KissMeData/376930/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3250	-170	5	-4.97	7530605100	2222992	94.31	3400	3540	3170	4445	2395	3420	3389.36	9.06	-37174	3620	3520	3455	3355	3290	3487	3322	185	1025	500	2180	5	1	36947060	1201	-5.88	2.79	12	6.02	-553.00	1164.00	3935	20241014	-17.41	1820	20240909	78.57	3750	-13.33	20250110	3020	7.62	20250102	3935	-17.41	20241014	1820	78.57	20240909	1.55	N	376930	500	184 억	3345833	N	N	0	N	N
3	20250124	151246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3235	-185	5	-5.41	6919750185	2035420	86.35	3400	3540	3170	4445	2395	3420	3399.66	9.06	-51979	3620	3520	3455	3355	3290	3487	3322	185	1025	500	2180	5	1	36947060	1195	-5.85	2.78	12	5.51	-553.00	1164.00	3935	20241014	-17.79	1820	20240909	77.75	3750	-13.73	20250110	3020	7.12	20250102	3935	-17.79	20241014	1820	77.75	20240909	1.55	N	376930	500	184 억	3345833	N	N	0	N	N
4	20250124	141244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3430	10	2	0.29	4602055025	1331220	56.48	3400	3540	3345	4445	2395	3420	3457.03	9.06	-111208	3620	3520	3455	3355	3290	3487	3322	185	1025	500	2180	5	1	36947060	1267	-6.20	2.95	12	3.60	-553.00	1164.00	3935	20241014	-12.83	1820	20240909	88.46	3750	-8.53	20250110	3020	13.58	20250102	3935	-12.83	20241014	1820	88.46	20240909	1.55	N	376930	500	184 억	3345833	N	N	0	N	N
5	20250124	131248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3455	35	2	1.02	4140461410	1196867	50.78	3400	3540	3345	4445	2395	3420	3459.43	9.06	-80034	3620	3520	3455	3355	3290	3487	3322	185	1025	500	2180	5	1	36947060	1277	-6.25	2.97	12	3.24	-553.00	1164.00	3935	20241014	-12.20	1820	20240909	89.84	3750	-7.87	20250110	3020	14.40	20250102	3935	-12.20	20241014	1820	89.84	20240909	1.55	N	376930	500	184 억	3345833	N	N	0	N	N
6	20250124	121242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3450	30	2	0.88	3900394055	1127302	47.83	3400	3540	3345	4445	2395	3420	3459.95	9.06	-90488	3620	3520	3455	3355	3290	3487	3322	185	1025	500	2180	5	1	36947060	1275	-6.24	2.96	12	3.05	-553.00	1164.00	3935	20241014	-12.33	1820	20240909	89.56	3750	-8.00	20250110	3020	14.24	20250102	3935	-12.33	20241014	1820	89.56	20240909	1.55	N	376930	500	184 억	3345833	N	N	0	N	N
7	20250124	111244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3440	20	2	0.58	3605281460	1041617	44.19	3400	3540	3345	4445	2395	3420	3461.25	9.06	-105361	3620	3520	3455	3355	3290	3487	3322	185	1025	500	2180	5	1	36947060	1271	-6.22	2.96	12	2.82	-553.00	1164.00	3935	20241014	-12.58	1820	20240909	89.01	3750	-8.27	20250110	3020	13.91	20250102	3935	-12.58	20241014	1820	89.01	20240909	1.55	N	376930	500	184 억	3345833	N	N	0	N	N
8	20250124	101241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3435	15	2	0.44	3123427665	901259	38.24	3400	3540	3345	4445	2395	3420	3465.65	9.06	-107521	3620	3520	3455	3355	3290	3487	3322	185	1025	500	2180	5	1	36947060	1269	-6.21	2.95	12	2.44	-553.00	1164.00	3935	20241014	-12.71	1820	20240909	88.74	3750	-8.40	20250110	3020	13.74	20250102	3935	-12.71	20241014	1820	88.74	20240909	1.55	N	376930	500	184 억	3345833	N	N	0	N	N
9	20250124	091250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3405	-15	5	-0.44	636219700	187175	7.94	3400	3455	3345	4445	2395	3420	3399.01	9.06	-13000	3620	3520	3455	3355	3290	3487	3322	185	1025	500	2180	5	1	36947060	1258	-6.16	2.93	12	0.51	-553.00	1164.00	3935	20241014	-13.47	1820	20240909	87.09	3750	-9.20	20250110	3020	12.75	20250102	3935	-13.47	20241014	1820	87.09	20240909	1.55	N	376930	500	184 억	3345833	N	N	0	N	N
10	20250123	161239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3420	-10	5	-0.29	8067952015	2309181	150.79	3450	3555	3390	4455	2405	3430	3494.19	9.39	-122460	3606	3517	3461	3372	3316	3490	3345	185	1025	500	2190	5	1	36947060	1264	-6.18	2.94	12	6.25	-553.00	1164.00	3935	20241014	-13.09	1820	20240909	87.91	3750	-8.80	20250110	3020	13.25	20250102	3935	-13.09	20241014	1820	87.91	20240909	1.46	N	376930	500	184 억	3470536	N	N	0	N	N
11	20250123	151237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3440	10	2	0.29	7834985545	2241201	146.35	3450	3555	3390	4455	2405	3430	3495.95	9.39	-119692	3606	3517	3461	3372	3316	3490	3345	185	1025	500	2190	5	1	36947060	1271	-6.22	2.96	12	6.07	-553.00	1164.00	3935	20241014	-12.58	1820	20240909	89.01	3750	-8.27	20250110	3020	13.91	20250102	3935	-12.58	20241014	1820	89.01	20240909	1.46	N	376930	500	184 억	3470536	N	N	0	N	N
12	20250123	141236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3460	30	2	0.87	7123738595	2034851	132.88	3450	3555	3390	4455	2405	3430	3500.94	9.39	-148359	3606	3517	3461	3372	3316	3490	3345	185	1025	500	2190	5	1	36947060	1278	-6.26	2.97	12	5.51	-553.00	1164.00	3935	20241014	-12.07	1820	20240909	90.11	3750	-7.73	20250110	3020	14.57	20250102	3935	-12.07	20241014	1820	90.11	20240909	1.46	N	376930	500	184 억	3470536	N	N	0	N	N
13	20250123	131236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3490	60	2	1.75	6455711770	1842242	120.30	3450	3555	3390	4455	2405	3430	3504.36	9.39	-127545	3606	3517	3461	3372	3316	3490	3345	185	1025	500	2190	5	1	36947060	1289	-6.31	3.00	12	4.99	-553.00	1164.00	3935	20241014	-11.31	1820	20240909	91.76	3750	-6.93	20250110	3020	15.56	20250102	3935	-11.31	20241014	1820	91.76	20240909	1.46	N	376930	500	184 억	3470536	N	N	0	N	N
14	20250123	121238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3510	80	2	2.33	5539365850	1580914	103.23	3450	3555	3390	4455	2405	3430	3504.01	9.39	-121387	3606	3517	3461	3372	3316	3490	3345	185	1025	500	2190	5	1	36947060	1297	-6.35	3.02	12	4.28	-553.00	1164.00	3935	20241014	-10.80	1820	20240909	92.86	3750	-6.40	20250110	3020	16.23	20250102	3935	-10.80	20241014	1820	92.86	20240909	1.46	N	376930	500	184 억	3470536	N	N	0	N	N
15	20250123	111227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3520	90	2	2.62	3981426905	1140415	74.47	3450	3530	3390	4455	2405	3430	3491.33	9.39	-78659	3606	3517	3461	3372	3316	3490	3345	185	1025	500	2190	5	1	36947060	1301	-6.37	3.02	12	3.09	-553.00	1164.00	3935	20241014	-10.55	1820	20240909	93.41	3750	-6.13	20250110	3020	16.56	20250102	3935	-10.55	20241014	1820	93.41	20240909	1.46	N	376930	500	184 억	3470536	N	N	0	N	N
16	20250123	101236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3490	60	2	1.75	2926212970	839505	54.82	3450	3530	3390	4455	2405	3430	3485.79	9.39	-113496	3606	3517	3461	3372	3316	3490	3345	185	1025	500	2190	5	1	36947060	1289	-6.31	3.00	12	2.27	-553.00	1164.00	3935	20241014	-11.31	1820	20240909	91.76	3750	-6.93	20250110	3020	15.56	20250102	3935	-11.31	20241014	1820	91.76	20240909	1.46	N	376930	500	184 억	3470536	N	N	0	N	N
17	20250123	091238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3480	50	2	1.46	749527095	217105	14.18	3450	3495	3390	4455	2405	3430	3452.61	9.39	-37909	3606	3517	3461	3372	3316	3490	3345	185	1025	500	2190	5	1	36947060	1286	-6.29	2.99	12	0.59	-553.00	1164.00	3935	20241014	-11.56	1820	20240909	91.21	3750	-7.20	20250110	3020	15.23	20250102	3935	-11.56	20241014	1820	91.21	20240909	1.46	N	376930	500	184 억	3470536	N	N	0	N	N
18	20250122	161228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3430	-60	5	-1.72	5225847040	1507231	57.89	3540	3550	3405	4535	2445	3490	3467.32	9.81	-151487	3623	3556	3483	3416	3343	3520	3380	185	1045	500	2230	5	1	36947060	1267	-6.20	2.95	12	4.08	-553.00	1164.00	3935	20241014	-12.83	1820	20240909	88.46	3750	-8.53	20250110	3020	13.58	20250102	3935	-12.83	20241014	1820	88.46	20240909	1.62	N	376930	500	184 억	3623016	N	N	0	N	N
19	20250122	151230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3425	-65	5	-1.86	4994387490	1439653	55.30	3540	3550	3405	4535	2445	3490	3469.16	9.81	-154132	3623	3556	3483	3416	3343	3520	3380	185	1045	500	2230	5	1	36947060	1265	-6.19	2.94	12	3.90	-553.00	1164.00	3935	20241014	-12.96	1820	20240909	88.19	3750	-8.67	20250110	3020	13.41	20250102	3935	-12.96	20241014	1820	88.19	20240909	1.62	N	376930	500	184 억	3623016	N	N	0	N	N
20	20250122	141227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3440	-50	5	-1.43	4235025245	1217797	46.78	3540	3550	3425	4535	2445	3490	3477.61	9.81	-173567	3623	3556	3483	3416	3343	3520	3380	185	1045	500	2230	5	1	36947060	1271	-6.22	2.96	12	3.30	-553.00	1164.00	3935	20241014	-12.58	1820	20240909	89.01	3750	-8.27	20250110	3020	13.91	20250102	3935	-12.58	20241014	1820	89.01	20240909	1.62	N	376930	500	184 억	3623016	N	N	0	N	N
21	20250122	131229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3465	-25	5	-0.72	3725663055	1070086	41.10	3540	3550	3425	4535	2445	3490	3481.65	9.81	-139003	3623	3556	3483	3416	3343	3520	3380	185	1045	500	2230	5	1	36947060	1280	-6.27	2.98	12	2.90	-553.00	1164.00	3935	20241014	-11.94	1820	20240909	90.38	3750	-7.60	20250110	3020	14.74	20250102	3935	-11.94	20241014	1820	90.38	20240909	1.62	N	376930	500	184 억	3623016	N	N	0	N	N
22	20250122	121227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3460	-30	5	-0.86	3376357255	969274	37.23	3540	3550	3425	4535	2445	3490	3483.39	9.81	-135171	3623	3556	3483	3416	3343	3520	3380	185	1045	500	2230	5	1	36947060	1278	-6.26	2.97	12	2.62	-553.00	1164.00	3935	20241014	-12.07	1820	20240909	90.11	3750	-7.73	20250110	3020	14.57	20250102	3935	-12.07	20241014	1820	90.11	20240909	1.62	N	376930	500	184 억	3623016	N	N	0	N	N
23	20250122	111229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3485	-5	5	-0.14	3026479435	868627	33.36	3540	3550	3425	4535	2445	3490	3484.21	9.81	-121594	3623	3556	3483	3416	3343	3520	3380	185	1045	500	2230	5	1	36947060	1288	-6.30	2.99	12	2.35	-553.00	1164.00	3935	20241014	-11.44	1820	20240909	91.48	3750	-7.07	20250110	3020	15.40	20250102	3935	-11.44	20241014	1820	91.48	20240909	1.62	N	376930	500	184 억	3623016	N	N	0	N	N
24	20250122	101227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3450	-40	5	-1.15	2478714960	710908	27.31	3540	3550	3425	4535	2445	3490	3486.69	9.81	-99319	3623	3556	3483	3416	3343	3520	3380	185	1045	500	2230	5	1	36947060	1275	-6.24	2.96	12	1.92	-553.00	1164.00	3935	20241014	-12.33	1820	20240909	89.56	3750	-8.00	20250110	3020	14.24	20250102	3935	-12.33	20241014	1820	89.56	20240909	1.62	N	376930	500	184 억	3623016	N	N	0	N	N
25	20250122	091230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3470	-20	5	-0.57	1201447465	342114	13.14	3540	3550	3460	4535	2445	3490	3511.83	9.81	-88968	3623	3556	3483	3416	3343	3520	3380	185	1045	500	2230	5	1	36947060	1282	-6.27	2.98	12	0.93	-553.00	1164.00	3935	20241014	-11.82	1820	20240909	90.66	3750	-7.47	20250110	3020	14.90	20250102	3935	-11.82	20241014	1820	90.66	20240909	1.62	N	376930	500	184 억	3623016	N	N	0	N	N
26	20250121	161219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3490	0	3	0.00	8518698020	2443270	17.96	3500	3550	3410	4535	2445	3490	3486.44	10.33	-200131	4086	3787	3451	3152	2816	3937	3302	185	1045	500	2230	5	1	36947060	1289	-6.31	3.00	12	6.61	-553.00	1164.00	3935	20241014	-11.31	1820	20240909	91.76	3750	-6.93	20250110	3020	15.56	20250102	3935	-11.31	20241014	1820	91.76	20240909	1.47	N	376930	500	184 억	3816189	N	N	0	N	N
27	20250121	151222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3475	-15	5	-0.43	8279850080	2374803	17.46	3500	3550	3410	4535	2445	3490	3486.54	10.33	-189051	4086	3787	3451	3152	2816	3937	3302	185	1045	500	2230	5	1	36947060	1284	-6.28	2.99	12	6.43	-553.00	1164.00	3935	20241014	-11.69	1820	20240909	90.93	3750	-7.33	20250110	3020	15.07	20250102	3935	-11.69	20241014	1820	90.93	20240909	1.47	N	376930	500	184 억	3816189	N	N	0	N	N
28	20250121	141223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3450	-40	5	-1.15	7318612415	2096486	15.41	3500	3550	3410	4535	2445	3490	3490.90	10.33	-165405	4086	3787	3451	3152	2816	3937	3302	185	1045	500	2230	5	1	36947060	1275	-6.24	2.96	12	5.67	-553.00	1164.00	3935	20241014	-12.33	1820	20240909	89.56	3750	-8.00	20250110	3020	14.24	20250102	3935	-12.33	20241014	1820	89.56	20240909	1.47	N	376930	500	184 억	3816189	N	N	0	N	N
29	20250121	131222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3460	-30	5	-0.86	6765857120	1936902	14.24	3500	3550	3410	4535	2445	3490	3493.13	10.33	-131439	4086	3787	3451	3152	2816	3937	3302	185	1045	500	2230	5	1	36947060	1278	-6.26	2.97	12	5.24	-553.00	1164.00	3935	20241014	-12.07	1820	20240909	90.11	3750	-7.73	20250110	3020	14.57	20250102	3935	-12.07	20241014	1820	90.11	20240909	1.47	N	376930	500	184 억	3816189	N	N	0	N	N
30	20250121	121204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	10	2	0.29	6173922830	1766237	12.99	3500	3550	3410	4535	2445	3490	3495.53	10.33	-90925	4086	3787	3451	3152	2816	3937	3302	185	1045	500	2230	5	1	36947060	1293	-6.33	3.01	12	4.78	-553.00	1164.00	3935	20241014	-11.05	1820	20240909	92.31	3750	-6.67	20250110	3020	15.89	20250102	3935	-11.05	20241014	1820	92.31	20240909	1.47	N	376930	500	184 억	3816189	N	N	0	N	N
31	20250121	111119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	10	2	0.29	5307500370	1517814	11.16	3500	3550	3410	4535	2445	3490	3496.81	10.33	-162036	4086	3787	3451	3152	2816	3937	3302	185	1045	500	2230	5	1	36947060	1293	-6.33	3.01	12	4.11	-553.00	1164.00	3935	20241014	-11.05	1820	20240909	92.31	3750	-6.67	20250110	3020	15.89	20250102	3935	-11.05	20241014	1820	92.31	20240909	1.47	N	376930	500	184 억	3816189	N	N	0	N	N
32	20250121	101111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3525	35	2	1.00	3752546920	1075419	7.91	3500	3540	3410	4535	2445	3490	3489.38	10.33	-45384	4086	3787	3451	3152	2816	3937	3302	185	1045	500	2230	5	1	36947060	1302	-6.37	3.03	12	2.91	-553.00	1164.00	3935	20241014	-10.42	1820	20240909	93.68	3750	-6.00	20250110	3020	16.72	20250102	3935	-10.42	20241014	1820	93.68	20240909	1.47	N	376930	500	184 억	3816189	N	N	0	N	N
33	20250121	091223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3515	25	2	0.72	1535523200	440227	3.24	3500	3525	3410	4535	2445	3490	3488.02	10.33	-77274	4086	3787	3451	3152	2816	3937	3302	185	1045	500	2230	5	1	36947060	1299	-6.36	3.02	12	1.19	-553.00	1164.00	3935	20241014	-10.67	1820	20240909	93.13	3750	-6.27	20250110	3020	16.39	20250102	3935	-10.67	20241014	1820	93.13	20240909	1.47	N	376930	500	184 억	3816189	N	N	0	N	N
34	20250120	161209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3490	390	2	12.58	47645129595	13520039	1402.23	3115	3750	3115	4030	2170	3100	3524.12	8.83	554633	3193	3146	3098	3051	3003	3122	3027	185	930	500	1980	5	1	36947060	1289	-6.31	3.00	12	36.59	-553.00	1164.00	3970	20240111	-12.09	1820	20240909	91.76	3750	0.00	20250110	3020	15.56	20250102	3935	-11.31	20241014	1820	91.76	20240909	1.58	N	376930	500	184 억	3262973	N	N	0	N	N
35	20250120	151222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3485	385	2	12.42	47007677185	13337081	1383.25	3115	3750	3115	4030	2170	3100	3524.61	8.83	560899	3193	3146	3098	3051	3003	3122	3027	185	930	500	1980	5	1	36947060	1288	-6.30	2.99	12	36.10	-553.00	1164.00	3970	20240111	-12.22	1820	20240909	91.48	3750	0.00	20250110	3020	15.40	20250102	3935	-11.44	20241014	1820	91.48	20240909	1.58	N	376930	500	184 억	3262973	N	N	0	N	N
36	20250120	141220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3530	430	2	13.87	44778632675	12701622	1317.35	3115	3750	3115	4030	2170	3100	3525.45	8.83	547037	3193	3146	3098	3051	3003	3122	3027	185	930	500	1980	5	1	36947060	1304	-6.38	3.03	12	34.38	-553.00	1164.00	3970	20240111	-11.08	1820	20240909	93.96	3750	0.00	20250110	3020	16.89	20250102	3935	-10.29	20241014	1820	93.96	20240909	1.58	N	376930	500	184 억	3262973	N	N	0	N	N
37	20250120	131219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3580	480	2	15.48	41943058950	11902087	1234.42	3115	3750	3115	4030	2170	3100	3524.03	8.83	488982	3193	3146	3098	3051	3003	3122	3027	185	930	500	1980	5	1	36947060	1323	-6.47	3.08	12	32.21	-553.00	1164.00	3970	20240111	-9.82	1820	20240909	96.70	3750	0.00	20250110	3020	18.54	20250102	3935	-9.02	20241014	1820	96.70	20240909	1.58	N	376930	500	184 억	3262973	N	N	0	N	N
38	20250120	121223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3565	465	2	15.00	39819795505	11308896	1172.90	3115	3750	3115	4030	2170	3100	3521.13	8.83	442582	3193	3146	3098	3051	3003	3122	3027	185	930	500	1980	5	1	36947060	1317	-6.45	3.06	12	30.61	-553.00	1164.00	3970	20240111	-10.20	1820	20240909	95.88	3750	0.00	20250110	3020	18.05	20250102	3935	-9.40	20241014	1820	95.88	20240909	1.58	N	376930	500	184 억	3262973	N	N	0	N	N
39	20250120	111222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3640	540	2	17.42	30718451700	8818024	914.56	3115	3675	3115	4030	2170	3100	3483.63	8.83	417484	3193	3146	3098	3051	3003	3122	3027	185	930	500	1980	5	1	36947060	1345	-6.58	3.13	12	23.87	-553.00	1164.00	3970	20240111	-8.31	1820	20240909	100.00	3750	-2.93	20250110	3020	20.53	20250102	3935	-7.50	20241014	1820	100.00	20240909	1.58	N	376930	500	184 억	3262973	N	N	0	N	N
40	20250120	101221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3560	460	2	14.84	19330039290	5628869	583.80	3115	3585	3115	4030	2170	3100	3434.13	8.83	242030	3193	3146	3098	3051	3003	3122	3027	185	930	500	1980	5	1	36947060	1315	-6.44	3.06	12	15.23	-553.00	1164.00	3970	20240111	-10.33	1820	20240909	95.60	3750	-5.07	20250110	3020	17.88	20250102	3935	-9.53	20241014	1820	95.60	20240909	1.58	N	376930	500	184 억	3262973	N	N	0	N	N
41	20250120	091222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3255	155	2	5.00	1934110650	594594	61.67	3115	3350	3115	4030	2170	3100	3252.99	8.83	14760	3193	3146	3098	3051	3003	3122	3027	185	930	500	1980	5	1	36947060	1203	-5.89	2.80	12	1.61	-553.00	1164.00	3970	20240111	-18.01	1820	20240909	78.85	3750	-13.20	20250110	3020	7.78	20250102	3935	-17.28	20241014	1820	78.85	20240909	1.58	N	376930	500	184 억	3262973	N	N	0	N	N
42	20250117	161215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3100	-75	5	-2.36	2944454630	952216	104.19	3135	3145	3050	4125	2225	3175	3092.17	8.73	40489	3311	3242	3191	3122	3071	3277	3157	185	950	500	2030	5	1	36947060	1145	-5.61	2.66	12	2.58	-553.00	1164.00	4065	20240110	-23.74	1820	20240909	70.33	3750	-17.33	20250110	3020	2.65	20250102	3935	-21.22	20241014	1820	70.33	20240909	1.66	N	376930	500	184 억	3224274	N	N	0	N	N
43	20250117	151212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3090	-85	5	-2.68	2829491890	915085	100.13	3135	3145	3050	4125	2225	3175	3092.04	8.73	37650	3311	3242	3191	3122	3071	3277	3157	185	950	500	2030	5	1	36947060	1142	-5.59	2.65	12	2.48	-553.00	1164.00	4065	20240110	-23.99	1820	20240909	69.78	3750	-17.60	20250110	3020	2.32	20250102	3935	-21.47	20241014	1820	69.78	20240909	1.66	N	376930	500	184 억	3224274	N	N	0	N	N
44	20250117	141220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3090	-85	5	-2.68	2621933350	847941	92.78	3135	3145	3050	4125	2225	3175	3092.11	8.73	40618	3311	3242	3191	3122	3071	3277	3157	185	950	500	2030	5	1	36947060	1142	-5.59	2.65	12	2.30	-553.00	1164.00	4065	20240110	-23.99	1820	20240909	69.78	3750	-17.60	20250110	3020	2.32	20250102	3935	-21.47	20241014	1820	69.78	20240909	1.66	N	376930	500	184 억	3224274	N	N	0	N	N
45	20250117	131219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3080	-95	5	-2.99	2281861185	738255	80.78	3135	3145	3050	4125	2225	3175	3090.87	8.73	43223	3311	3242	3191	3122	3071	3277	3157	185	950	500	2030	5	1	36947060	1138	-5.57	2.65	12	2.00	-553.00	1164.00	4065	20240110	-24.23	1820	20240909	69.23	3750	-17.87	20250110	3020	1.99	20250102	3935	-21.73	20241014	1820	69.23	20240909	1.66	N	376930	500	184 억	3224274	N	N	0	N	N
46	20250117	121220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3085	-90	5	-2.83	2033090665	657773	71.97	3135	3145	3050	4125	2225	3175	3090.86	8.73	48451	3311	3242	3191	3122	3071	3277	3157	185	950	500	2030	5	1	36947060	1140	-5.58	2.65	12	1.78	-553.00	1164.00	4065	20240110	-24.11	1820	20240909	69.51	3750	-17.73	20250110	3020	2.15	20250102	3935	-21.60	20241014	1820	69.51	20240909	1.66	N	376930	500	184 억	3224274	N	N	0	N	N
47	20250117	111222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3065	-110	5	-3.46	1774291490	573490	62.75	3135	3145	3050	4125	2225	3175	3093.83	8.73	34415	3311	3242	3191	3122	3071	3277	3157	185	950	500	2030	5	1	36947060	1132	-5.54	2.63	12	1.55	-553.00	1164.00	4065	20240110	-24.60	1820	20240909	68.41	3750	-18.27	20250110	3020	1.49	20250102	3935	-22.11	20241014	1820	68.41	20240909	1.66	N	376930	500	184 억	3224274	N	N	0	N	N
48	20250117	101220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3095	-80	5	-2.52	1189113530	382820	41.89	3135	3145	3050	4125	2225	3175	3106.18	8.73	18439	3311	3242	3191	3122	3071	3277	3157	185	950	500	2030	5	1	36947060	1144	-5.60	2.66	12	1.04	-553.00	1164.00	4065	20240110	-23.86	1820	20240909	70.05	3750	-17.47	20250110	3020	2.48	20250102	3935	-21.35	20241014	1820	70.05	20240909	1.66	N	376930	500	184 억	3224274	N	N	0	N	N
49	20250117	091220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3105	-70	5	-2.20	309964855	99327	10.87	3135	3145	3100	4125	2225	3175	3120.59	8.73	-14011	3311	3242	3191	3122	3071	3277	3157	185	950	500	2030	5	1	36947060	1147	-5.61	2.67	12	0.27	-553.00	1164.00	4065	20240110	-23.62	1820	20240909	70.60	3750	-17.20	20250110	3020	2.81	20250102	3935	-21.09	20241014	1820	70.60	20240909	1.66	N	376930	500	184 억	3224274	N	N	0	N	N
50	20250116	161211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	60	2	1.93	2879383260	902298	59.11	3145	3260	3140	4045	2185	3115	3191.30	8.40	122517	3391	3252	3181	3042	2971	3217	3007	185	930	500	1990	5	1	36947060	1173	-5.74	2.73	12	2.44	-553.00	1164.00	4080	20240109	-22.18	1820	20240909	74.45	3750	-15.33	20250110	3020	5.13	20250102	3935	-19.31	20241014	1820	74.45	20240909	1.55	N	376930	500	184 억	3101831	N	N	0	N	N
51	20250116	151112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3150	35	2	1.12	2728849480	854776	56.00	3145	3260	3140	4045	2185	3115	3192.49	8.40	115616	3391	3252	3181	3042	2971	3217	3007	185	930	500	1990	5	1	36947060	1164	-5.70	2.71	12	2.31	-553.00	1164.00	4080	20240109	-22.79	1820	20240909	73.08	3750	-16.00	20250110	3020	4.30	20250102	3935	-19.95	20241014	1820	73.08	20240909	1.55	N	376930	500	184 억	3101831	N	N	0	N	N
52	20250116	141216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3170	55	2	1.77	2367546660	740167	48.49	3145	3260	3140	4045	2185	3115	3198.69	8.40	83540	3391	3252	3181	3042	2971	3217	3007	185	930	500	1990	5	1	36947060	1171	-5.73	2.72	12	2.00	-553.00	1164.00	4080	20240109	-22.30	1820	20240909	74.18	3750	-15.47	20250110	3020	4.97	20250102	3935	-19.44	20241014	1820	74.18	20240909	1.55	N	376930	500	184 억	3101831	N	N	0	N	N
53	20250116	131216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3195	80	2	2.57	2161758340	675371	44.24	3145	3260	3140	4045	2185	3115	3200.87	8.40	79404	3391	3252	3181	3042	2971	3217	3007	185	930	500	1990	5	1	36947060	1180	-5.78	2.74	12	1.83	-553.00	1164.00	4080	20240109	-21.69	1820	20240909	75.55	3750	-14.80	20250110	3020	5.79	20250102	3935	-18.81	20241014	1820	75.55	20240909	1.55	N	376930	500	184 억	3101831	N	N	0	N	N
54	20250116	121216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3210	95	2	3.05	1890793090	590273	38.67	3145	3260	3140	4045	2185	3115	3203.28	8.40	61290	3391	3252	3181	3042	2971	3217	3007	185	930	500	1990	5	1	36947060	1186	-5.80	2.76	12	1.60	-553.00	1164.00	4080	20240109	-21.32	1820	20240909	76.37	3750	-14.40	20250110	3020	6.29	20250102	3935	-18.42	20241014	1820	76.37	20240909	1.55	N	376930	500	184 억	3101831	N	N	0	N	N
55	20250116	111216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3215	100	2	3.21	1685942010	526373	34.48	3145	3260	3140	4045	2185	3115	3202.98	8.40	80875	3391	3252	3181	3042	2971	3217	3007	185	930	500	1990	5	1	36947060	1188	-5.81	2.76	12	1.42	-553.00	1164.00	4080	20240109	-21.20	1820	20240909	76.65	3750	-14.27	20250110	3020	6.46	20250102	3935	-18.30	20241014	1820	76.65	20240909	1.55	N	376930	500	184 억	3101831	N	N	0	N	N
56	20250116	101219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3215	100	2	3.21	1403896560	438462	28.72	3145	3260	3140	4045	2185	3115	3201.91	8.40	61441	3391	3252	3181	3042	2971	3217	3007	185	930	500	1990	5	1	36947060	1188	-5.81	2.76	12	1.19	-553.00	1164.00	4080	20240109	-21.20	1820	20240909	76.65	3750	-14.27	20250110	3020	6.46	20250102	3935	-18.30	20241014	1820	76.65	20240909	1.55	N	376930	500	184 억	3101831	N	N	0	N	N
57	20250116	091220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3180	65	2	2.09	272100595	86118	5.64	3145	3195	3140	4045	2185	3115	3159.73	8.40	10557	3391	3252	3181	3042	2971	3217	3007	185	930	500	1990	5	1	36947060	1175	-5.75	2.73	12	0.23	-553.00	1164.00	4080	20240109	-22.06	1820	20240909	74.73	3750	-15.20	20250110	3020	5.30	20250102	3935	-19.19	20241014	1820	74.73	20240909	1.55	N	376930	500	184 억	3101831	N	N	0	N	N
58	20250115	161213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3115	-240	5	-7.15	4814334675	1504825	147.28	3305	3320	3110	4360	2350	3355	3199.28	8.35	17901	3518	3436	3388	3306	3258	3412	3282	185	1005	500	2140	5	1	36947060	1151	-5.63	2.68	12	4.07	-553.00	1164.00	4080	20240109	-23.65	1820	20240909	71.15	3750	-16.93	20250110	3020	3.15	20250102	3935	-20.84	20241014	1820	71.15	20240909	1.49	N	376930	500	184 억	3083930	N	N	0	N	N
59	20250115	151214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3135	-220	5	-6.56	4631523865	1446289	141.55	3305	3320	3110	4360	2350	3355	3202.18	8.35	22759	3518	3436	3388	3306	3258	3412	3282	185	1005	500	2140	5	1	36947060	1158	-5.67	2.69	12	3.91	-553.00	1164.00	4080	20240109	-23.16	1820	20240909	72.25	3750	-16.40	20250110	3020	3.81	20250102	3935	-20.33	20241014	1820	72.25	20240909	1.49	N	376930	500	184 억	3083930	N	N	0	N	N
60	20250115	141208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	-195	5	-5.81	3985350375	1239970	121.36	3305	3320	3150	4360	2350	3355	3213.88	8.35	3315	3518	3436	3388	3306	3258	3412	3282	185	1005	500	2140	5	1	36947060	1168	-5.71	2.71	12	3.36	-553.00	1164.00	4080	20240109	-22.55	1820	20240909	73.63	3750	-15.73	20250110	3020	4.64	20250102	3935	-19.70	20241014	1820	73.63	20240909	1.49	N	376930	500	184 억	3083930	N	N	0	N	N
61	20250115	131216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3170	-185	5	-5.51	3697785930	1149136	112.47	3305	3320	3150	4360	2350	3355	3217.69	8.35	15971	3518	3436	3388	3306	3258	3412	3282	185	1005	500	2140	5	1	36947060	1171	-5.73	2.72	12	3.11	-553.00	1164.00	4080	20240109	-22.30	1820	20240909	74.18	3750	-15.47	20250110	3020	4.97	20250102	3935	-19.44	20241014	1820	74.18	20240909	1.49	N	376930	500	184 억	3083930	N	N	0	N	N
62	20250115	121200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3165	-190	5	-5.66	3306627725	1025413	100.36	3305	3320	3150	4360	2350	3355	3224.47	8.35	23038	3518	3436	3388	3306	3258	3412	3282	185	1005	500	2140	5	1	36947060	1169	-5.72	2.72	12	2.78	-553.00	1164.00	4080	20240109	-22.43	1820	20240909	73.90	3750	-15.60	20250110	3020	4.80	20250102	3935	-19.57	20241014	1820	73.90	20240909	1.49	N	376930	500	184 억	3083930	N	N	0	N	N
63	20250115	111212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3180	-175	5	-5.22	2859625195	884359	86.55	3305	3320	3160	4360	2350	3355	3233.33	8.35	22327	3518	3436	3388	3306	3258	3412	3282	185	1005	500	2140	5	1	36947060	1175	-5.75	2.73	12	2.39	-553.00	1164.00	4080	20240109	-22.06	1820	20240909	74.73	3750	-15.20	20250110	3020	5.30	20250102	3935	-19.19	20241014	1820	74.73	20240909	1.49	N	376930	500	184 억	3083930	N	N	0	N	N
64	20250115	101211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3235	-120	5	-3.58	1728253875	530490	51.92	3305	3320	3215	4360	2350	3355	3257.54	8.35	33774	3518	3436	3388	3306	3258	3412	3282	185	1005	500	2140	5	1	36947060	1195	-5.85	2.78	12	1.44	-553.00	1164.00	4080	20240109	-20.71	1820	20240909	77.75	3750	-13.73	20250110	3020	7.12	20250102	3935	-17.79	20241014	1820	77.75	20240909	1.49	N	376930	500	184 억	3083930	N	N	0	N	N
65	20250115	091218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3275	-80	5	-2.38	525670490	159850	15.64	3305	3320	3260	4360	2350	3355	3287.84	8.35	17983	3518	3436	3388	3306	3258	3412	3282	185	1005	500	2140	5	1	36947060	1210	-5.92	2.81	12	0.43	-553.00	1164.00	4080	20240109	-19.73	1820	20240909	79.95	3750	-12.67	20250110	3020	8.44	20250102	3935	-16.77	20241014	1820	79.95	20240909	1.49	N	376930	500	184 억	3083930	N	N	0	N	N
66	20250114	161153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3355	20	2	0.60	3423458220	1008342	68.41	3400	3470	3340	4335	2335	3335	3395.31	8.43	-35145	3468	3401	3323	3256	3178	3362	3217	185	1000	500	2130	5	1	36947060	1240	-6.07	2.88	12	2.73	-553.00	1164.00	4080	20240109	-17.77	1820	20240909	84.34	3750	-10.53	20250110	3020	11.09	20250102	3935	-14.74	20241014	1820	84.34	20240909	1.56	N	376930	500	184 억	3115830	N	N	0	N	N
67	20250114	151212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3360	25	2	0.75	3264585215	961047	65.20	3400	3470	3340	4335	2335	3335	3396.94	8.43	-35038	3468	3401	3323	3256	3178	3362	3217	185	1000	500	2130	5	1	36947060	1241	-6.08	2.89	12	2.60	-553.00	1164.00	4080	20240109	-17.65	1820	20240909	84.62	3750	-10.40	20250110	3020	11.26	20250102	3935	-14.61	20241014	1820	84.62	20240909	1.56	N	376930	500	184 억	3115830	N	N	0	N	N
68	20250114	141207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3360	25	2	0.75	2921522280	859311	58.30	3400	3470	3340	4335	2335	3335	3399.89	8.43	-18892	3468	3401	3323	3256	3178	3362	3217	185	1000	500	2130	5	1	36947060	1241	-6.08	2.89	12	2.33	-553.00	1164.00	4080	20240109	-17.65	1820	20240909	84.62	3750	-10.40	20250110	3020	11.26	20250102	3935	-14.61	20241014	1820	84.62	20240909	1.56	N	376930	500	184 억	3115830	N	N	0	N	N
69	20250114	131206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3390	55	2	1.65	2644427140	777529	52.75	3400	3470	3340	4335	2335	3335	3401.12	8.43	-1940	3468	3401	3323	3256	3178	3362	3217	185	1000	500	2130	5	1	36947060	1253	-6.13	2.91	12	2.10	-553.00	1164.00	4080	20240109	-16.91	1820	20240909	86.26	3750	-9.60	20250110	3020	12.25	20250102	3935	-13.85	20241014	1820	86.26	20240909	1.56	N	376930	500	184 억	3115830	N	N	0	N	N
70	20250114	121202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3430	95	2	2.85	2364076315	695326	47.17	3400	3470	3340	4335	2335	3335	3400.01	8.43	-21217	3468	3401	3323	3256	3178	3362	3217	185	1000	500	2130	5	1	36947060	1267	-6.20	2.95	12	1.88	-553.00	1164.00	4080	20240109	-15.93	1820	20240909	88.46	3750	-8.53	20250110	3020	13.58	20250102	3935	-12.83	20241014	1820	88.46	20240909	1.56	N	376930	500	184 억	3115830	N	N	0	N	N
71	20250114	111200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3415	80	2	2.40	1997018810	587845	39.88	3400	3470	3340	4335	2335	3335	3397.25	8.43	-20428	3468	3401	3323	3256	3178	3362	3217	185	1000	500	2130	5	1	36947060	1262	-6.18	2.93	12	1.59	-553.00	1164.00	4080	20240109	-16.30	1820	20240909	87.64	3750	-8.93	20250110	3020	13.08	20250102	3935	-13.21	20241014	1820	87.64	20240909	1.56	N	376930	500	184 억	3115830	N	N	0	N	N
72	20250114	101200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3370	35	2	1.05	1637086870	481906	32.69	3400	3470	3340	4335	2335	3335	3397.19	8.43	-42548	3468	3401	3323	3256	3178	3362	3217	185	1000	500	2130	5	1	36947060	1245	-6.09	2.90	12	1.30	-553.00	1164.00	4080	20240109	-17.40	1820	20240909	85.16	3750	-10.13	20250110	3020	11.59	20250102	3935	-14.36	20241014	1820	85.16	20240909	1.56	N	376930	500	184 억	3115830	N	N	0	N	N
73	20250114	091205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3365	30	2	0.90	674967530	198274	13.45	3400	3465	3360	4335	2335	3335	3404.43	8.43	-38415	3468	3401	3323	3256	3178	3362	3217	185	1000	500	2130	5	1	36947060	1243	-6.08	2.89	12	0.54	-553.00	1164.00	4080	20240109	-17.52	1820	20240909	84.89	3750	-10.27	20250110	3020	11.42	20250102	3935	-14.49	20241014	1820	84.89	20240909	1.56	N	376930	500	184 억	3115830	N	N	0	N	N
74	20250113	161148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3335	-90	5	-2.63	4824336380	1459750	26.81	3350	3390	3245	4450	2400	3425	3304.86	8.08	132446	3905	3665	3510	3270	3115	3785	3390	185	1025	500	2190	5	1	36947060	1232	-6.03	2.87	12	3.95	-553.00	1164.00	4080	20240109	-18.26	1820	20240909	83.24	3750	-11.07	20250110	3020	10.43	20250102	3935	-15.25	20241014	1820	83.24	20240909	1.57	N	376930	500	184 억	2986315	N	N	0	N	N
75	20250113	151155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3345	-80	5	-2.34	4690439285	1419595	26.08	3350	3390	3245	4450	2400	3425	3304.06	8.08	123667	3905	3665	3510	3270	3115	3785	3390	185	1025	500	2190	5	1	36947060	1236	-6.05	2.87	12	3.84	-553.00	1164.00	4080	20240109	-18.01	1820	20240909	83.79	3750	-10.80	20250110	3020	10.76	20250102	3935	-14.99	20241014	1820	83.79	20240909	1.57	N	376930	500	184 억	2986315	N	N	0	N	N
76	20250113	141130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3320	-105	5	-3.07	4376851245	1325313	24.34	3350	3390	3245	4450	2400	3425	3302.49	8.08	105471	3905	3665	3510	3270	3115	3785	3390	185	1025	500	2190	5	1	36947060	1227	-6.00	2.85	12	3.59	-553.00	1164.00	4080	20240109	-18.63	1820	20240909	82.42	3750	-11.47	20250110	3020	9.93	20250102	3935	-15.63	20241014	1820	82.42	20240909	1.57	N	376930	500	184 억	2986315	N	N	0	N	N
77	20250113	131136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3335	-90	5	-2.63	4038643755	1223758	22.48	3350	3390	3245	4450	2400	3425	3300.18	8.08	116502	3905	3665	3510	3270	3115	3785	3390	185	1025	500	2190	5	1	36947060	1232	-6.03	2.87	12	3.31	-553.00	1164.00	4080	20240109	-18.26	1820	20240909	83.24	3750	-11.07	20250110	3020	10.43	20250102	3935	-15.25	20241014	1820	83.24	20240909	1.57	N	376930	500	184 억	2986315	N	N	0	N	N
78	20250113	121141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3380	-45	5	-1.31	3655843300	1109205	20.37	3350	3390	3245	4450	2400	3425	3295.90	8.08	105306	3905	3665	3510	3270	3115	3785	3390	185	1025	500	2190	5	1	36947060	1249	-6.11	2.90	12	3.00	-553.00	1164.00	4080	20240109	-17.16	1820	20240909	85.71	3750	-9.87	20250110	3020	11.92	20250102	3935	-14.10	20241014	1820	85.71	20240909	1.57	N	376930	500	184 억	2986315	N	N	0	N	N
79	20250113	111137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3300	-125	5	-3.65	3125277840	950958	17.47	3350	3370	3245	4450	2400	3425	3286.43	8.08	96755	3905	3665	3510	3270	3115	3785	3390	185	1025	500	2190	5	1	36947060	1219	-5.97	2.84	12	2.57	-553.00	1164.00	4080	20240109	-19.12	1820	20240909	81.32	3750	-12.00	20250110	3020	9.27	20250102	3935	-16.14	20241014	1820	81.32	20240909	1.57	N	376930	500	184 억	2986315	N	N	0	N	N
80	20250113	101138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3285	-140	5	-4.09	2131127200	650134	11.94	3350	3350	3245	4450	2400	3425	3277.95	8.08	38051	3905	3665	3510	3270	3115	3785	3390	185	1025	500	2190	5	1	36947060	1214	-5.94	2.82	12	1.76	-553.00	1164.00	4080	20240109	-19.49	1820	20240909	80.49	3750	-12.40	20250110	3020	8.77	20250102	3935	-16.52	20241014	1820	80.49	20240909	1.57	N	376930	500	184 억	2986315	N	N	0	N	N
81	20250113	091144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3270	-155	5	-4.53	993572235	302337	5.55	3350	3350	3250	4450	2400	3425	3286.24	8.08	75666	3905	3665	3510	3270	3115	3785	3390	185	1025	500	2190	5	1	36947060	1208	-5.91	2.81	12	0.82	-553.00	1164.00	4080	20240109	-19.85	1820	20240909	79.67	3750	-12.80	20250110	3020	8.28	20250102	3935	-16.90	20241014	1820	79.67	20240909	1.57	N	376930	500	184 억	2986315	N	N	0	N	N
82	20250110	161118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3425	25	2	0.74	19304706920	5410965	374.62	3355	3750	3355	4420	2380	3400	3567.84	8.12	-13171	3593	3496	3403	3306	3213	3450	3260	185	1020	500	2170	5	1	36947060	1265	-6.19	2.94	12	14.65	-553.00	1164.00	4080	20240109	-16.05	1820	20240909	88.19	3750	-8.67	20250110	3020	13.41	20250102	4065	-15.74	20240110	1820	88.19	20240909	1.65	N	376930	500	184 억	2999649	N	N	0	N	N
83	20250110	151126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3420	20	2	0.59	19066386255	5341359	369.80	3355	3750	3355	4420	2380	3400	3569.58	8.12	-14881	3593	3496	3403	3306	3213	3450	3260	185	1020	500	2170	5	1	36947060	1264	-6.18	2.94	12	14.46	-553.00	1164.00	4080	20240109	-16.18	1820	20240909	87.91	3750	-8.80	20250110	3020	13.25	20250102	4065	-15.87	20240110	1820	87.91	20240909	1.65	N	376930	500	184 억	2999649	N	N	0	N	N
84	20250110	141132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3425	25	2	0.74	18163755310	5077459	351.53	3355	3750	3355	4420	2380	3400	3577.34	8.12	-15472	3593	3496	3403	3306	3213	3450	3260	185	1020	500	2170	5	1	36947060	1265	-6.19	2.94	12	13.74	-553.00	1164.00	4080	20240109	-16.05	1820	20240909	88.19	3750	-8.67	20250110	3020	13.41	20250102	4065	-15.74	20240110	1820	88.19	20240909	1.65	N	376930	500	184 억	2999649	N	N	0	N	N
85	20250110	131133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3450	50	2	1.47	17519465535	4889761	338.53	3355	3750	3355	4420	2380	3400	3582.89	8.12	13753	3593	3496	3403	3306	3213	3450	3260	185	1020	500	2170	5	1	36947060	1275	-6.24	2.96	12	13.23	-553.00	1164.00	4080	20240109	-15.44	1820	20240909	89.56	3750	-8.00	20250110	3020	14.24	20250102	4065	-15.13	20240110	1820	89.56	20240909	1.65	N	376930	500	184 억	2999649	N	N	0	N	N
86	20250110	121134	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3475	75	2	2.21	16773732310	4674682	323.64	3355	3750	3355	4420	2380	3400	3588.21	8.12	60654	3593	3496	3403	3306	3213	3450	3260	185	1020	500	2170	5	1	36947060	1284	-6.28	2.99	12	12.65	-553.00	1164.00	4080	20240109	-14.83	1820	20240909	90.93	3750	-7.33	20250110	3020	15.07	20250102	4065	-14.51	20240110	1820	90.93	20240909	1.65	N	376930	500	184 억	2999649	N	N	0	N	N
87	20250110	111131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3480	80	2	2.35	16162860035	4499457	311.51	3355	3750	3355	4420	2380	3400	3592.18	8.12	54670	3593	3496	3403	3306	3213	3450	3260	185	1020	500	2170	5	1	36947060	1286	-6.29	2.99	12	12.18	-553.00	1164.00	4080	20240109	-14.71	1820	20240909	91.21	3750	-7.20	20250110	3020	15.23	20250102	4065	-14.39	20240110	1820	91.21	20240909	1.65	N	376930	500	184 억	2999649	N	N	0	N	N
88	20250110	101127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3480	80	2	2.35	14236776650	3941340	272.87	3355	3750	3355	4420	2380	3400	3612.17	8.12	189850	3593	3496	3403	3306	3213	3450	3260	185	1020	500	2170	5	1	36947060	1286	-6.29	2.99	12	10.67	-553.00	1164.00	4080	20240109	-14.71	1820	20240909	91.21	3750	-7.20	20250110	3020	15.23	20250102	4065	-14.39	20240110	1820	91.21	20240909	1.65	N	376930	500	184 억	2999649	N	N	0	N	N
89	20250110	091134	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	100	2	2.94	897587860	261077	18.08	3355	3515	3355	4420	2380	3400	3438.03	8.12	78230	3593	3496	3403	3306	3213	3450	3260	185	1020	500	2170	5	1	36947060	1293	-6.33	3.01	12	0.71	-553.00	1164.00	4080	20240109	-14.22	1820	20240909	92.31	3595	-2.64	20250107	3020	15.89	20250102	4065	-13.90	20240110	1820	92.31	20240909	1.65	N	376930	500	184 억	2999649	N	N	0	N	N
90	20250109	161120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3400	-40	5	-1.16	4819767660	1423579	63.17	3410	3500	3310	4470	2410	3440	3385.44	7.72	145432	3650	3545	3440	3335	3230	3492	3282	185	1030	500	2200	5	1	36947060	1256	-6.15	2.92	12	3.85	-553.00	1164.00	4105	20240102	-17.17	1820	20240909	86.81	3595	-5.42	20250107	3020	12.58	20250102	4080	-16.67	20240109	1820	86.81	20240909	1.79	N	376930	500	184 억	2853597	N	N	0	N	N
91	20250109	151118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3365	-75	5	-2.18	4667491980	1378644	61.18	3410	3500	3310	4470	2410	3440	3385.36	7.72	140929	3650	3545	3440	3335	3230	3492	3282	185	1030	500	2200	5	1	36947060	1243	-6.08	2.89	12	3.73	-553.00	1164.00	4105	20240102	-18.03	1820	20240909	84.89	3595	-6.40	20250107	3020	11.42	20250102	4080	-17.52	20240109	1820	84.89	20240909	1.79	N	376930	500	184 억	2853597	N	N	0	N	N
92	20250109	141126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3400	-40	5	-1.16	4314162595	1274134	56.54	3410	3500	3310	4470	2410	3440	3385.73	7.72	134370	3650	3545	3440	3335	3230	3492	3282	185	1030	500	2200	5	1	36947060	1256	-6.15	2.92	12	3.45	-553.00	1164.00	4105	20240102	-17.17	1820	20240909	86.81	3595	-5.42	20250107	3020	12.58	20250102	4080	-16.67	20240109	1820	86.81	20240909	1.79	N	376930	500	184 억	2853597	N	N	0	N	N
93	20250109	131125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3385	-55	5	-1.60	3920889255	1158247	51.40	3410	3500	3310	4470	2410	3440	3384.94	7.72	142046	3650	3545	3440	3335	3230	3492	3282	185	1030	500	2200	5	1	36947060	1251	-6.12	2.91	12	3.13	-553.00	1164.00	4105	20240102	-17.54	1820	20240909	85.99	3595	-5.84	20250107	3020	12.09	20250102	4080	-17.03	20240109	1820	85.99	20240909	1.79	N	376930	500	184 억	2853597	N	N	0	N	N
94	20250109	121125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3380	-60	5	-1.74	3634308275	1073229	47.62	3410	3500	3310	4470	2410	3440	3386.07	7.72	118242	3650	3545	3440	3335	3230	3492	3282	185	1030	500	2200	5	1	36947060	1249	-6.11	2.90	12	2.90	-553.00	1164.00	4105	20240102	-17.66	1820	20240909	85.71	3595	-5.98	20250107	3020	11.92	20250102	4080	-17.16	20240109	1820	85.71	20240909	1.79	N	376930	500	184 억	2853597	N	N	0	N	N
95	20250109	111129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3390	-50	5	-1.45	3289207855	971139	43.09	3410	3500	3310	4470	2410	3440	3386.67	7.72	120957	3650	3545	3440	3335	3230	3492	3282	185	1030	500	2200	5	1	36947060	1253	-6.13	2.91	12	2.63	-553.00	1164.00	4105	20240102	-17.42	1820	20240909	86.26	3595	-5.70	20250107	3020	12.25	20250102	4080	-16.91	20240109	1820	86.26	20240909	1.79	N	376930	500	184 억	2853597	N	N	0	N	N
96	20250109	101127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3340	-100	5	-2.91	2751827320	810978	35.99	3410	3500	3310	4470	2410	3440	3392.92	7.72	105982	3650	3545	3440	3335	3230	3492	3282	185	1030	500	2200	5	1	36947060	1234	-6.04	2.87	12	2.19	-553.00	1164.00	4105	20240102	-18.64	1820	20240909	83.52	3595	-7.09	20250107	3020	10.60	20250102	4080	-18.14	20240109	1820	83.52	20240909	1.79	N	376930	500	184 억	2853597	N	N	0	N	N
97	20250109	091131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3430	-10	5	-0.29	841113595	244031	10.83	3410	3500	3390	4470	2410	3440	3446.90	7.72	-9012	3650	3545	3440	3335	3230	3492	3282	185	1030	500	2200	5	1	36947060	1267	-6.20	2.95	12	0.66	-553.00	1164.00	4105	20240102	-16.44	1820	20240909	88.46	3595	-4.59	20250107	3020	13.58	20250102	4080	-15.93	20240109	1820	88.46	20240909	1.79	N	376930	500	184 억	2853597	N	N	0	N	N
98	20250108	161114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3440	20	2	0.58	7689384450	2236978	56.93	3450	3545	3335	4445	2395	3420	3437.46	7.82	-37043	3720	3570	3445	3295	3170	3507	3232	185	1025	500	2180	5	1	36947060	1271	-6.22	2.96	12	6.05	-553.00	1164.00	4105	20240102	-16.20	1820	20240909	89.01	3595	-4.31	20250107	3020	13.91	20250102	4080	-15.69	20240109	1820	89.01	20240909	1.59	N	376930	500	184 억	2889969	N	N	0	N	N
99	20250108	151120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3435	15	2	0.44	7441216495	2164727	55.09	3450	3545	3335	4445	2395	3420	3437.56	7.82	-31825	3720	3570	3445	3295	3170	3507	3232	185	1025	500	2180	5	1	36947060	1269	-6.21	2.95	12	5.86	-553.00	1164.00	4105	20240102	-16.32	1820	20240909	88.74	3595	-4.45	20250107	3020	13.74	20250102	4080	-15.81	20240109	1820	88.74	20240909	1.59	N	376930	500	184 억	2889969	N	N	0	N	N
100	20250108	141123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3480	60	2	1.75	6657746485	1937207	49.30	3450	3545	3335	4445	2395	3420	3436.86	7.82	-30585	3720	3570	3445	3295	3170	3507	3232	185	1025	500	2180	5	1	36947060	1286	-6.29	2.99	12	5.24	-553.00	1164.00	4105	20240102	-15.23	1820	20240909	91.21	3595	-3.20	20250107	3020	15.23	20250102	4080	-14.71	20240109	1820	91.21	20240909	1.59	N	376930	500	184 억	2889969	N	N	0	N	N
101	20250108	131120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3415	-5	5	-0.15	5554199120	1617692	41.17	3450	3545	3335	4445	2395	3420	3433.49	7.82	-16771	3720	3570	3445	3295	3170	3507	3232	185	1025	500	2180	5	1	36947060	1262	-6.18	2.93	12	4.38	-553.00	1164.00	4105	20240102	-16.81	1820	20240909	87.64	3595	-5.01	20250107	3020	13.08	20250102	4080	-16.30	20240109	1820	87.64	20240909	1.59	N	376930	500	184 억	2889969	N	N	0	N	N
102	20250108	121118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3405	-15	5	-0.44	4963969720	1444119	36.75	3450	3545	3335	4445	2395	3420	3437.48	7.82	-12474	3720	3570	3445	3295	3170	3507	3232	185	1025	500	2180	5	1	36947060	1258	-6.16	2.93	12	3.91	-553.00	1164.00	4105	20240102	-17.05	1820	20240909	87.09	3595	-5.29	20250107	3020	12.75	20250102	4080	-16.54	20240109	1820	87.09	20240909	1.59	N	376930	500	184 억	2889969	N	N	0	N	N
103	20250108	111119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3435	15	2	0.44	4445978275	1292704	32.90	3450	3545	3335	4445	2395	3420	3439.43	7.82	-2215	3720	3570	3445	3295	3170	3507	3232	185	1025	500	2180	5	1	36947060	1269	-6.21	2.95	12	3.50	-553.00	1164.00	4105	20240102	-16.32	1820	20240909	88.74	3595	-4.45	20250107	3020	13.74	20250102	4080	-15.81	20240109	1820	88.74	20240909	1.59	N	376930	500	184 억	2889969	N	N	0	N	N
104	20250108	101120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3445	25	2	0.73	2189671225	644381	16.40	3450	3455	3335	4445	2395	3420	3397.77	7.82	-640	3720	3570	3445	3295	3170	3507	3232	185	1025	500	2180	5	1	36947060	1273	-6.23	2.96	12	1.74	-553.00	1164.00	4105	20240102	-16.08	1820	20240909	89.29	3595	-4.17	20250107	3020	14.07	20250102	4080	-15.56	20240109	1820	89.29	20240909	1.59	N	376930	500	184 억	2889969	N	N	0	N	N
105	20250108	091119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3355	-65	5	-1.90	862490160	255189	6.49	3450	3450	3335	4445	2395	3420	3378.24	7.82	23923	3720	3570	3445	3295	3170	3507	3232	185	1025	500	2180	5	1	36947060	1240	-6.07	2.88	12	0.69	-553.00	1164.00	4105	20240102	-18.27	1820	20240909	84.34	3595	-6.68	20250107	3020	11.09	20250102	4080	-17.77	20240109	1820	84.34	20240909	1.59	N	376930	500	184 억	2889969	N	N	0	N	N
106	20250107	161108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3420	50	2	1.48	13545121120	3913271	142.95	3430	3595	3320	4380	2360	3370	3461.40	7.87	-17462	3516	3442	3296	3222	3076	3480	3260	185	1010	500	2150	5	1	36947060	1264	-6.18	2.94	12	10.59	-553.00	1164.00	4110	20231227	-16.79	1820	20240909	87.91	3595	-4.87	20250107	3020	13.25	20250102	4080	-16.18	20240109	1820	87.91	20240909	1.47	N	376930	500	184 억	2908167	N	N	0	N	N
107	20250107	151112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3400	30	2	0.89	13168904370	3803138	138.93	3430	3595	3320	4380	2360	3370	3462.64	7.87	18389	3516	3442	3296	3222	3076	3480	3260	185	1010	500	2150	5	1	36947060	1256	-6.15	2.92	12	10.29	-553.00	1164.00	4110	20231227	-17.27	1820	20240909	86.81	3595	-5.42	20250107	3020	12.58	20250102	4080	-16.67	20240109	1820	86.81	20240909	1.47	N	376930	500	184 억	2908167	N	N	0	N	N
108	20250107	141110	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3375	5	2	0.15	12298347970	3544531	129.48	3430	3595	3320	4380	2360	3370	3469.67	7.87	-11471	3516	3442	3296	3222	3076	3480	3260	185	1010	500	2150	5	1	36947060	1247	-6.10	2.90	12	9.59	-553.00	1164.00	4110	20231227	-17.88	1820	20240909	85.44	3595	-6.12	20250107	3020	11.75	20250102	4080	-17.28	20240109	1820	85.44	20240909	1.47	N	376930	500	184 억	2908167	N	N	0	N	N
109	20250107	131110	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3375	5	2	0.15	11005461285	3160266	115.44	3430	3595	3375	4380	2360	3370	3482.45	7.87	-89039	3516	3442	3296	3222	3076	3480	3260	185	1010	500	2150	5	1	36947060	1247	-6.10	2.90	12	8.55	-553.00	1164.00	4110	20231227	-17.88	1820	20240909	85.44	3595	-6.12	20250107	3020	11.75	20250102	4080	-17.28	20240109	1820	85.44	20240909	1.47	N	376930	500	184 억	2908167	N	N	0	N	N
110	20250107	121111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3410	40	2	1.19	10260309190	2941757	107.46	3430	3595	3405	4380	2360	3370	3487.82	7.87	-67462	3516	3442	3296	3222	3076	3480	3260	185	1010	500	2150	5	1	36947060	1260	-6.17	2.93	12	7.96	-553.00	1164.00	4110	20231227	-17.03	1820	20240909	87.36	3595	-5.15	20250107	3020	12.91	20250102	4080	-16.42	20240109	1820	87.36	20240909	1.47	N	376930	500	184 억	2908167	N	N	0	N	N
111	20250107	111105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3430	60	2	1.78	9754082320	2793989	102.06	3430	3595	3405	4380	2360	3370	3491.10	7.87	-58311	3516	3442	3296	3222	3076	3480	3260	185	1010	500	2150	5	1	36947060	1267	-6.20	2.95	12	7.56	-553.00	1164.00	4110	20231227	-16.55	1820	20240909	88.46	3595	-4.59	20250107	3020	13.58	20250102	4080	-15.93	20240109	1820	88.46	20240909	1.47	N	376930	500	184 억	2908167	N	N	0	N	N
112	20250107	101112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3455	85	2	2.52	8584469510	2453249	89.62	3430	3595	3405	4380	2360	3370	3499.23	7.87	-43233	3516	3442	3296	3222	3076	3480	3260	185	1010	500	2150	5	1	36947060	1277	-6.25	2.97	12	6.64	-553.00	1164.00	4110	20231227	-15.94	1820	20240909	89.84	3595	-3.89	20250107	3020	14.40	20250102	4080	-15.32	20240109	1820	89.84	20240909	1.47	N	376930	500	184 억	2908167	N	N	0	N	N
113	20250107	091114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3510	140	2	4.15	3251406760	930240	33.98	3430	3580	3410	4380	2360	3370	3495.24	7.87	-28602	3516	3442	3296	3222	3076	3480	3260	185	1010	500	2150	5	1	36947060	1297	-6.35	3.02	12	2.52	-553.00	1164.00	4110	20231227	-14.60	1820	20240909	92.86	3580	-1.96	20250107	3020	16.23	20250102	4080	-13.97	20240109	1820	92.86	20240909	1.47	N	376930	500	184 억	2908167	N	N	0	N	N
114	20250106	161057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3370	215	2	6.81	8828963140	2687665	169.17	3205	3370	3150	4100	2210	3155	3284.56	8.08	-77954	3321	3237	3166	3082	3011	3202	3047	185	945	500	2010	5	1	36947060	1245	-6.09	2.90	12	7.27	-553.00	1164.00	4770	20231226	-29.35	1820	20240909	85.16	3370	0.00	20250106	3020	11.59	20250102	4080	-17.40	20240109	1820	85.16	20240909	1.54	N	376930	500	184 억	2986107	N	N	1365	N	N
115	20250106	151056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3330	175	2	5.55	7972719010	2432786	153.13	3205	3370	3150	4100	2210	3155	3277.20	8.08	-63326	3321	3237	3166	3082	3011	3202	3047	185	945	500	2010	5	1	36947060	1230	-6.02	2.86	12	6.58	-553.00	1164.00	4770	20231226	-30.19	1820	20240909	82.97	3370	-1.19	20250106	3020	10.26	20250102	4080	-18.38	20240109	1820	82.97	20240909	1.54	N	376930	500	184 억	2986107	N	N	1365	N	N
116	20250106	141057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3310	155	2	4.91	7302514265	2230626	140.40	3205	3370	3150	4100	2210	3155	3273.75	8.08	-62030	3321	3237	3166	3082	3011	3202	3047	185	945	500	2010	5	1	36947060	1223	-5.99	2.84	12	6.04	-553.00	1164.00	4770	20231226	-30.61	1820	20240909	81.87	3370	-1.78	20250106	3020	9.60	20250102	4080	-18.87	20240109	1820	81.87	20240909	1.54	N	376930	500	184 억	2986107	N	N	1365	N	N
117	20250106	131047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3330	175	2	5.55	6390508855	1955460	123.08	3205	3370	3150	4100	2210	3155	3268.03	8.08	-101248	3321	3237	3166	3082	3011	3202	3047	185	945	500	2010	5	1	36947060	1230	-6.02	2.86	12	5.29	-553.00	1164.00	4770	20231226	-30.19	1820	20240909	82.97	3370	-1.19	20250106	3020	10.26	20250102	4080	-18.38	20240109	1820	82.97	20240909	1.54	N	376930	500	184 억	2986107	N	N	1365	N	N
118	20250106	121054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3260	105	2	3.33	4253422405	1312258	82.60	3205	3310	3150	4100	2210	3155	3241.30	8.08	-17891	3321	3237	3166	3082	3011	3202	3047	185	945	500	2010	5	1	36947060	1204	-5.90	2.80	12	3.55	-553.00	1164.00	4770	20231226	-31.66	1820	20240909	79.12	3310	-1.51	20250106	3020	7.95	20250102	4080	-20.10	20240109	1820	79.12	20240909	1.54	N	376930	500	184 억	2986107	N	N	1365	N	N
119	20250106	111051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3290	135	2	4.28	3371814880	1043432	65.68	3205	3295	3150	4100	2210	3155	3231.47	8.08	-9854	3321	3237	3166	3082	3011	3202	3047	185	945	500	2010	5	1	36947060	1216	-5.95	2.83	12	2.82	-553.00	1164.00	4770	20231226	-31.03	1820	20240909	80.77	3295	-0.15	20250106	3020	8.94	20250102	4080	-19.36	20240109	1820	80.77	20240909	1.54	N	376930	500	184 억	2986107	N	N	1365	N	N
120	20250106	101047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3240	85	2	2.69	2205435595	685341	43.14	3205	3260	3150	4100	2210	3155	3218.01	8.08	-15626	3321	3237	3166	3082	3011	3202	3047	185	945	500	2010	5	1	36947060	1197	-5.86	2.78	12	1.85	-553.00	1164.00	4770	20231226	-32.08	1820	20240909	78.02	3260	-0.61	20250106	3020	7.28	20250102	4080	-20.59	20240109	1820	78.02	20240909	1.54	N	376930	500	184 억	2986107	N	N	1365	N	N
121	20250106	091048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3230	75	2	2.38	812097355	254874	16.04	3205	3230	3150	4100	2210	3155	3186.27	8.08	-12144	3321	3237	3166	3082	3011	3202	3047	185	945	500	2010	5	1	36947060	1193	-5.84	2.77	12	0.69	-553.00	1164.00	4770	20231226	-32.29	1820	20240909	77.47	3250	-0.62	20250103	3020	6.95	20250102	4080	-20.83	20240109	1820	77.47	20240909	1.54	N	376930	500	184 억	2986107	N	N	1365	N	N
122	20250103	161043	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3155	-35	5	-1.10	4953863880	1570173	57.73	3245	3250	3095	4145	2235	3190	3154.98	8.34	-95908	3303	3246	3133	3076	2963	3275	3105	185	955	500	2040	5	1	36947060	1166	-5.71	2.71	12	4.25	-553.00	1164.00	4880	20231222	-35.35	1820	20240909	73.35	3250	-2.92	20250103	3020	4.47	20250102	4080	-22.67	20240109	1820	73.35	20240909	1.46	N	376930	500	184 억	3082144	N	N	1365	N	N
123	20250103	151046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3145	-45	5	-1.41	4776326335	1513995	55.67	3245	3250	3095	4145	2235	3190	3154.78	8.34	-94498	3303	3246	3133	3076	2963	3275	3105	185	955	500	2040	5	1	36947060	1162	-5.69	2.70	12	4.10	-553.00	1164.00	4880	20231222	-35.55	1820	20240909	72.80	3250	-3.23	20250103	3020	4.14	20250102	4080	-22.92	20240109	1820	72.80	20240909	1.46	N	376930	500	184 억	3082144	N	N	437	N	N
124	20250103	141046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3145	-45	5	-1.41	4382312025	1388640	51.06	3245	3250	3095	4145	2235	3190	3155.83	8.34	-118845	3303	3246	3133	3076	2963	3275	3105	185	955	500	2040	5	1	36947060	1162	-5.69	2.70	12	3.76	-553.00	1164.00	4880	20231222	-35.55	1820	20240909	72.80	3250	-3.23	20250103	3020	4.14	20250102	4080	-22.92	20240109	1820	72.80	20240909	1.46	N	376930	500	184 억	3082144	N	N	437	N	N
125	20250103	131047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3165	-25	5	-0.78	3725681540	1179879	43.38	3245	3250	3095	4145	2235	3190	3157.68	8.34	-60885	3303	3246	3133	3076	2963	3275	3105	185	955	500	2040	5	1	36947060	1169	-5.72	2.72	12	3.19	-553.00	1164.00	4880	20231222	-35.14	1820	20240909	73.90	3250	-2.62	20250103	3020	4.80	20250102	4080	-22.43	20240109	1820	73.90	20240909	1.46	N	376930	500	184 억	3082144	N	N	437	N	N
126	20250103	121046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	-15	5	-0.47	3476914455	1101365	40.49	3245	3250	3095	4145	2235	3190	3156.91	8.34	-51415	3303	3246	3133	3076	2963	3275	3105	185	955	500	2040	5	1	36947060	1173	-5.74	2.73	12	2.98	-553.00	1164.00	4880	20231222	-34.94	1820	20240909	74.45	3250	-2.31	20250103	3020	5.13	20250102	4080	-22.18	20240109	1820	74.45	20240909	1.46	N	376930	500	184 억	3082144	N	N	437	N	N
127	20250103	111046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	-30	5	-0.94	3084075390	976980	35.92	3245	3250	3095	4145	2235	3190	3156.74	8.34	-62510	3303	3246	3133	3076	2963	3275	3105	185	955	500	2040	5	1	36947060	1168	-5.71	2.71	12	2.64	-553.00	1164.00	4880	20231222	-35.25	1820	20240909	73.63	3250	-2.77	20250103	3020	4.64	20250102	4080	-22.55	20240109	1820	73.63	20240909	1.46	N	376930	500	184 억	3082144	N	N	437	N	N
128	20250103	101043	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3180	-10	5	-0.31	2545512470	806464	29.65	3245	3250	3095	4145	2235	3190	3156.39	8.34	-37964	3303	3246	3133	3076	2963	3275	3105	185	955	500	2040	5	1	36947060	1175	-5.75	2.73	12	2.18	-553.00	1164.00	4880	20231222	-34.84	1820	20240909	74.73	3250	-2.15	20250103	3020	5.30	20250102	4080	-22.06	20240109	1820	74.73	20240909	1.46	N	376930	500	184 억	3082144	N	N	437	N	N
129	20250103	091046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3135	-55	5	-1.72	952527850	300685	11.06	3245	3250	3100	4145	2235	3190	3167.86	8.34	-56718	3303	3246	3133	3076	2963	3275	3105	185	955	500	2040	5	1	36947060	1158	-5.67	2.69	12	0.81	-553.00	1164.00	4880	20231222	-35.76	1820	20240909	72.25	3250	-3.54	20250103	3020	3.81	20250102	4080	-23.16	20240109	1820	72.25	20240909	1.46	N	376930	500	184 억	3082144	N	N	437	N	N
130	20250102	161033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3190	215	2	7.23	8175264805	2647008	88.54	3065	3190	3020	3865	2085	2975	3088.37	8.12	83935	3185	3080	2900	2795	2615	3132	2847	185	890	500	1900	5	1	36947060	1179	-5.77	2.74	12	7.16	-553.00	1164.00	5720	20231221	-44.23	1820	20240909	75.27	3190	0.00	20250102	3020	5.63	20250102	4105	-22.29	20240102	1820	75.27	20240909	1.54	N	376930	500	184 억	2998362	N	N	437	N	N
131	20250102	151036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3155	180	2	6.05	7677882775	2490449	83.30	3065	3165	3020	3865	2085	2975	3083.08	8.12	47220	3185	3080	2900	2795	2615	3132	2847	185	890	500	1900	5	1	36947060	1166	-5.71	2.71	12	6.74	-553.00	1164.00	5720	20231221	-44.84	1820	20240909	73.35	3165	-0.32	20250102	3020	4.47	20250102	4105	-23.14	20240102	1820	73.35	20240909	1.54	N	376930	500	184 억	2998362	N	N	0	N	N
132	20250102	141032	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3120	145	2	4.87	6705247905	2180889	72.95	3065	3140	3020	3865	2085	2975	3074.70	8.12	-5396	3185	3080	2900	2795	2615	3132	2847	185	890	500	1900	5	1	36947060	1153	-5.64	2.68	12	5.90	-553.00	1164.00	5720	20231221	-45.45	1820	20240909	71.43	3140	-0.64	20250102	3020	3.31	20250102	4105	-24.00	20240102	1820	71.43	20240909	1.54	N	376930	500	184 억	2998362	N	N	0	N	N
133	20250102	131037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3115	140	2	4.71	5674617590	1850259	61.89	3065	3115	3020	3865	2085	2975	3067.10	8.12	2672	3185	3080	2900	2795	2615	3132	2847	185	890	500	1900	5	1	36947060	1151	-5.63	2.68	12	5.01	-553.00	1164.00	5720	20231221	-45.54	1820	20240909	71.15	3115	0.00	20250102	3020	3.15	20250102	4105	-24.12	20240102	1820	71.15	20240909	1.54	N	376930	500	184 억	2998362	N	N	0	N	N
134	20250102	121033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	70	2	2.35	4187988560	1368686	45.78	3065	3105	3020	3865	2085	2975	3060.07	8.12	-3629	3185	3080	2900	2795	2615	3132	2847	185	890	500	1900	5	1	36947060	1125	-5.51	2.62	12	3.70	-553.00	1164.00	5720	20231221	-46.77	1820	20240909	67.31	3105	-1.93	20250102	3020	0.83	20250102	4105	-25.82	20240102	1820	67.31	20240909	1.54	N	376930	500	184 억	2998362	N	N	0	N	N
135	20250102	111024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3075	100	2	3.36	3561728890	1163295	38.91	3065	3105	3020	3865	2085	2975	3062.01	8.12	-31197	3185	3080	2900	2795	2615	3132	2847	185	890	500	1900	5	1	36947060	1136	-5.56	2.64	12	3.15	-553.00	1164.00	5720	20231221	-46.24	1820	20240909	68.96	3105	-0.97	20250102	3020	1.82	20250102	4105	-25.09	20240102	1820	68.96	20240909	1.54	N	376930	500	184 억	2998362	N	N	0	N	N
136	20250102	101031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3035	60	2	2.02	1895578440	619492	20.72	3065	3105	3020	3865	2085	2975	3060.36	8.12	-70840	3185	3080	2900	2795	2615	3132	2847	185	890	500	1900	5	1	36947060	1121	-5.49	2.61	12	1.68	-553.00	1164.00	5720	20231221	-46.94	1820	20240909	66.76	3105	-2.25	20250102	3020	0.50	20250102	4105	-26.07	20240102	1820	66.76	20240909	1.54	N	376930	500	184 억	2998362	N	N	0	N	N
137	20250102	091020	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	0	3	0.00	0	0	0.00	0	0	0	3865	2085	2975	0.00	8.12	0	3185	3080	2900	2795	2615	3132	2847	185	890	500	1900	5	1	36947060	1099	-5.38	2.56	12	0.00	-553.00	1164.00	5720	20231221	-47.99	1820	20240909	63.46	0	0.00	0	0	0.00	0	4105	-27.53	20240102	1820	63.46	20240909	1.54	N	376930	500	184 억	2998362	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History