KissMeData/458870/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

61 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	161353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14110	1940	2	15.94	4087599610	300982	1511.18	12160	14300	11900	15820	8520	12170	13579.67	1.16	51761	12850	12510	12280	11940	11710	12395	11825	63	3650	500	7540	10	1	12551680	1771	-15.59	19.07	12	2.40	-905.00	740.00	36000	20240619	-60.81	8540	20241115	65.22	14300	-1.33	20250124	10510	34.25	20250102	36000	-60.81	20240619	8540	65.22	20241115	0.43	N	458870	500	62 억	145154	N	N	3	N	N
3	20250124	151352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14120	1950	2	16.02	3969232500	292585	1469.02	12160	14300	11900	15820	8520	12170	13566.13	1.16	51410	12850	12510	12280	11940	11710	12395	11825	63	3650	500	7540	10	1	12551680	1772	-15.60	19.08	12	2.33	-905.00	740.00	36000	20240619	-60.78	8540	20241115	65.34	14300	-1.26	20250124	10510	34.35	20250102	36000	-60.78	20240619	8540	65.34	20241115	0.43	N	458870	500	62 억	145154	N	N	3	N	N
4	20250124	141349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14000	1830	2	15.04	3494143580	258785	1299.32	12160	14300	11900	15820	8520	12170	13502.16	1.16	45488	12850	12510	12280	11940	11710	12395	11825	63	3650	500	7540	10	1	12551680	1757	-15.47	18.92	12	2.06	-905.00	740.00	36000	20240619	-61.11	8540	20241115	63.93	14300	-2.10	20250124	10510	33.21	20250102	36000	-61.11	20240619	8540	63.93	20241115	0.43	N	458870	500	62 억	145154	N	N	3	N	N
5	20250124	131353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13740	1570	2	12.90	2593648050	194623	977.17	12160	14100	11900	15820	8520	12170	13326.58	1.16	31319	12850	12510	12280	11940	11710	12395	11825	63	3650	500	7540	10	1	12551680	1725	-15.18	18.57	12	1.55	-905.00	740.00	36000	20240619	-61.83	8540	20241115	60.89	14100	-2.55	20250124	10510	30.73	20250102	36000	-61.83	20240619	8540	60.89	20241115	0.43	N	458870	500	62 억	145154	N	N	3	N	N
6	20250124	121348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13750	1580	2	12.98	2287170600	172411	865.65	12160	14100	11900	15820	8520	12170	13265.87	1.16	31074	12850	12510	12280	11940	11710	12395	11825	63	3650	500	7540	10	1	12551680	1726	-15.19	18.58	12	1.37	-905.00	740.00	36000	20240619	-61.81	8540	20241115	61.01	14100	-2.48	20250124	10510	30.83	20250102	36000	-61.81	20240619	8540	61.01	20241115	0.43	N	458870	500	62 억	145154	N	N	3	N	N
7	20250124	111350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13540	1370	2	11.26	1471620380	113144	568.08	12160	13590	11900	15820	8520	12170	13006.69	1.16	24902	12850	12510	12280	11940	11710	12395	11825	63	3650	500	7540	10	1	12551680	1699	-14.96	18.30	12	0.90	-905.00	740.00	36000	20240619	-62.39	8540	20241115	58.55	13590	-0.37	20250124	10510	28.83	20250102	36000	-62.39	20240619	8540	58.55	20241115	0.43	N	458870	500	62 억	145154	N	N	3	N	N
8	20250124	101346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12860	690	2	5.67	320275520	25850	129.79	12160	12860	11900	15820	8520	12170	12389.85	1.16	6635	12850	12510	12280	11940	11710	12395	11825	63	3650	500	7540	10	1	12551680	1614	-14.21	17.38	12	0.21	-905.00	740.00	36000	20240619	-64.28	8540	20241115	50.59	12860	0.00	20250124	10510	22.36	20250102	36000	-64.28	20240619	8540	50.59	20241115	0.43	N	458870	500	62 억	145154	N	N	3	N	N
9	20250124	091356	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12050	-120	5	-0.99	4130190	342	1.72	12160	12160	12020	15820	8520	12170	12073.77	1.16	-73	12850	12510	12280	11940	11710	12395	11825	63	3650	500	7540	10	1	12551680	1512	-13.31	16.28	12	0.00	-905.00	740.00	36000	20240619	-66.53	8540	20241115	41.10	12780	-5.71	20250117	10510	14.65	20250102	36000	-66.53	20240619	8540	41.10	20241115	0.43	N	458870	500	62 억	145154	N	N	3	N	N
10	20250123	161345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12170	-290	5	-2.33	240841580	19768	37.12	12490	12620	12050	16190	8730	12460	12183.47	1.21	-6688	12860	12660	12290	12090	11720	12760	12190	63	3730	500	7720	10	1	12551680	1528	-13.45	16.45	12	0.16	-905.00	740.00	36000	20240619	-66.19	8540	20241115	42.51	12780	-4.77	20250117	10510	15.79	20250102	36000	-66.19	20240619	8540	42.51	20241115	0.46	N	458870	500	62 억	151809	N	N	3	N	N
11	20250123	151343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12080	-380	5	-3.05	224806960	18450	34.64	12490	12620	12050	16190	8730	12460	12184.66	1.21	-5543	12860	12660	12290	12090	11720	12760	12190	63	3730	500	7720	10	1	12551680	1516	-13.35	16.32	12	0.15	-905.00	740.00	36000	20240619	-66.44	8540	20241115	41.45	12780	-5.48	20250117	10510	14.94	20250102	36000	-66.44	20240619	8540	41.45	20241115	0.46	N	458870	500	62 억	151809	N	N	1	N	N
12	20250123	141336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12120	-340	5	-2.73	131954820	10778	20.24	12490	12620	12120	16190	8730	12460	12242.98	1.21	-4090	12860	12660	12290	12090	11720	12760	12190	63	3730	500	7720	10	1	12551680	1521	-13.39	16.38	12	0.09	-905.00	740.00	36000	20240619	-66.33	8540	20241115	41.92	12780	-5.16	20250117	10510	15.32	20250102	36000	-66.33	20240619	8540	41.92	20241115	0.46	N	458870	500	62 억	151809	N	N	1	N	N
13	20250123	131342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12200	-260	5	-2.09	99743330	8128	15.26	12490	12620	12160	16190	8730	12460	12271.57	1.21	-2572	12860	12660	12290	12090	11720	12760	12190	63	3730	500	7720	10	1	12551680	1531	-13.48	16.49	12	0.06	-905.00	740.00	36000	20240619	-66.11	8540	20241115	42.86	12780	-4.54	20250117	10510	16.08	20250102	36000	-66.11	20240619	8540	42.86	20241115	0.46	N	458870	500	62 억	151809	N	N	1	N	N
14	20250123	121343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12200	-260	5	-2.09	84326750	6862	12.88	12490	12620	12190	16190	8730	12460	12288.95	1.21	-2661	12860	12660	12290	12090	11720	12760	12190	63	3730	500	7720	10	1	12551680	1531	-13.48	16.49	12	0.05	-905.00	740.00	36000	20240619	-66.11	8540	20241115	42.86	12780	-4.54	20250117	10510	16.08	20250102	36000	-66.11	20240619	8540	42.86	20241115	0.46	N	458870	500	62 억	151809	N	N	1	N	N
15	20250123	111333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12310	-150	5	-1.20	43154690	3501	6.57	12490	12620	12240	16190	8730	12460	12326.39	1.21	-1288	12860	12660	12290	12090	11720	12760	12190	63	3730	500	7720	10	1	12551680	1545	-13.60	16.64	12	0.03	-905.00	740.00	36000	20240619	-65.81	8540	20241115	44.15	12780	-3.68	20250117	10510	17.13	20250102	36000	-65.81	20240619	8540	44.15	20241115	0.46	N	458870	500	62 억	151809	N	N	1	N	N
16	20250123	101341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12280	-180	5	-1.44	25250230	2043	3.84	12490	12620	12250	16190	8730	12460	12359.39	1.21	-1191	12860	12660	12290	12090	11720	12760	12190	63	3730	500	7720	10	1	12551680	1541	-13.57	16.59	12	0.02	-905.00	740.00	36000	20240619	-65.89	8540	20241115	43.79	12780	-3.91	20250117	10510	16.84	20250102	36000	-65.89	20240619	8540	43.79	20241115	0.46	N	458870	500	62 억	151809	N	N	1	N	N
17	20250123	091344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12320	-140	5	-1.12	7964900	638	1.20	12490	12620	12320	16190	8730	12460	12484.17	1.21	-288	12860	12660	12290	12090	11720	12760	12190	63	3730	500	7720	10	1	12551680	1546	-13.61	16.65	12	0.01	-905.00	740.00	36000	20240619	-65.78	8540	20241115	44.26	12780	-3.60	20250117	10510	17.22	20250102	36000	-65.78	20240619	8540	44.26	20241115	0.46	N	458870	500	62 억	151809	N	N	1	N	N
18	20250122	161333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12460	460	2	3.83	645880240	52768	218.38	12000	12490	11920	15600	8400	12000	12239.92	1.20	847	12460	12230	12050	11820	11640	12140	11730	63	3600	500	7440	10	1	12551680	1564	-13.77	16.84	12	0.42	-905.00	740.00	36000	20240619	-65.39	8540	20241115	45.90	12780	-2.50	20250117	10510	18.55	20250102	36000	-65.39	20240619	8540	45.90	20241115	0.59	N	458870	500	62 억	151112	N	N	1	N	N
19	20250122	151335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12450	450	2	3.75	603300130	49337	204.18	12000	12490	11920	15600	8400	12000	12228.15	1.20	889	12460	12230	12050	11820	11640	12140	11730	63	3600	500	7440	10	1	12551680	1563	-13.76	16.82	12	0.39	-905.00	740.00	36000	20240619	-65.42	8540	20241115	45.78	12780	-2.58	20250117	10510	18.46	20250102	36000	-65.42	20240619	8540	45.78	20241115	0.59	N	458870	500	62 억	151112	N	N	0	N	N
20	20250122	141332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12370	370	2	3.08	510905420	41912	173.46	12000	12450	11920	15600	8400	12000	12189.96	1.20	1399	12460	12230	12050	11820	11640	12140	11730	63	3600	500	7440	10	1	12551680	1553	-13.67	16.72	12	0.33	-905.00	740.00	36000	20240619	-65.64	8540	20241115	44.85	12780	-3.21	20250117	10510	17.70	20250102	36000	-65.64	20240619	8540	44.85	20241115	0.59	N	458870	500	62 억	151112	N	N	0	N	N
21	20250122	131334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12390	390	2	3.25	433371920	35647	147.53	12000	12440	11920	15600	8400	12000	12157.32	1.20	2174	12460	12230	12050	11820	11640	12140	11730	63	3600	500	7440	10	1	12551680	1555	-13.69	16.74	12	0.28	-905.00	740.00	36000	20240619	-65.58	8540	20241115	45.08	12780	-3.05	20250117	10510	17.89	20250102	36000	-65.58	20240619	8540	45.08	20241115	0.59	N	458870	500	62 억	151112	N	N	0	N	N
22	20250122	121332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12270	270	2	2.25	359455400	29661	122.75	12000	12340	11920	15600	8400	12000	12118.79	1.20	2630	12460	12230	12050	11820	11640	12140	11730	63	3600	500	7440	10	1	12551680	1540	-13.56	16.58	12	0.24	-905.00	740.00	36000	20240619	-65.92	8540	20241115	43.68	12780	-3.99	20250117	10510	16.75	20250102	36000	-65.92	20240619	8540	43.68	20241115	0.59	N	458870	500	62 억	151112	N	N	0	N	N
23	20250122	111334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12250	250	2	2.08	270787460	22423	92.80	12000	12340	11920	15600	8400	12000	12076.33	1.20	2971	12460	12230	12050	11820	11640	12140	11730	63	3600	500	7440	10	1	12551680	1538	-13.54	16.55	12	0.18	-905.00	740.00	36000	20240619	-65.97	8540	20241115	43.44	12780	-4.15	20250117	10510	16.56	20250102	36000	-65.97	20240619	8540	43.44	20241115	0.59	N	458870	500	62 억	151112	N	N	0	N	N
24	20250122	101344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12000	0	3	0.00	174615610	14515	60.07	12000	12230	11920	15600	8400	12000	12030.01	1.20	4429	12460	12230	12050	11820	11640	12140	11730	63	3600	500	7440	10	1	12551680	1506	-13.26	16.22	12	0.12	-905.00	740.00	36000	20240619	-66.67	8540	20241115	40.52	12780	-6.10	20250117	10510	14.18	20250102	36000	-66.67	20240619	8540	40.52	20241115	0.59	N	458870	500	62 억	151112	N	N	0	N	N
25	20250122	091335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11940	-60	5	-0.50	21213640	1771	7.33	12000	12010	11920	15600	8400	12000	11978.34	1.20	1335	12460	12230	12050	11820	11640	12140	11730	63	3600	500	7440	10	1	12551680	1499	-13.19	16.14	12	0.01	-905.00	740.00	36000	20240619	-66.83	8540	20241115	39.81	12780	-6.57	20250117	10510	13.61	20250102	36000	-66.83	20240619	8540	39.81	20241115	0.59	N	458870	500	62 억	151112	N	N	0	N	N
26	20250121	161324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12000	-190	5	-1.56	287294660	23977	144.60	12280	12280	11870	15840	8540	12190	11982.07	1.24	-4387	12636	12412	12196	11972	11756	12305	11865	63	3650	500	7550	10	1	12551680	1506	-13.26	16.22	12	0.19	-905.00	740.00	36000	20240619	-66.67	8540	20241115	40.52	12780	-6.10	20250117	10510	14.18	20250102	36000	-66.67	20240619	8540	40.52	20241115	0.61	N	458870	500	62 억	155499	N	N	0	N	N
27	20250121	151327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12040	-150	5	-1.23	263373260	21991	132.62	12280	12280	11870	15840	8540	12190	11976.41	1.24	-4057	12636	12412	12196	11972	11756	12305	11865	63	3650	500	7550	10	1	12551680	1511	-13.30	16.27	12	0.18	-905.00	740.00	36000	20240619	-66.56	8540	20241115	40.98	12780	-5.79	20250117	10510	14.56	20250102	36000	-66.56	20240619	8540	40.98	20241115	0.61	N	458870	500	62 억	155499	N	N	0	N	N
28	20250121	141328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11980	-210	5	-1.72	238909070	19954	120.34	12280	12280	11870	15840	8540	12190	11972.99	1.24	-4009	12636	12412	12196	11972	11756	12305	11865	63	3650	500	7550	10	1	12551680	1504	-13.24	16.19	12	0.16	-905.00	740.00	36000	20240619	-66.72	8540	20241115	40.28	12780	-6.26	20250117	10510	13.99	20250102	36000	-66.72	20240619	8540	40.28	20241115	0.61	N	458870	500	62 억	155499	N	N	0	N	N
29	20250121	131326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12020	-170	5	-1.39	217472270	18163	109.53	12280	12280	11870	15840	8540	12190	11973.37	1.24	-4246	12636	12412	12196	11972	11756	12305	11865	63	3650	500	7550	10	1	12551680	1509	-13.28	16.24	12	0.14	-905.00	740.00	36000	20240619	-66.61	8540	20241115	40.75	12780	-5.95	20250117	10510	14.37	20250102	36000	-66.61	20240619	8540	40.75	20241115	0.61	N	458870	500	62 억	155499	N	N	0	N	N
30	20250121	121308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11980	-210	5	-1.72	191644830	16012	96.56	12280	12280	11870	15840	8540	12190	11968.83	1.24	-4553	12636	12412	12196	11972	11756	12305	11865	63	3650	500	7550	10	1	12551680	1504	-13.24	16.19	12	0.13	-905.00	740.00	36000	20240619	-66.72	8540	20241115	40.28	12780	-6.26	20250117	10510	13.99	20250102	36000	-66.72	20240619	8540	40.28	20241115	0.61	N	458870	500	62 억	155499	N	N	0	N	N
31	20250121	111217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12000	-190	5	-1.56	134048770	11187	67.46	12280	12280	11870	15840	8540	12190	11982.55	1.24	-4881	12636	12412	12196	11972	11756	12305	11865	63	3650	500	7550	10	1	12551680	1506	-13.26	16.22	12	0.09	-905.00	740.00	36000	20240619	-66.67	8540	20241115	40.52	12780	-6.10	20250117	10510	14.18	20250102	36000	-66.67	20240619	8540	40.52	20241115	0.61	N	458870	500	62 억	155499	N	N	0	N	N
32	20250121	101210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11970	-220	5	-1.80	81125900	6745	40.68	12280	12280	11910	15840	8540	12190	12027.56	1.24	-2719	12636	12412	12196	11972	11756	12305	11865	63	3650	500	7550	10	1	12551680	1502	-13.23	16.18	12	0.05	-905.00	740.00	36000	20240619	-66.75	8540	20241115	40.16	12780	-6.34	20250117	10510	13.89	20250102	36000	-66.75	20240619	8540	40.16	20241115	0.61	N	458870	500	62 억	155499	N	N	0	N	N
33	20250121	091327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12150	-40	5	-0.33	7581550	624	3.76	12280	12280	12060	15840	8540	12190	12149.92	1.24	-111	12636	12412	12196	11972	11756	12305	11865	63	3650	500	7550	10	1	12551680	1525	-13.43	16.42	12	0.00	-905.00	740.00	36000	20240619	-66.25	8540	20241115	42.27	12780	-4.93	20250117	10510	15.60	20250102	36000	-66.25	20240619	8540	42.27	20241115	0.61	N	458870	500	62 억	155499	N	N	0	N	N
34	20250120	161313	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12190	-100	5	-0.81	193908050	16005	23.67	12210	12420	11980	15970	8610	12290	12115.24	1.29	-6690	13036	12662	12406	12032	11776	12535	11905	63	3680	500	7610	10	1	12551680	1530	-13.47	16.47	12	0.13	-905.00	740.00	36000	20240619	-66.14	8540	20241115	42.74	12780	-4.62	20250117	10510	15.98	20250102	36000	-66.14	20240619	8540	42.74	20241115	0.67	N	458870	500	62 억	162141	N	N	2	N	N
35	20250120	151326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12200	-90	5	-0.73	172403720	14244	21.06	12210	12420	11980	15970	8610	12290	12103.60	1.29	-6254	13036	12662	12406	12032	11776	12535	11905	63	3680	500	7610	10	1	12551680	1531	-13.48	16.49	12	0.11	-905.00	740.00	36000	20240619	-66.11	8540	20241115	42.86	12780	-4.54	20250117	10510	16.08	20250102	36000	-66.11	20240619	8540	42.86	20241115	0.67	N	458870	500	62 억	162141	N	N	2	N	N
36	20250120	141324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12100	-190	5	-1.55	150172650	12416	18.36	12210	12420	11980	15970	8610	12290	12095.09	1.29	-4894	13036	12662	12406	12032	11776	12535	11905	63	3680	500	7610	10	1	12551680	1519	-13.37	16.35	12	0.10	-905.00	740.00	36000	20240619	-66.39	8540	20241115	41.69	12780	-5.32	20250117	10510	15.13	20250102	36000	-66.39	20240619	8540	41.69	20241115	0.67	N	458870	500	62 억	162141	N	N	2	N	N
37	20250120	131324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12050	-240	5	-1.95	128029890	10586	15.65	12210	12420	11980	15970	8610	12290	12094.27	1.29	-3936	13036	12662	12406	12032	11776	12535	11905	63	3680	500	7610	10	1	12551680	1512	-13.31	16.28	12	0.08	-905.00	740.00	36000	20240619	-66.53	8540	20241115	41.10	12780	-5.71	20250117	10510	14.65	20250102	36000	-66.53	20240619	8540	41.10	20241115	0.67	N	458870	500	62 억	162141	N	N	2	N	N
38	20250120	121327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12070	-220	5	-1.79	120152990	9932	14.69	12210	12420	11980	15970	8610	12290	12097.56	1.29	-3831	13036	12662	12406	12032	11776	12535	11905	63	3680	500	7610	10	1	12551680	1515	-13.34	16.31	12	0.08	-905.00	740.00	36000	20240619	-66.47	8540	20241115	41.33	12780	-5.56	20250117	10510	14.84	20250102	36000	-66.47	20240619	8540	41.33	20241115	0.67	N	458870	500	62 억	162141	N	N	2	N	N
39	20250120	111326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11990	-300	5	-2.44	113608790	9390	13.88	12210	12420	11980	15970	8610	12290	12098.91	1.29	-3621	13036	12662	12406	12032	11776	12535	11905	63	3680	500	7610	10	1	12551680	1505	-13.25	16.20	12	0.07	-905.00	740.00	36000	20240619	-66.69	8540	20241115	40.40	12780	-6.18	20250117	10510	14.08	20250102	36000	-66.69	20240619	8540	40.40	20241115	0.67	N	458870	500	62 억	162141	N	N	2	N	N
40	20250120	101325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12080	-210	5	-1.71	60198790	4948	7.32	12210	12420	12080	15970	8610	12290	12166.29	1.29	-2636	13036	12662	12406	12032	11776	12535	11905	63	3680	500	7610	10	1	12551680	1516	-13.35	16.32	12	0.04	-905.00	740.00	36000	20240619	-66.44	8540	20241115	41.45	12780	-5.48	20250117	10510	14.94	20250102	36000	-66.44	20240619	8540	41.45	20241115	0.67	N	458870	500	62 억	162141	N	N	2	N	N
41	20250120	091326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12120	-170	5	-1.38	40514580	3324	4.92	12210	12420	12100	15970	8610	12290	12188.50	1.29	-2716	13036	12662	12406	12032	11776	12535	11905	63	3680	500	7610	10	1	12551680	1521	-13.39	16.38	12	0.03	-905.00	740.00	36000	20240619	-66.33	8540	20241115	41.92	12780	-5.16	20250117	10510	15.32	20250102	36000	-66.33	20240619	8540	41.92	20241115	0.67	N	458870	500	62 억	162141	N	N	2	N	N
42	20250117	161319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12290	-280	5	-2.23	838185690	67451	51.01	12750	12780	12150	16340	8800	12570	12426.64	1.44	-18535	13343	12956	12183	11796	11023	13150	11990	63	3770	500	7790	10	1	12551680	1543	-13.58	16.61	12	0.54	-905.00	740.00	36000	20240619	-65.86	8540	20241115	43.91	12780	-3.83	20250117	10510	16.94	20250102	36000	-65.86	20240619	8540	43.91	20241115	0.68	N	458870	500	62 억	180474	N	N	2	N	N
43	20250117	151316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12290	-280	5	-2.23	821340440	66079	49.98	12750	12780	12150	16340	8800	12570	12429.65	1.44	-17733	13343	12956	12183	11796	11023	13150	11990	63	3770	500	7790	10	1	12551680	1543	-13.58	16.61	12	0.53	-905.00	740.00	36000	20240619	-65.86	8540	20241115	43.91	12780	-3.83	20250117	10510	16.94	20250102	36000	-65.86	20240619	8540	43.91	20241115	0.68	N	458870	500	62 억	180474	N	N	2	N	N
44	20250117	141323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12350	-220	5	-1.75	721727760	57965	43.84	12750	12780	12150	16340	8800	12570	12451.08	1.44	-13241	13343	12956	12183	11796	11023	13150	11990	63	3770	500	7790	10	1	12551680	1550	-13.65	16.69	12	0.46	-905.00	740.00	36000	20240619	-65.69	8540	20241115	44.61	12780	-3.36	20250117	10510	17.51	20250102	36000	-65.69	20240619	8540	44.61	20241115	0.68	N	458870	500	62 억	180474	N	N	2	N	N
45	20250117	131323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12500	-70	5	-0.56	441243900	35388	26.76	12750	12750	12260	16340	8800	12570	12468.72	1.44	-8834	13343	12956	12183	11796	11023	13150	11990	63	3770	500	7790	10	1	12551680	1569	-13.81	16.89	12	0.28	-905.00	740.00	36000	20240619	-65.28	8540	20241115	46.37	12750	-1.96	20250117	10510	18.93	20250102	36000	-65.28	20240619	8540	46.37	20241115	0.68	N	458870	500	62 억	180474	N	N	2	N	N
46	20250117	121324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12450	-120	5	-0.95	393175090	31536	23.85	12750	12750	12260	16340	8800	12570	12467.47	1.44	-6346	13343	12956	12183	11796	11023	13150	11990	63	3770	500	7790	10	1	12551680	1563	-13.76	16.82	12	0.25	-905.00	740.00	36000	20240619	-65.42	8540	20241115	45.78	12750	-2.35	20250117	10510	18.46	20250102	36000	-65.42	20240619	8540	45.78	20241115	0.68	N	458870	500	62 억	180474	N	N	2	N	N
47	20250117	111325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12560	-10	5	-0.08	303837140	24385	18.44	12750	12750	12260	16340	8800	12570	12459.96	1.44	-4813	13343	12956	12183	11796	11023	13150	11990	63	3770	500	7790	10	1	12551680	1576	-13.88	16.97	12	0.19	-905.00	740.00	36000	20240619	-65.11	8540	20241115	47.07	12750	-1.49	20250117	10510	19.51	20250102	36000	-65.11	20240619	8540	47.07	20241115	0.68	N	458870	500	62 억	180474	N	N	2	N	N
48	20250117	101324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12370	-200	5	-1.59	256418950	20568	15.56	12750	12750	12260	16340	8800	12570	12466.84	1.44	-3973	13343	12956	12183	11796	11023	13150	11990	63	3770	500	7790	10	1	12551680	1553	-13.67	16.72	12	0.16	-905.00	740.00	36000	20240619	-65.64	8540	20241115	44.85	12750	-2.98	20250117	10510	17.70	20250102	36000	-65.64	20240619	8540	44.85	20241115	0.68	N	458870	500	62 억	180474	N	N	2	N	N
49	20250117	091324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12350	-220	5	-1.75	155317270	12418	9.39	12750	12750	12260	16340	8800	12570	12507.38	1.44	-2470	13343	12956	12183	11796	11023	13150	11990	63	3770	500	7790	10	1	12551680	1550	-13.65	16.69	12	0.10	-905.00	740.00	36000	20240619	-65.69	8540	20241115	44.61	12750	-3.14	20250117	10510	17.51	20250102	36000	-65.69	20240619	8540	44.61	20241115	0.68	N	458870	500	62 억	180474	N	N	2	N	N
50	20250116	161315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12570	1090	2	9.49	1601497790	131876	704.47	11410	12570	11410	14920	8040	11480	12141.04	1.24	24331	11786	11632	11516	11362	11246	11575	11305	63	3440	500	7110	10	1	12551680	1578	-13.89	16.99	12	1.05	-905.00	740.00	36000	20240619	-65.08	8540	20241115	47.19	12600	-0.24	20250110	10510	19.60	20250102	36000	-65.08	20240619	8540	47.19	20241115	0.66	N	458870	500	62 억	155946	N	N	2	N	N
51	20250116	151211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12530	1050	2	9.15	1523125640	125627	671.08	11410	12550	11410	14920	8040	11480	12124.19	1.24	23952	11786	11632	11516	11362	11246	11575	11305	63	3440	500	7110	10	1	12551680	1573	-13.85	16.93	12	1.00	-905.00	740.00	36000	20240619	-65.19	8540	20241115	46.72	12600	-0.56	20250110	10510	19.22	20250102	36000	-65.19	20240619	8540	46.72	20241115	0.66	N	458870	500	62 억	155946	N	N	0	N	N
52	20250116	141319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12190	710	2	6.18	799032750	67101	358.45	11410	12350	11410	14920	8040	11480	11907.91	1.24	21388	11786	11632	11516	11362	11246	11575	11305	63	3440	500	7110	10	1	12551680	1530	-13.47	16.47	12	0.53	-905.00	740.00	36000	20240619	-66.14	8540	20241115	42.74	12600	-3.25	20250110	10510	15.98	20250102	36000	-66.14	20240619	8540	42.74	20241115	0.66	N	458870	500	62 억	155946	N	N	0	N	N
53	20250116	131320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11790	310	2	2.70	331397680	28253	150.92	11410	11930	11410	14920	8040	11480	11729.65	1.24	5712	11786	11632	11516	11362	11246	11575	11305	63	3440	500	7110	10	1	12551680	1480	-13.03	15.93	12	0.23	-905.00	740.00	36000	20240619	-67.25	8540	20241115	38.06	12600	-6.43	20250110	10510	12.18	20250102	36000	-67.25	20240619	8540	38.06	20241115	0.66	N	458870	500	62 억	155946	N	N	0	N	N
54	20250116	121319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11830	350	2	3.05	271884020	23224	124.06	11410	11930	11410	14920	8040	11480	11707.03	1.24	5249	11786	11632	11516	11362	11246	11575	11305	63	3440	500	7110	10	1	12551680	1485	-13.07	15.99	12	0.19	-905.00	740.00	36000	20240619	-67.14	8540	20241115	38.52	12600	-6.11	20250110	10510	12.56	20250102	36000	-67.14	20240619	8540	38.52	20241115	0.66	N	458870	500	62 억	155946	N	N	0	N	N
55	20250116	111320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11770	290	2	2.53	214786990	18396	98.27	11410	11930	11410	14920	8040	11480	11675.74	1.24	6274	11786	11632	11516	11362	11246	11575	11305	63	3440	500	7110	10	1	12551680	1477	-13.01	15.91	12	0.15	-905.00	740.00	36000	20240619	-67.31	8540	20241115	37.82	12600	-6.59	20250110	10510	11.99	20250102	36000	-67.31	20240619	8540	37.82	20241115	0.66	N	458870	500	62 억	155946	N	N	0	N	N
56	20250116	101322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11810	330	2	2.87	185828840	15940	85.15	11410	11930	11410	14920	8040	11480	11658.02	1.24	6182	11786	11632	11516	11362	11246	11575	11305	63	3440	500	7110	10	1	12551680	1482	-13.05	15.96	12	0.13	-905.00	740.00	36000	20240619	-67.19	8540	20241115	38.29	12600	-6.27	20250110	10510	12.37	20250102	36000	-67.19	20240619	8540	38.29	20241115	0.66	N	458870	500	62 억	155946	N	N	0	N	N
57	20250116	091324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11690	210	2	1.83	22769720	1964	10.49	11410	11690	11410	14920	8040	11480	11593.54	1.24	1027	11786	11632	11516	11362	11246	11575	11305	63	3440	500	7110	10	1	12551680	1467	-12.92	15.80	12	0.02	-905.00	740.00	36000	20240619	-67.53	8540	20241115	36.89	12600	-7.22	20250110	10510	11.23	20250102	36000	-67.53	20240619	8540	36.89	20241115	0.66	N	458870	500	62 억	155946	N	N	0	N	N
58	20250115	161316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11480	-210	5	-1.80	213876290	18613	92.48	11660	11670	11400	15190	8190	11690	11490.94	1.28	-5183	11996	11842	11756	11602	11516	11800	11560	63	3500	500	7240	10	1	12551680	1441	-12.69	15.51	12	0.15	-905.00	740.00	36000	20240619	-68.11	8540	20241115	34.43	12600	-8.89	20250110	10510	9.23	20250102	36000	-68.11	20240619	8540	34.43	20241115	0.64	N	458870	500	62 억	160698	N	N	0	N	N
59	20250115	151317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11560	-130	5	-1.11	203255270	17688	87.88	11660	11670	11400	15190	8190	11690	11491.14	1.28	-5267	11996	11842	11756	11602	11516	11800	11560	63	3500	500	7240	10	1	12551680	1451	-12.77	15.62	12	0.14	-905.00	740.00	36000	20240619	-67.89	8540	20241115	35.36	12600	-8.25	20250110	10510	9.99	20250102	36000	-67.89	20240619	8540	35.36	20241115	0.64	N	458870	500	62 억	160698	N	N	0	N	N
60	20250115	141312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11560	-130	5	-1.11	171968370	14974	74.40	11660	11670	11400	15190	8190	11690	11484.46	1.28	-4747	11996	11842	11756	11602	11516	11800	11560	63	3500	500	7240	10	1	12551680	1451	-12.77	15.62	12	0.12	-905.00	740.00	36000	20240619	-67.89	8540	20241115	35.36	12600	-8.25	20250110	10510	9.99	20250102	36000	-67.89	20240619	8540	35.36	20241115	0.64	N	458870	500	62 억	160698	N	N	0	N	N
61	20250115	131319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11460	-230	5	-1.97	153875990	13402	66.59	11660	11670	11400	15190	8190	11690	11481.57	1.28	-4608	11996	11842	11756	11602	11516	11800	11560	63	3500	500	7240	10	1	12551680	1438	-12.66	15.49	12	0.11	-905.00	740.00	36000	20240619	-68.17	8540	20241115	34.19	12600	-9.05	20250110	10510	9.04	20250102	36000	-68.17	20240619	8540	34.19	20241115	0.64	N	458870	500	62 억	160698	N	N	0	N	N
62	20250115	121303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11470	-220	5	-1.88	136063030	11849	58.87	11660	11670	11400	15190	8190	11690	11483.08	1.28	-4902	11996	11842	11756	11602	11516	11800	11560	63	3500	500	7240	10	1	12551680	1440	-12.67	15.50	12	0.09	-905.00	740.00	36000	20240619	-68.14	8540	20241115	34.31	12600	-8.97	20250110	10510	9.13	20250102	36000	-68.14	20240619	8540	34.31	20241115	0.64	N	458870	500	62 억	160698	N	N	0	N	N
63	20250115	111316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11490	-200	5	-1.71	130251210	11342	56.35	11660	11670	11400	15190	8190	11690	11483.97	1.28	-5013	11996	11842	11756	11602	11516	11800	11560	63	3500	500	7240	10	1	12551680	1442	-12.70	15.53	12	0.09	-905.00	740.00	36000	20240619	-68.08	8540	20241115	34.54	12600	-8.81	20250110	10510	9.32	20250102	36000	-68.08	20240619	8540	34.54	20241115	0.64	N	458870	500	62 억	160698	N	N	0	N	N
64	20250115	101314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11490	-200	5	-1.71	100235050	8725	43.35	11660	11670	11400	15190	8190	11690	11488.26	1.28	-4424	11996	11842	11756	11602	11516	11800	11560	63	3500	500	7240	10	1	12551680	1442	-12.70	15.53	12	0.07	-905.00	740.00	36000	20240619	-68.08	8540	20241115	34.54	12600	-8.81	20250110	10510	9.32	20250102	36000	-68.08	20240619	8540	34.54	20241115	0.64	N	458870	500	62 억	160698	N	N	0	N	N
65	20250115	091320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11480	-210	5	-1.80	51779080	4492	22.32	11660	11670	11450	15190	8190	11690	11526.95	1.28	-2846	11996	11842	11756	11602	11516	11800	11560	63	3500	500	7240	10	1	12551680	1441	-12.69	15.51	12	0.04	-905.00	740.00	36000	20240619	-68.11	8540	20241115	34.43	12600	-8.89	20250110	10510	9.23	20250102	36000	-68.11	20240619	8540	34.43	20241115	0.64	N	458870	500	62 억	160698	N	N	0	N	N
66	20250114	161256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11690	-100	5	-0.85	236321760	20127	61.94	11790	11910	11670	15320	8260	11790	11741.53	1.24	4640	12710	12250	11990	11530	11270	12120	11400	63	3530	500	7300	10	1	12551680	1467	-12.92	15.80	12	0.16	-905.00	740.00	36000	20240619	-67.53	8540	20241115	36.89	12600	-7.22	20250110	10510	11.23	20250102	36000	-67.53	20240619	8540	36.89	20241115	0.60	N	458870	500	62 억	155960	N	N	0	N	N
67	20250114	151315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11700	-90	5	-0.76	228785380	19483	59.96	11790	11910	11670	15320	8260	11790	11742.82	1.24	5071	12710	12250	11990	11530	11270	12120	11400	63	3530	500	7300	10	1	12551680	1469	-12.93	15.81	12	0.16	-905.00	740.00	36000	20240619	-67.50	8540	20241115	37.00	12600	-7.14	20250110	10510	11.32	20250102	36000	-67.50	20240619	8540	37.00	20241115	0.60	N	458870	500	62 억	155960	N	N	0	N	N
68	20250114	141310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11740	-50	5	-0.42	220548440	18780	57.80	11790	11910	11670	15320	8260	11790	11743.79	1.24	5033	12710	12250	11990	11530	11270	12120	11400	63	3530	500	7300	10	1	12551680	1474	-12.97	15.86	12	0.15	-905.00	740.00	36000	20240619	-67.39	8540	20241115	37.47	12600	-6.83	20250110	10510	11.70	20250102	36000	-67.39	20240619	8540	37.47	20241115	0.60	N	458870	500	62 억	155960	N	N	0	N	N
69	20250114	131308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11730	-60	5	-0.51	182666660	15547	47.85	11790	11910	11670	15320	8260	11790	11749.32	1.24	4054	12710	12250	11990	11530	11270	12120	11400	63	3530	500	7300	10	1	12551680	1472	-12.96	15.85	12	0.12	-905.00	740.00	36000	20240619	-67.42	8540	20241115	37.35	12600	-6.90	20250110	10510	11.61	20250102	36000	-67.42	20240619	8540	37.35	20241115	0.60	N	458870	500	62 억	155960	N	N	0	N	N
70	20250114	121304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11740	-50	5	-0.42	72077300	6129	18.86	11790	11910	11670	15320	8260	11790	11760.04	1.24	-1897	12710	12250	11990	11530	11270	12120	11400	63	3530	500	7300	10	1	12551680	1474	-12.97	15.86	12	0.05	-905.00	740.00	36000	20240619	-67.39	8540	20241115	37.47	12600	-6.83	20250110	10510	11.70	20250102	36000	-67.39	20240619	8540	37.47	20241115	0.60	N	458870	500	62 억	155960	N	N	0	N	N
71	20250114	111302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11680	-110	5	-0.93	59300350	5040	15.51	11790	11910	11670	15320	8260	11790	11765.94	1.24	-2231	12710	12250	11990	11530	11270	12120	11400	63	3530	500	7300	10	1	12551680	1466	-12.91	15.78	12	0.04	-905.00	740.00	36000	20240619	-67.56	8540	20241115	36.77	12600	-7.30	20250110	10510	11.13	20250102	36000	-67.56	20240619	8540	36.77	20241115	0.60	N	458870	500	62 억	155960	N	N	0	N	N
72	20250114	101302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11850	60	2	0.51	19353780	1637	5.04	11790	11910	11730	15320	8260	11790	11822.71	1.24	-306	12710	12250	11990	11530	11270	12120	11400	63	3530	500	7300	10	1	12551680	1487	-13.09	16.01	12	0.01	-905.00	740.00	36000	20240619	-67.08	8540	20241115	38.76	12600	-5.95	20250110	10510	12.75	20250102	36000	-67.08	20240619	8540	38.76	20241115	0.60	N	458870	500	62 억	155960	N	N	0	N	N
73	20250114	091308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11900	110	2	0.93	3554000	300	0.92	11790	11910	11790	15320	8260	11790	11846.67	1.24	5	12710	12250	11990	11530	11270	12120	11400	63	3530	500	7300	10	1	12551680	1494	-13.15	16.08	12	0.00	-905.00	740.00	36000	20240619	-66.94	8540	20241115	39.34	12600	-5.56	20250110	10510	13.23	20250102	36000	-66.94	20240619	8540	39.34	20241115	0.60	N	458870	500	62 억	155960	N	N	0	N	N
74	20250113	161249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11790	-450	5	-3.68	386153800	32415	70.00	12230	12450	11730	15910	8570	12240	11912.82	1.27	-3344	12806	12522	12316	12032	11826	12420	11930	63	3670	500	7580	10	1	12551680	1480	-13.03	15.93	12	0.26	-905.00	740.00	36000	20240619	-67.25	8540	20241115	38.06	12600	-6.43	20250110	10510	12.18	20250102	36000	-67.25	20240619	8540	38.06	20241115	0.61	N	458870	500	62 억	159292	N	N	2	N	N
75	20250113	151257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11730	-510	5	-4.17	371137600	31142	67.25	12230	12450	11730	15910	8570	12240	11917.59	1.27	-3983	12806	12522	12316	12032	11826	12420	11930	63	3670	500	7580	10	1	12551680	1472	-12.96	15.85	12	0.25	-905.00	740.00	36000	20240619	-67.42	8540	20241115	37.35	12600	-6.90	20250110	10510	11.61	20250102	36000	-67.42	20240619	8540	37.35	20241115	0.61	N	458870	500	62 억	159292	N	N	2	N	N
76	20250113	141231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11880	-360	5	-2.94	272739990	22806	49.25	12230	12450	11860	15910	8570	12240	11959.13	1.27	-2103	12806	12522	12316	12032	11826	12420	11930	63	3670	500	7580	10	1	12551680	1491	-13.13	16.05	12	0.18	-905.00	740.00	36000	20240619	-67.00	8540	20241115	39.11	12600	-5.71	20250110	10510	13.04	20250102	36000	-67.00	20240619	8540	39.11	20241115	0.61	N	458870	500	62 억	159292	N	N	2	N	N
77	20250113	131237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11880	-360	5	-2.94	262149380	21915	47.33	12230	12450	11860	15910	8570	12240	11962.10	1.27	-1463	12806	12522	12316	12032	11826	12420	11930	63	3670	500	7580	10	1	12551680	1491	-13.13	16.05	12	0.17	-905.00	740.00	36000	20240619	-67.00	8540	20241115	39.11	12600	-5.71	20250110	10510	13.04	20250102	36000	-67.00	20240619	8540	39.11	20241115	0.61	N	458870	500	62 억	159292	N	N	2	N	N
78	20250113	121241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12000	-240	5	-1.96	217785200	18182	39.27	12230	12450	11880	15910	8570	12240	11978.07	1.27	-606	12806	12522	12316	12032	11826	12420	11930	63	3670	500	7580	10	1	12551680	1506	-13.26	16.22	12	0.14	-905.00	740.00	36000	20240619	-66.67	8540	20241115	40.52	12600	-4.76	20250110	10510	14.18	20250102	36000	-66.67	20240619	8540	40.52	20241115	0.61	N	458870	500	62 억	159292	N	N	2	N	N
79	20250113	111238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12010	-230	5	-1.88	209893650	17527	37.85	12230	12450	11880	15910	8570	12240	11975.45	1.27	-702	12806	12522	12316	12032	11826	12420	11930	63	3670	500	7580	10	1	12551680	1507	-13.27	16.23	12	0.14	-905.00	740.00	36000	20240619	-66.64	8540	20241115	40.63	12600	-4.68	20250110	10510	14.27	20250102	36000	-66.64	20240619	8540	40.63	20241115	0.61	N	458870	500	62 억	159292	N	N	2	N	N
80	20250113	101239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11970	-270	5	-2.21	116011720	9647	20.83	12230	12450	11940	15910	8570	12240	12025.68	1.27	-1154	12806	12522	12316	12032	11826	12420	11930	63	3670	500	7580	10	1	12551680	1502	-13.23	16.18	12	0.08	-905.00	740.00	36000	20240619	-66.75	8540	20241115	40.16	12600	-5.00	20250110	10510	13.89	20250102	36000	-66.75	20240619	8540	40.16	20241115	0.61	N	458870	500	62 억	159292	N	N	2	N	N
81	20250113	091245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12190	-50	5	-0.41	12941420	1064	2.30	12230	12450	12100	15910	8570	12240	12162.99	1.27	39	12806	12522	12316	12032	11826	12420	11930	63	3670	500	7580	10	1	12551680	1530	-13.47	16.47	12	0.01	-905.00	740.00	36000	20240619	-66.14	8540	20241115	42.74	12600	-3.25	20250110	10510	15.98	20250102	36000	-66.14	20240619	8540	42.74	20241115	0.61	N	458870	500	62 억	159292	N	N	2	N	N
82	20250110	161218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12240	-10	5	-0.08	570038040	46086	103.91	12400	12600	12110	15920	8580	12250	12369.01	1.29	-1971	12730	12490	12130	11890	11530	12610	12010	63	3670	500	7590	10	1	12551680	1536	-13.52	16.54	12	0.37	-905.00	740.00	36000	20240619	-66.00	8540	20241115	43.33	12600	-2.86	20250110	10510	16.46	20250102	36000	-66.00	20240619	8540	43.33	20241115	0.59	N	458870	500	62 억	161434	N	N	2	N	N
83	20250110	151226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12300	50	2	0.41	563242610	45531	102.66	12400	12600	12110	15920	8580	12250	12370.53	1.29	-1574	12730	12490	12130	11890	11530	12610	12010	63	3670	500	7590	10	1	12551680	1544	-13.59	16.62	12	0.36	-905.00	740.00	36000	20240619	-65.83	8540	20241115	44.03	12600	-2.38	20250110	10510	17.03	20250102	36000	-65.83	20240619	8540	44.03	20241115	0.59	N	458870	500	62 억	161434	N	N	0	N	N
84	20250110	141232	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12360	110	2	0.90	514609450	41572	93.73	12400	12600	12110	15920	8580	12250	12378.75	1.29	-977	12730	12490	12130	11890	11530	12610	12010	63	3670	500	7590	10	1	12551680	1551	-13.66	16.70	12	0.33	-905.00	740.00	36000	20240619	-65.67	8540	20241115	44.73	12600	-1.90	20250110	10510	17.60	20250102	36000	-65.67	20240619	8540	44.73	20241115	0.59	N	458870	500	62 억	161434	N	N	0	N	N
85	20250110	131233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12460	210	2	1.71	480540230	38824	87.53	12400	12600	12110	15920	8580	12250	12377.40	1.29	-162	12730	12490	12130	11890	11530	12610	12010	63	3670	500	7590	10	1	12551680	1564	-13.77	16.84	12	0.31	-905.00	740.00	36000	20240619	-65.39	8540	20241115	45.90	12600	-1.11	20250110	10510	18.55	20250102	36000	-65.39	20240619	8540	45.90	20241115	0.59	N	458870	500	62 억	161434	N	N	0	N	N
86	20250110	121233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12450	200	2	1.63	287613010	23396	52.75	12400	12450	12110	15920	8580	12250	12293.26	1.29	5009	12730	12490	12130	11890	11530	12610	12010	63	3670	500	7590	10	1	12551680	1563	-13.76	16.82	12	0.19	-905.00	740.00	36000	20240619	-65.42	8540	20241115	45.78	12500	-0.40	20250106	10510	18.46	20250102	36000	-65.42	20240619	8540	45.78	20241115	0.59	N	458870	500	62 억	161434	N	N	0	N	N
87	20250110	111229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12350	100	2	0.82	184091180	15036	33.90	12400	12400	12110	15920	8580	12250	12243.36	1.29	1167	12730	12490	12130	11890	11530	12610	12010	63	3670	500	7590	10	1	12551680	1550	-13.65	16.69	12	0.12	-905.00	740.00	36000	20240619	-65.69	8540	20241115	44.61	12500	-1.20	20250106	10510	17.51	20250102	36000	-65.69	20240619	8540	44.61	20241115	0.59	N	458870	500	62 억	161434	N	N	0	N	N
88	20250110	101227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12320	70	2	0.57	78146010	6383	14.39	12400	12400	12110	15920	8580	12250	12242.83	1.29	-1441	12730	12490	12130	11890	11530	12610	12010	63	3670	500	7590	10	1	12551680	1546	-13.61	16.65	12	0.05	-905.00	740.00	36000	20240619	-65.78	8540	20241115	44.26	12500	-1.44	20250106	10510	17.22	20250102	36000	-65.78	20240619	8540	44.26	20241115	0.59	N	458870	500	62 억	161434	N	N	0	N	N
89	20250110	091233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12250	0	3	0.00	35098120	2872	6.48	12400	12400	12110	15920	8580	12250	12220.79	1.29	-1341	12730	12490	12130	11890	11530	12610	12010	63	3670	500	7590	10	1	12551680	1538	-13.54	16.55	12	0.02	-905.00	740.00	36000	20240619	-65.97	8540	20241115	43.44	12500	-2.00	20250106	10510	16.56	20250102	36000	-65.97	20240619	8540	43.44	20241115	0.59	N	458870	500	62 억	161434	N	N	0	N	N
90	20250109	161219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12250	170	2	1.41	535257090	44249	105.77	12080	12370	11770	15700	8460	12080	12096.48	1.26	4388	12440	12260	12130	11950	11820	12350	12040	63	3620	500	7480	10	1	12551680	1538	-13.54	16.55	12	0.35	-905.00	740.00	36000	20240619	-65.97	8540	20241115	43.44	12500	-2.00	20250106	10510	16.56	20250102	36000	-65.97	20240619	8540	43.44	20241115	0.47	N	458870	500	62 억	157638	N	N	0	N	N
91	20250109	151217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12270	190	2	1.57	507808880	42004	100.41	12080	12370	11770	15700	8460	12080	12089.54	1.26	4281	12440	12260	12130	11950	11820	12350	12040	63	3620	500	7480	10	1	12551680	1540	-13.56	16.58	12	0.33	-905.00	740.00	36000	20240619	-65.92	8540	20241115	43.68	12500	-1.84	20250106	10510	16.75	20250102	36000	-65.92	20240619	8540	43.68	20241115	0.47	N	458870	500	62 억	157638	N	N	0	N	N
92	20250109	141224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12150	70	2	0.58	294629550	24618	58.85	12080	12170	11770	15700	8460	12080	11968.05	1.26	-7560	12440	12260	12130	11950	11820	12350	12040	63	3620	500	7480	10	1	12551680	1525	-13.43	16.42	12	0.20	-905.00	740.00	36000	20240619	-66.25	8540	20241115	42.27	12500	-2.80	20250106	10510	15.60	20250102	36000	-66.25	20240619	8540	42.27	20241115	0.47	N	458870	500	62 억	157638	N	N	0	N	N
93	20250109	131224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12110	30	2	0.25	246977660	20684	49.44	12080	12140	11770	15700	8460	12080	11940.52	1.26	-7399	12440	12260	12130	11950	11820	12350	12040	63	3620	500	7480	10	1	12551680	1520	-13.38	16.36	12	0.16	-905.00	740.00	36000	20240619	-66.36	8540	20241115	41.80	12500	-3.12	20250106	10510	15.22	20250102	36000	-66.36	20240619	8540	41.80	20241115	0.47	N	458870	500	62 억	157638	N	N	0	N	N
94	20250109	121224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12110	30	2	0.25	230298100	19304	46.14	12080	12120	11770	15700	8460	12080	11930.07	1.26	-7271	12440	12260	12130	11950	11820	12350	12040	63	3620	500	7480	10	1	12551680	1520	-13.38	16.36	12	0.15	-905.00	740.00	36000	20240619	-66.36	8540	20241115	41.80	12500	-3.12	20250106	10510	15.22	20250102	36000	-66.36	20240619	8540	41.80	20241115	0.47	N	458870	500	62 억	157638	N	N	0	N	N
95	20250109	111229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12020	-60	5	-0.50	163215700	13731	32.82	12080	12080	11770	15700	8460	12080	11886.66	1.26	-7638	12440	12260	12130	11950	11820	12350	12040	63	3620	500	7480	10	1	12551680	1509	-13.28	16.24	12	0.11	-905.00	740.00	36000	20240619	-66.61	8540	20241115	40.75	12500	-3.84	20250106	10510	14.37	20250102	36000	-66.61	20240619	8540	40.75	20241115	0.47	N	458870	500	62 억	157638	N	N	0	N	N
96	20250109	101225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11900	-180	5	-1.49	116497250	9835	23.51	12080	12080	11770	15700	8460	12080	11845.17	1.26	-5859	12440	12260	12130	11950	11820	12350	12040	63	3620	500	7480	10	1	12551680	1494	-13.15	16.08	12	0.08	-905.00	740.00	36000	20240619	-66.94	8540	20241115	39.34	12500	-4.80	20250106	10510	13.23	20250102	36000	-66.94	20240619	8540	39.34	20241115	0.47	N	458870	500	62 억	157638	N	N	0	N	N
97	20250109	091230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11950	-130	5	-1.08	19301790	1614	3.86	12080	12080	11850	15700	8460	12080	11958.98	1.26	-866	12440	12260	12130	11950	11820	12350	12040	63	3620	500	7480	10	1	12551680	1500	-13.20	16.15	12	0.01	-905.00	740.00	36000	20240619	-66.81	8540	20241115	39.93	12500	-4.40	20250106	10510	13.70	20250102	36000	-66.81	20240619	8540	39.93	20241115	0.47	N	458870	500	62 억	157638	N	N	0	N	N
98	20250108	161212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12080	10	2	0.08	506429380	41833	48.77	12030	12310	12000	15690	8450	12070	12105.99	1.33	-9259	12623	12346	11973	11696	11323	12485	11835	63	3620	500	7480	10	1	12551680	1516	-13.35	16.32	12	0.33	-905.00	740.00	36000	20240619	-66.44	8540	20241115	41.45	12500	-3.36	20250106	10510	14.94	20250102	36000	-66.44	20240619	8540	41.45	20241115	0.47	N	458870	500	62 억	166519	N	N	1	N	N
99	20250108	151217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12090	20	2	0.17	470451750	38857	45.30	12030	12310	12000	15690	8450	12070	12107.27	1.33	-9041	12623	12346	11973	11696	11323	12485	11835	63	3620	500	7480	10	1	12551680	1517	-13.36	16.34	12	0.31	-905.00	740.00	36000	20240619	-66.42	8540	20241115	41.57	12500	-3.28	20250106	10510	15.03	20250102	36000	-66.42	20240619	8540	41.57	20241115	0.47	N	458870	500	62 억	166519	N	N	1	N	N
100	20250108	141222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12100	30	2	0.25	434466620	35895	41.84	12030	12310	12000	15690	8450	12070	12103.83	1.33	-8684	12623	12346	11973	11696	11323	12485	11835	63	3620	500	7480	10	1	12551680	1519	-13.37	16.35	12	0.29	-905.00	740.00	36000	20240619	-66.39	8540	20241115	41.69	12500	-3.20	20250106	10510	15.13	20250102	36000	-66.39	20240619	8540	41.69	20241115	0.47	N	458870	500	62 억	166519	N	N	1	N	N
101	20250108	131218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12010	-60	5	-0.50	402172370	33219	38.72	12030	12310	12000	15690	8450	12070	12106.71	1.33	-9409	12623	12346	11973	11696	11323	12485	11835	63	3620	500	7480	10	1	12551680	1507	-13.27	16.23	12	0.26	-905.00	740.00	36000	20240619	-66.64	8540	20241115	40.63	12500	-3.92	20250106	10510	14.27	20250102	36000	-66.64	20240619	8540	40.63	20241115	0.47	N	458870	500	62 억	166519	N	N	1	N	N
102	20250108	121216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12020	-50	5	-0.41	343634150	28348	33.05	12030	12310	12000	15690	8450	12070	12122.02	1.33	-6330	12623	12346	11973	11696	11323	12485	11835	63	3620	500	7480	10	1	12551680	1509	-13.28	16.24	12	0.23	-905.00	740.00	36000	20240619	-66.61	8540	20241115	40.75	12500	-3.84	20250106	10510	14.37	20250102	36000	-66.61	20240619	8540	40.75	20241115	0.47	N	458870	500	62 억	166519	N	N	1	N	N
103	20250108	111218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12070	0	3	0.00	270082620	22228	25.91	12030	12310	12000	15690	8450	12070	12150.61	1.33	-2528	12623	12346	11973	11696	11323	12485	11835	63	3620	500	7480	10	1	12551680	1515	-13.34	16.31	12	0.18	-905.00	740.00	36000	20240619	-66.47	8540	20241115	41.33	12500	-3.44	20250106	10510	14.84	20250102	36000	-66.47	20240619	8540	41.33	20241115	0.47	N	458870	500	62 억	166519	N	N	1	N	N
104	20250108	101218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12120	50	2	0.41	220534300	18121	21.12	12030	12310	12000	15690	8450	12070	12170.18	1.33	-2325	12623	12346	11973	11696	11323	12485	11835	63	3620	500	7480	10	1	12551680	1521	-13.39	16.38	12	0.14	-905.00	740.00	36000	20240619	-66.33	8540	20241115	41.92	12500	-3.04	20250106	10510	15.32	20250102	36000	-66.33	20240619	8540	41.92	20241115	0.47	N	458870	500	62 억	166519	N	N	1	N	N
105	20250108	091218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12080	10	2	0.08	22309620	1845	2.15	12030	12180	12000	15690	8450	12070	12092.11	1.33	650	12623	12346	11973	11696	11323	12485	11835	63	3620	500	7480	10	1	12551680	1516	-13.35	16.32	12	0.01	-905.00	740.00	36000	20240619	-66.44	8540	20241115	41.45	12500	-3.36	20250106	10510	14.94	20250102	36000	-66.44	20240619	8540	41.45	20241115	0.47	N	458870	500	62 억	166519	N	N	1	N	N
106	20250107	161205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12070	140	2	1.17	1029713550	85782	175.83	12000	12250	11600	15500	8360	11930	12003.84	1.27	6550	13043	12486	11943	11386	10843	12765	11665	63	3570	500	7390	10	1	12551680	1515	-13.34	16.31	12	0.68	-905.00	740.00	36000	20240619	-66.47	8540	20241115	41.33	12500	-3.44	20250106	10510	14.84	20250102	36000	-66.47	20240619	8540	41.33	20241115	0.51	N	458870	500	62 억	159343	N	N	1	N	N
107	20250107	151210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12180	250	2	2.10	1009008520	84079	172.34	12000	12250	11600	15500	8360	11930	12000.72	1.27	6865	13043	12486	11943	11386	10843	12765	11665	63	3570	500	7390	10	1	12551680	1529	-13.46	16.46	12	0.67	-905.00	740.00	36000	20240619	-66.17	8540	20241115	42.62	12500	-2.56	20250106	10510	15.89	20250102	36000	-66.17	20240619	8540	42.62	20241115	0.51	N	458870	500	62 억	159343	N	N	0	N	N
108	20250107	141207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12130	200	2	1.68	894780380	74629	152.97	12000	12250	11600	15500	8360	11930	11989.71	1.27	6656	13043	12486	11943	11386	10843	12765	11665	63	3570	500	7390	10	1	12551680	1523	-13.40	16.39	12	0.59	-905.00	740.00	36000	20240619	-66.31	8540	20241115	42.04	12500	-2.96	20250106	10510	15.41	20250102	36000	-66.31	20240619	8540	42.04	20241115	0.51	N	458870	500	62 억	159343	N	N	0	N	N
109	20250107	131208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12120	190	2	1.59	847698990	70753	145.02	12000	12250	11600	15500	8360	11930	11981.10	1.27	6748	13043	12486	11943	11386	10843	12765	11665	63	3570	500	7390	10	1	12551680	1521	-13.39	16.38	12	0.56	-905.00	740.00	36000	20240619	-66.33	8540	20241115	41.92	12500	-3.04	20250106	10510	15.32	20250102	36000	-66.33	20240619	8540	41.92	20241115	0.51	N	458870	500	62 억	159343	N	N	0	N	N
110	20250107	121209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12130	200	2	1.68	642641010	53919	110.52	12000	12190	11600	15500	8360	11930	11918.64	1.27	3918	13043	12486	11943	11386	10843	12765	11665	63	3570	500	7390	10	1	12551680	1523	-13.40	16.39	12	0.43	-905.00	740.00	36000	20240619	-66.31	8540	20241115	42.04	12500	-2.96	20250106	10510	15.41	20250102	36000	-66.31	20240619	8540	42.04	20241115	0.51	N	458870	500	62 억	159343	N	N	0	N	N
111	20250107	111202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11950	20	2	0.17	361284330	30464	62.44	12000	12040	11600	15500	8360	11930	11859.38	1.27	187	13043	12486	11943	11386	10843	12765	11665	63	3570	500	7390	10	1	12551680	1500	-13.20	16.15	12	0.24	-905.00	740.00	36000	20240619	-66.81	8540	20241115	39.93	12500	-4.40	20250106	10510	13.70	20250102	36000	-66.81	20240619	8540	39.93	20241115	0.51	N	458870	500	62 억	159343	N	N	0	N	N
112	20250107	101209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11920	-10	5	-0.08	200323820	16964	34.77	12000	12000	11600	15500	8360	11930	11808.75	1.27	-6526	13043	12486	11943	11386	10843	12765	11665	63	3570	500	7390	10	1	12551680	1496	-13.17	16.11	12	0.14	-905.00	740.00	36000	20240619	-66.89	8540	20241115	39.58	12500	-4.64	20250106	10510	13.42	20250102	36000	-66.89	20240619	8540	39.58	20241115	0.51	N	458870	500	62 억	159343	N	N	0	N	N
113	20250107	091212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11950	20	2	0.17	5371390	452	0.93	12000	12000	11820	15500	8360	11930	11883.50	1.27	19	13043	12486	11943	11386	10843	12765	11665	63	3570	500	7390	10	1	12551680	1500	-13.20	16.15	12	0.00	-905.00	740.00	36000	20240619	-66.81	8540	20241115	39.93	12500	-4.40	20250106	10510	13.70	20250102	36000	-66.81	20240619	8540	39.93	20241115	0.51	N	458870	500	62 억	159343	N	N	0	N	N
114	20250106	161153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11930	450	2	3.92	571147230	48711	93.92	11480	12500	11400	14920	8040	11480	11725.06	1.32	-6482	11920	11700	11410	11190	10900	11810	11300	63	3440	500	7110	10	1	12551680	1497	-13.18	16.12	12	0.39	-905.00	740.00	36000	20240619	-66.86	8540	20241115	39.70	12500	-4.56	20250106	10510	13.51	20250102	36000	-66.86	20240619	8540	39.70	20241115	0.56	N	458870	500	62 억	165871	N	Y	145	N	N
115	20250106	151153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11940	460	2	4.01	500098830	42743	82.41	11480	12500	11400	14920	8040	11480	11700.13	1.32	-4020	11920	11700	11410	11190	10900	11810	11300	63	3440	500	7110	10	1	12551680	1499	-13.19	16.14	12	0.34	-905.00	740.00	36000	20240619	-66.83	8540	20241115	39.81	12500	-4.48	20250106	10510	13.61	20250102	36000	-66.83	20240619	8540	39.81	20241115	0.56	N	458870	500	62 억	165871	N	N	145	N	N
116	20250106	141154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11540	60	2	0.52	307928440	26604	51.30	11480	11730	11400	14920	8040	11480	11574.52	1.32	-8584	11920	11700	11410	11190	10900	11810	11300	63	3440	500	7110	10	1	12551680	1448	-12.75	15.59	12	0.21	-905.00	740.00	36000	20240619	-67.94	8540	20241115	35.13	11730	-1.62	20250106	10510	9.80	20250102	36000	-67.94	20240619	8540	35.13	20241115	0.56	N	458870	500	62 억	165871	N	N	145	N	N
117	20250106	131143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11580	100	2	0.87	289304530	24997	48.20	11480	11730	11400	14920	8040	11480	11573.57	1.32	-8339	11920	11700	11410	11190	10900	11810	11300	63	3440	500	7110	10	1	12551680	1453	-12.80	15.65	12	0.20	-905.00	740.00	36000	20240619	-67.83	8540	20241115	35.60	11730	-1.28	20250106	10510	10.18	20250102	36000	-67.83	20240619	8540	35.60	20241115	0.56	N	458870	500	62 억	165871	N	N	145	N	N
118	20250106	121151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11560	80	2	0.70	282506190	24411	47.07	11480	11730	11400	14920	8040	11480	11572.91	1.32	-8575	11920	11700	11410	11190	10900	11810	11300	63	3440	500	7110	10	1	12551680	1451	-12.77	15.62	12	0.19	-905.00	740.00	36000	20240619	-67.89	8540	20241115	35.36	11730	-1.45	20250106	10510	9.99	20250102	36000	-67.89	20240619	8540	35.36	20241115	0.56	N	458870	500	62 억	165871	N	N	145	N	N
119	20250106	111147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11580	100	2	0.87	276455160	23887	46.06	11480	11730	11400	14920	8040	11480	11573.46	1.32	-8373	11920	11700	11410	11190	10900	11810	11300	63	3440	500	7110	10	1	12551680	1453	-12.80	15.65	12	0.19	-905.00	740.00	36000	20240619	-67.83	8540	20241115	35.60	11730	-1.28	20250106	10510	10.18	20250102	36000	-67.83	20240619	8540	35.60	20241115	0.56	N	458870	500	62 억	165871	N	N	145	N	N
120	20250106	101142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11680	200	2	1.74	67393130	5843	11.27	11480	11690	11400	14920	8040	11480	11533.99	1.32	909	11920	11700	11410	11190	10900	11810	11300	63	3440	500	7110	10	1	12551680	1466	-12.91	15.78	12	0.05	-905.00	740.00	36000	20240619	-67.56	8540	20241115	36.77	11690	-0.09	20250106	10510	11.13	20250102	36000	-67.56	20240619	8540	36.77	20241115	0.56	N	458870	500	62 억	165871	N	N	145	N	N
121	20250106	091144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11480	0	3	0.00	8988120	785	1.51	11480	11480	11400	14920	8040	11480	11449.83	1.32	339	11920	11700	11410	11190	10900	11810	11300	63	3440	500	7110	10	1	12551680	1441	-12.69	15.51	12	0.01	-905.00	740.00	36000	20240619	-68.11	8540	20241115	34.43	11630	-1.29	20250103	10510	9.23	20250102	36000	-68.11	20240619	8540	34.43	20241115	0.56	N	458870	500	62 억	165871	N	N	145	N	N
122	20250103	161135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11480	10	2	0.09	589960070	51861	83.95	11180	11630	11120	14910	8030	11470	11375.74	1.34	-2000	12190	11830	11170	10810	10150	12010	10990	63	3440	500	7110	10	1	12551680	1441	-12.69	15.51	12	0.41	-905.00	740.00	36000	20240619	-68.11	8540	20241115	34.43	11630	-1.29	20250103	10510	9.23	20250102	36000	-68.11	20240619	8540	34.43	20241115	0.60	N	458870	500	62 억	167779	N	N	145	N	N
123	20250103	151141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11530	60	2	0.52	568237970	49968	80.88	11180	11630	11120	14910	8030	11470	11372.04	1.34	-1943	12190	11830	11170	10810	10150	12010	10990	63	3440	500	7110	10	1	12551680	1447	-12.74	15.58	12	0.40	-905.00	740.00	36000	20240619	-67.97	8540	20241115	35.01	11630	-0.86	20250103	10510	9.71	20250102	36000	-67.97	20240619	8540	35.01	20241115	0.60	N	458870	500	62 억	167779	N	N	0	N	N
124	20250103	141141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11570	100	2	0.87	557262900	49014	79.34	11180	11630	11120	14910	8030	11470	11369.46	1.34	-1984	12190	11830	11170	10810	10150	12010	10990	63	3440	500	7110	10	1	12551680	1452	-12.78	15.64	12	0.39	-905.00	740.00	36000	20240619	-67.86	8540	20241115	35.48	11630	-0.52	20250103	10510	10.09	20250102	36000	-67.86	20240619	8540	35.48	20241115	0.60	N	458870	500	62 억	167779	N	N	0	N	N
125	20250103	131142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11540	70	2	0.61	400053890	35333	57.19	11180	11540	11120	14910	8030	11470	11322.39	1.34	-1346	12190	11830	11170	10810	10150	12010	10990	63	3440	500	7110	10	1	12551680	1448	-12.75	15.59	12	0.28	-905.00	740.00	36000	20240619	-67.94	8540	20241115	35.13	11540	0.00	20250103	10510	9.80	20250102	36000	-67.94	20240619	8540	35.13	20241115	0.60	N	458870	500	62 억	167779	N	N	0	N	N
126	20250103	121140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11380	-90	5	-0.78	335871360	29744	48.15	11180	11410	11120	14910	8030	11470	11292.07	1.34	-1032	12190	11830	11170	10810	10150	12010	10990	63	3440	500	7110	10	1	12551680	1428	-12.57	15.38	12	0.24	-905.00	740.00	36000	20240619	-68.39	8540	20241115	33.26	11530	-1.30	20250102	10510	8.28	20250102	36000	-68.39	20240619	8540	33.26	20241115	0.60	N	458870	500	62 억	167779	N	N	0	N	N
127	20250103	111141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11370	-100	5	-0.87	221872320	19681	31.86	11180	11410	11120	14910	8030	11470	11273.43	1.34	-873	12190	11830	11170	10810	10150	12010	10990	63	3440	500	7110	10	1	12551680	1427	-12.56	15.36	12	0.16	-905.00	740.00	36000	20240619	-68.42	8540	20241115	33.14	11530	-1.39	20250102	10510	8.18	20250102	36000	-68.42	20240619	8540	33.14	20241115	0.60	N	458870	500	62 억	167779	N	N	0	N	N
128	20250103	101138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11370	-100	5	-0.87	189614530	16833	27.25	11180	11410	11120	14910	8030	11470	11264.45	1.34	1599	12190	11830	11170	10810	10150	12010	10990	63	3440	500	7110	10	1	12551680	1427	-12.56	15.36	12	0.13	-905.00	740.00	36000	20240619	-68.42	8540	20241115	33.14	11530	-1.39	20250102	10510	8.18	20250102	36000	-68.42	20240619	8540	33.14	20241115	0.60	N	458870	500	62 억	167779	N	N	0	N	N
129	20250103	091141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11260	-210	5	-1.83	85620530	7651	12.38	11180	11380	11120	14910	8030	11470	11190.76	1.34	1365	12190	11830	11170	10810	10150	12010	10990	63	3440	500	7110	10	1	12551680	1413	-12.44	15.22	12	0.06	-905.00	740.00	36000	20240619	-68.72	8540	20241115	31.85	11530	-2.34	20250102	10510	7.14	20250102	36000	-68.72	20240619	8540	31.85	20241115	0.60	N	458870	500	62 억	167779	N	N	0	N	N
130	20250102	161128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11470	960	2	9.13	691721210	61550	295.03	10510	11530	10510	13660	7360	10510	11237.70	1.12	28345	10956	10732	10326	10102	9696	10845	10215	63	3150	500	6510	10	1	12551680	1440	-12.67	15.50	12	0.49	-905.00	740.00	36000	20240619	-68.14	8540	20241115	34.31	11530	-0.52	20250102	10510	9.13	20250102	36000	-68.14	20240619	8540	34.31	20241115	0.65	N	458870	500	62 억	140149	N	N	1	N	N
131	20250102	151130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11450	940	2	8.94	626243590	55849	267.71	10510	11510	10510	13660	7360	10510	11213.16	1.12	25741	10956	10732	10326	10102	9696	10845	10215	63	3150	500	6510	10	1	12551680	1437	-12.65	15.47	12	0.44	-905.00	740.00	36000	20240619	-68.19	8540	20241115	34.07	11510	-0.52	20250102	10510	8.94	20250102	36000	-68.19	20240619	8540	34.07	20241115	0.65	N	458870	500	62 억	140149	N	N	1	N	N
132	20250102	141127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11430	920	2	8.75	567805490	50723	243.14	10510	11510	10510	13660	7360	10510	11194.24	1.12	23578	10956	10732	10326	10102	9696	10845	10215	63	3150	500	6510	10	1	12551680	1435	-12.63	15.45	12	0.40	-905.00	740.00	36000	20240619	-68.25	8540	20241115	33.84	11510	-0.70	20250102	10510	8.75	20250102	36000	-68.25	20240619	8540	33.84	20241115	0.65	N	458870	500	62 억	140149	N	N	1	N	N
133	20250102	131130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11370	860	2	8.18	511961620	45819	219.63	10510	11510	10510	13660	7360	10510	11173.57	1.12	22643	10956	10732	10326	10102	9696	10845	10215	63	3150	500	6510	10	1	12551680	1427	-12.56	15.36	12	0.37	-905.00	740.00	36000	20240619	-68.42	8540	20241115	33.14	11510	-1.22	20250102	10510	8.18	20250102	36000	-68.42	20240619	8540	33.14	20241115	0.65	N	458870	500	62 억	140149	N	N	1	N	N
134	20250102	121127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11440	930	2	8.85	412379230	37108	177.87	10510	11450	10510	13660	7360	10510	11112.95	1.12	19980	10956	10732	10326	10102	9696	10845	10215	63	3150	500	6510	10	1	12551680	1436	-12.64	15.46	12	0.30	-905.00	740.00	36000	20240619	-68.22	8540	20241115	33.96	11450	-0.09	20250102	10510	8.85	20250102	36000	-68.22	20240619	8540	33.96	20241115	0.65	N	458870	500	62 억	140149	N	N	1	N	N
135	20250102	111118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11140	630	2	5.99	188605690	17310	82.97	10510	11140	10510	13660	7360	10510	10895.76	1.12	7953	10956	10732	10326	10102	9696	10845	10215	63	3150	500	6510	10	1	12551680	1398	-12.31	15.05	12	0.14	-905.00	740.00	36000	20240619	-69.06	8540	20241115	30.44	11140	0.00	20250102	10510	5.99	20250102	36000	-69.06	20240619	8540	30.44	20241115	0.65	N	458870	500	62 억	140149	N	N	1	N	N
136	20250102	101124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10670	160	2	1.52	14242180	1345	6.45	10510	10670	10510	13660	7360	10510	10588.98	1.12	348	10956	10732	10326	10102	9696	10845	10215	63	3150	500	6510	10	1	12551680	1339	-11.79	14.42	12	0.01	-905.00	740.00	36000	20240619	-70.36	8540	20241115	24.94	10670	0.00	20250102	10510	1.52	20250102	36000	-70.36	20240619	8540	24.94	20241115	0.65	N	458870	500	62 억	140149	N	N	1	N	N
137	20250102	091114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	0	3	0.00	0	0	0.00	0	0	0	13660	7360	10510	0.00	1.12	0	10956	10732	10326	10102	9696	10845	10215	63	3150	500	6510	10	1	12551680	1319	-11.61	14.20	12	0.00	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	0	0.00	0	0	0.00	0	36000	-70.81	20240619	8540	23.07	20241115	0.65	N	458870	500	62 억	140149	N	N	1	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History