KissMeData/060310/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1901	-18	5	-0.94	847075905	438833	41.40	1919	1976	1900	2490	1344	1919	1930.44	7.01	-3934	2047	1983	1951	1887	1855	1967	1871	265	571	500	1220	1	1	53059040	1009	35.20	1.90	03	0.83	54.00	998.00	4420	20240125	-56.99	1637	20241210	16.13	2140	-11.17	20250121	1809	5.09	20250121	4420	-56.99	20240125	1637	16.13	20241210	4.35	N	060310	500	265 억	3717176	N	N	N	N
3	20250124	150606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1909	-10	5	-0.52	768498212	397511	37.50	1919	1976	1901	2490	1344	1919	1933.28	7.01	6012	2047	1983	1951	1887	1855	1967	1871	265	571	500	1220	1	1	53059040	1013	35.35	1.91	03	0.75	54.00	998.00	4420	20240125	-56.81	1637	20241210	16.62	2140	-10.79	20250121	1809	5.53	20250121	4420	-56.81	20240125	1637	16.62	20241210	4.35	N	060310	500	265 억	3717176	N	N	N	N
4	20250124	140605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1905	-14	5	-0.73	690193776	356422	33.62	1919	1976	1901	2490	1344	1919	1936.45	7.01	9803	2047	1983	1951	1887	1855	1967	1871	265	571	500	1220	1	1	53059040	1011	35.28	1.91	03	0.67	54.00	998.00	4420	20240125	-56.90	1637	20241210	16.37	2140	-10.98	20250121	1809	5.31	20250121	4420	-56.90	20240125	1637	16.37	20241210	4.35	N	060310	500	265 억	3717176	N	N	N	N
5	20250124	130606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1925	6	2	0.31	470423048	242318	22.86	1919	1976	1905	2490	1344	1919	1941.35	7.01	37060	2047	1983	1951	1887	1855	1967	1871	265	571	500	1220	1	1	53059040	1021	35.65	1.93	03	0.46	54.00	998.00	4420	20240125	-56.45	1637	20241210	17.59	2140	-10.05	20250121	1809	6.41	20250121	4420	-56.45	20240125	1637	17.59	20241210	4.35	N	060310	500	265 억	3717176	N	N	N	N
6	20250124	120603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1934	15	2	0.78	442969556	228142	21.52	1919	1976	1905	2490	1344	1919	1941.64	7.01	41453	2047	1983	1951	1887	1855	1967	1871	265	571	500	1220	1	1	53059040	1026	35.81	1.94	03	0.43	54.00	998.00	4420	20240125	-56.24	1637	20241210	18.14	2140	-9.63	20250121	1809	6.91	20250121	4420	-56.24	20240125	1637	18.14	20241210	4.35	N	060310	500	265 억	3717176	N	N	N	N
7	20250124	110606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1950	31	2	1.62	317483205	163148	15.39	1919	1976	1905	2490	1344	1919	1945.98	7.01	19996	2047	1983	1951	1887	1855	1967	1871	265	571	500	1220	1	1	53059040	1035	36.11	1.95	03	0.31	54.00	998.00	4420	20240125	-55.88	1637	20241210	19.12	2140	-8.88	20250121	1809	7.79	20250121	4420	-55.88	20240125	1637	19.12	20241210	4.35	N	060310	500	265 억	3717176	N	N	N	N
8	20250124	100603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1950	31	2	1.62	222663705	114600	10.81	1919	1976	1905	2490	1344	1919	1942.96	7.01	1318	2047	1983	1951	1887	1855	1967	1871	265	571	500	1220	1	1	53059040	1035	36.11	1.95	03	0.22	54.00	998.00	4420	20240125	-55.88	1637	20241210	19.12	2140	-8.88	20250121	1809	7.79	20250121	4420	-55.88	20240125	1637	19.12	20241210	4.35	N	060310	500	265 억	3717176	N	N	N	N
9	20250124	090607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1908	-11	5	-0.57	22459407	11722	1.11	1919	1929	1908	2490	1344	1919	1916.00	7.01	-2972	2047	1983	1951	1887	1855	1967	1871	265	571	500	1220	1	1	53059040	1012	35.33	1.91	03	0.02	54.00	998.00	4420	20240125	-56.83	1637	20241210	16.55	2140	-10.84	20250121	1809	5.47	20250121	4420	-56.83	20240125	1637	16.55	20241210	4.35	N	060310	500	265 억	3717176	N	N	N	N
10	20250123	160604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1919	-29	5	-1.49	2067817986	1051898	16.52	1964	2015	1919	2530	1364	1948	1965.93	7.42	-218458	2266	2107	1976	1817	1686	2186	1896	265	582	500	1240	1	1	53059040	1018	35.54	1.92	03	1.98	54.00	998.00	4420	20240125	-56.58	1637	20241210	17.23	2140	-10.33	20250121	1809	6.08	20250121	4420	-56.58	20240125	1637	17.23	20241210	4.16	N	060310	500	265 억	3936596	N	N	N	N
11	20250123	150603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1935	-13	5	-0.67	1942784119	986963	15.50	1964	2015	1929	2530	1364	1948	1968.45	7.42	-217573	2266	2107	1976	1817	1686	2186	1896	265	582	500	1240	1	1	53059040	1027	35.83	1.94	03	1.86	54.00	998.00	4420	20240125	-56.22	1637	20241210	18.20	2140	-9.58	20250121	1809	6.97	20250121	4420	-56.22	20240125	1637	18.20	20241210	4.16	N	060310	500	265 억	3936596	N	N	N	N
12	20250123	140603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1945	-3	5	-0.15	1840415039	934052	14.67	1964	2015	1929	2530	1364	1948	1970.36	7.42	-207175	2266	2107	1976	1817	1686	2186	1896	265	582	500	1240	1	1	53059040	1032	36.02	1.95	03	1.76	54.00	998.00	4420	20240125	-56.00	1637	20241210	18.81	2140	-9.11	20250121	1809	7.52	20250121	4420	-56.00	20240125	1637	18.81	20241210	4.16	N	060310	500	265 억	3936596	N	N	N	N
13	20250123	130602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1970	22	2	1.13	1728771831	877080	13.77	1964	2015	1929	2530	1364	1948	1971.05	7.42	-194064	2266	2107	1976	1817	1686	2186	1896	265	582	500	1240	1	1	53059040	1045	36.48	1.97	03	1.65	54.00	998.00	4420	20240125	-55.43	1637	20241210	20.34	2140	-7.94	20250121	1809	8.90	20250121	4420	-55.43	20240125	1637	20.34	20241210	4.16	N	060310	500	265 억	3936596	N	N	N	N
14	20250123	120603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1965	17	2	0.87	1660582215	842435	13.23	1964	2015	1929	2530	1364	1948	1971.17	7.42	-203142	2266	2107	1976	1817	1686	2186	1896	265	582	500	1240	1	1	53059040	1043	36.39	1.97	03	1.59	54.00	998.00	4420	20240125	-55.54	1637	20241210	20.04	2140	-8.18	20250121	1809	8.62	20250121	4420	-55.54	20240125	1637	20.04	20241210	4.16	N	060310	500	265 억	3936596	N	N	N	N
15	20250123	110557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1978	30	2	1.54	1541741695	782241	12.28	1964	2015	1929	2530	1364	1948	1970.93	7.42	-210678	2266	2107	1976	1817	1686	2186	1896	265	582	500	1240	1	1	53059040	1050	36.63	1.98	03	1.47	54.00	998.00	4420	20240125	-55.25	1637	20241210	20.83	2140	-7.57	20250121	1809	9.34	20250121	4420	-55.25	20240125	1637	20.83	20241210	4.16	N	060310	500	265 억	3936596	N	N	N	N
16	20250123	100601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1942	-6	5	-0.31	1274637669	645884	10.14	1964	2015	1929	2530	1364	1948	1973.48	7.42	-185921	2266	2107	1976	1817	1686	2186	1896	265	582	500	1240	1	1	53059040	1030	35.96	1.95	03	1.22	54.00	998.00	4420	20240125	-56.06	1637	20241210	18.63	2140	-9.25	20250121	1809	7.35	20250121	4420	-56.06	20240125	1637	18.63	20241210	4.16	N	060310	500	265 억	3936596	N	N	N	N
17	20250123	090601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1948	0	3	0.00	196742323	99638	1.56	1964	1996	1948	2530	1364	1948	1974.57	7.42	-15755	2266	2107	1976	1817	1686	2186	1896	265	582	500	1240	1	1	53059040	1034	36.07	1.95	03	0.19	54.00	998.00	4420	20240125	-55.93	1637	20241210	19.00	2140	-8.97	20250121	1809	7.68	20250121	4420	-55.93	20240125	1637	19.00	20241210	4.16	N	060310	500	265 억	3936596	N	N	N	N
18	20250122	160558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1948	89	2	4.79	12635587881	6346345	218.69	1855	2135	1845	2415	1302	1859	1991.01	7.46	-17762	2267	2063	1936	1732	1605	2165	1834	265	556	500	1180	1	1	53059040	1034	36.07	1.95	03	11.96	54.00	998.00	4420	20240125	-55.93	1637	20241210	19.00	2140	-8.97	20250121	1809	7.68	20250121	4420	-55.93	20240125	1637	19.00	20241210	4.17	N	060310	500	265 억	3955616	N	N	N	N
19	20250122	150559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1969	110	2	5.92	12438728615	6245658	215.22	1855	2135	1845	2415	1302	1859	1991.58	7.46	-12356	2267	2063	1936	1732	1605	2165	1834	265	556	500	1180	1	1	53059040	1045	36.46	1.97	03	11.77	54.00	998.00	4420	20240125	-55.45	1637	20241210	20.28	2140	-7.99	20250121	1809	8.84	20250121	4420	-55.45	20240125	1637	20.28	20241210	4.17	N	060310	500	265 억	3955616	N	N	N	N
20	20250122	140557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1970	111	2	5.97	12137619839	6092111	209.93	1855	2135	1845	2415	1302	1859	1992.35	7.46	-38574	2267	2063	1936	1732	1605	2165	1834	265	556	500	1180	1	1	53059040	1045	36.48	1.97	03	11.48	54.00	998.00	4420	20240125	-55.43	1637	20241210	20.34	2140	-7.94	20250121	1809	8.90	20250121	4420	-55.43	20240125	1637	20.34	20241210	4.17	N	060310	500	265 억	3955616	N	N	N	N
21	20250122	130559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1974	115	2	6.19	11792507651	5917798	203.92	1855	2135	1845	2415	1302	1859	1992.72	7.46	-46413	2267	2063	1936	1732	1605	2165	1834	265	556	500	1180	1	1	53059040	1047	36.56	1.98	03	11.15	54.00	998.00	4420	20240125	-55.34	1637	20241210	20.59	2140	-7.76	20250121	1809	9.12	20250121	4420	-55.34	20240125	1637	20.59	20241210	4.17	N	060310	500	265 억	3955616	N	N	N	N
22	20250122	120557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1972	113	2	6.08	11435667546	5738465	197.74	1855	2135	1845	2415	1302	1859	1992.81	7.46	-95532	2267	2063	1936	1732	1605	2165	1834	265	556	500	1180	1	1	53059040	1046	36.52	1.98	03	10.82	54.00	998.00	4420	20240125	-55.38	1637	20241210	20.46	2140	-7.85	20250121	1809	9.01	20250121	4420	-55.38	20240125	1637	20.46	20241210	4.17	N	060310	500	265 억	3955616	N	N	N	N
23	20250122	110558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	171	2	9.20	10120774225	5081848	175.12	1855	2135	1845	2415	1302	1859	1991.55	7.46	-105450	2267	2063	1936	1732	1605	2165	1834	265	556	500	1180	5	1	53059040	1077	37.59	2.03	03	9.58	54.00	998.00	4420	20240125	-54.07	1637	20241210	24.01	2140	-5.14	20250121	1809	12.22	20250121	4420	-54.07	20240125	1637	24.01	20241210	4.17	N	060310	500	265 억	3955616	N	N	N	N
24	20250122	100558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1922	63	2	3.39	760346058	399969	13.78	1855	1938	1845	2415	1302	1859	1901.01	7.46	-21178	2267	2063	1936	1732	1605	2165	1834	265	556	500	1180	1	1	53059040	1020	35.59	1.93	03	0.75	54.00	998.00	4420	20240125	-56.52	1637	20241210	17.41	2140	-10.19	20250121	1809	6.25	20250121	4420	-56.52	20240125	1637	17.41	20241210	4.17	N	060310	500	265 억	3955616	N	N	N	N
25	20250122	090600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1861	2	2	0.11	50507088	27252	0.94	1855	1864	1845	2415	1302	1859	1853.34	7.46	13644	2267	2063	1936	1732	1605	2165	1834	265	556	500	1180	1	1	53059040	987	34.46	1.86	03	0.05	54.00	998.00	4420	20240125	-57.90	1637	20241210	13.68	2140	-13.04	20250121	1809	2.87	20250121	4420	-57.90	20240125	1637	13.68	20241210	4.17	N	060310	500	265 억	3955616	N	N	N	N
26	20250121	160555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1859	23	2	1.25	5640911923	2886539	2073.78	1843	2140	1809	2385	1286	1836	1954.28	7.80	-182036	1882	1859	1836	1813	1790	1847	1801	265	549	500	1170	1	1	53059040	986	34.43	1.86	03	5.44	54.00	998.00	4570	20240112	-59.32	1637	20241210	13.56	2140	-13.13	20250121	1809	2.76	20250121	4420	-57.94	20240125	1637	13.56	20241210	4.17	N	060310	500	265 억	4137167	N	N	N	N
27	20250121	150557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	4	2	0.22	5450891905	2783997	2000.11	1843	2140	1809	2385	1286	1836	1957.94	7.80	-234844	1882	1859	1836	1813	1790	1847	1801	265	549	500	1170	1	1	53059040	976	34.07	1.84	03	5.25	54.00	998.00	4570	20240112	-59.74	1637	20241210	12.40	2140	-14.02	20250121	1809	1.71	20250121	4420	-58.37	20240125	1637	12.40	20241210	4.17	N	060310	500	265 억	4137167	N	N	N	N
28	20250121	140557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1837	1	2	0.05	171394321	93690	67.31	1843	1857	1809	2385	1286	1836	1829.38	7.80	-9522	1882	1859	1836	1813	1790	1847	1801	265	549	500	1170	1	1	53059040	975	34.02	1.84	03	0.18	54.00	998.00	4570	20240112	-59.80	1637	20241210	12.22	1991	-7.73	20250108	1809	1.55	20250121	4420	-58.44	20240125	1637	12.22	20241210	4.17	N	060310	500	265 억	4137167	N	N	N	N
29	20250121	130556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1822	-14	5	-0.76	164601117	89985	64.65	1843	1857	1809	2385	1286	1836	1829.21	7.80	-7832	1882	1859	1836	1813	1790	1847	1801	265	549	500	1170	1	1	53059040	967	33.74	1.83	03	0.17	54.00	998.00	4570	20240112	-60.13	1637	20241210	11.30	1991	-8.49	20250108	1809	0.72	20250121	4420	-58.78	20240125	1637	11.30	20241210	4.17	N	060310	500	265 억	4137167	N	N	N	N
30	20250121	120547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1827	-9	5	-0.49	149282741	81599	58.62	1843	1857	1809	2385	1286	1836	1829.47	7.80	-7782	1882	1859	1836	1813	1790	1847	1801	265	549	500	1170	1	1	53059040	969	33.83	1.83	03	0.15	54.00	998.00	4570	20240112	-60.02	1637	20241210	11.61	1991	-8.24	20250108	1809	1.00	20250121	4420	-58.67	20240125	1637	11.61	20241210	4.17	N	060310	500	265 억	4137167	N	N	N	N
31	20250121	110530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1815	-21	5	-1.14	125107988	68310	49.08	1843	1857	1809	2385	1286	1836	1831.47	7.80	-15432	1882	1859	1836	1813	1790	1847	1801	265	549	500	1170	1	1	53059040	963	33.61	1.82	03	0.13	54.00	998.00	4570	20240112	-60.28	1637	20241210	10.87	1991	-8.84	20250108	1809	0.33	20250121	4420	-58.94	20240125	1637	10.87	20241210	4.17	N	060310	500	265 억	4137167	N	N	N	N
32	20250121	100525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1828	-8	5	-0.44	69522681	37653	27.05	1843	1857	1823	2385	1286	1836	1846.40	7.80	-5036	1882	1859	1836	1813	1790	1847	1801	265	549	500	1170	1	1	53059040	970	33.85	1.83	03	0.07	54.00	998.00	4570	20240112	-60.00	1637	20241210	11.67	1991	-8.19	20250108	1813	0.83	20250120	4420	-58.64	20240125	1637	11.67	20241210	4.17	N	060310	500	265 억	4137167	N	N	N	N
33	20250121	090556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1844	8	2	0.44	8548228	4638	3.33	1843	1844	1843	2385	1286	1836	1843.08	7.80	-705	1882	1859	1836	1813	1790	1847	1801	265	549	500	1170	1	1	53059040	978	34.15	1.85	03	0.01	54.00	998.00	4570	20240112	-59.65	1637	20241210	12.65	1991	-7.38	20250108	1813	1.71	20250120	4420	-58.28	20240125	1637	12.65	20241210	4.17	N	060310	500	265 억	4137167	N	N	N	N
34	20250120	160553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1836	-14	5	-0.76	250904290	136599	85.17	1859	1859	1813	2405	1295	1850	1836.81	7.75	24214	1906	1878	1859	1831	1812	1868	1821	265	555	500	1180	1	1	53059040	974	34.00	1.84	03	0.26	54.00	998.00	4570	20240112	-59.82	1637	20241210	12.16	1991	-7.79	20250108	1813	1.27	20250120	4420	-58.46	20240125	1637	12.16	20241210	4.17	N	060310	500	265 억	4111456	N	N	N	N
35	20250120	150556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1842	-8	5	-0.43	225235303	122629	76.46	1859	1859	1813	2405	1295	1850	1836.72	7.75	20071	1906	1878	1859	1831	1812	1868	1821	265	555	500	1180	1	1	53059040	977	34.11	1.85	03	0.23	54.00	998.00	4570	20240112	-59.69	1637	20241210	12.52	1991	-7.48	20250108	1813	1.60	20250120	4420	-58.33	20240125	1637	12.52	20241210	4.17	N	060310	500	265 억	4111456	N	N	N	N
36	20250120	140554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1841	-9	5	-0.49	195600604	106533	66.42	1859	1859	1813	2405	1295	1850	1836.06	7.75	25397	1906	1878	1859	1831	1812	1868	1821	265	555	500	1180	1	1	53059040	977	34.09	1.84	03	0.20	54.00	998.00	4570	20240112	-59.72	1637	20241210	12.46	1991	-7.53	20250108	1813	1.54	20250120	4420	-58.35	20240125	1637	12.46	20241210	4.17	N	060310	500	265 억	4111456	N	N	N	N
37	20250120	130553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1842	-8	5	-0.43	165555865	90216	56.25	1859	1859	1813	2405	1295	1850	1835.11	7.75	16871	1906	1878	1859	1831	1812	1868	1821	265	555	500	1180	1	1	53059040	977	34.11	1.85	03	0.17	54.00	998.00	4570	20240112	-59.69	1637	20241210	12.52	1991	-7.48	20250108	1813	1.60	20250120	4420	-58.33	20240125	1637	12.52	20241210	4.17	N	060310	500	265 억	4111456	N	N	N	N
38	20250120	120556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1845	-5	5	-0.27	71831479	39166	24.42	1859	1859	1813	2405	1295	1850	1834.03	7.75	83	1906	1878	1859	1831	1812	1868	1821	265	555	500	1180	1	1	53059040	979	34.17	1.85	03	0.07	54.00	998.00	4570	20240112	-59.63	1637	20241210	12.71	1991	-7.33	20250108	1813	1.77	20250120	4420	-58.26	20240125	1637	12.71	20241210	4.17	N	060310	500	265 억	4111456	N	N	N	N
39	20250120	110556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1833	-17	5	-0.92	55966889	30501	19.02	1859	1859	1813	2405	1295	1850	1834.92	7.75	-774	1906	1878	1859	1831	1812	1868	1821	265	555	500	1180	1	1	53059040	973	33.94	1.84	03	0.06	54.00	998.00	4570	20240112	-59.89	1637	20241210	11.97	1991	-7.94	20250108	1813	1.10	20250120	4420	-58.53	20240125	1637	11.97	20241210	4.17	N	060310	500	265 억	4111456	N	N	N	N
40	20250120	100555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1846	-4	5	-0.22	38050502	20738	12.93	1859	1859	1813	2405	1295	1850	1834.82	7.75	-2574	1906	1878	1859	1831	1812	1868	1821	265	555	500	1180	1	1	53059040	979	34.19	1.85	03	0.04	54.00	998.00	4570	20240112	-59.61	1637	20241210	12.77	1991	-7.28	20250108	1813	1.82	20250120	4420	-58.24	20240125	1637	12.77	20241210	4.17	N	060310	500	265 억	4111456	N	N	N	N
41	20250120	090556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1858	8	2	0.43	3926951	2130	1.33	1859	1859	1813	2405	1295	1850	1843.64	7.75	-59	1906	1878	1859	1831	1812	1868	1821	265	555	500	1180	1	1	53059040	986	34.41	1.86	03	0.00	54.00	998.00	4570	20240112	-59.34	1637	20241210	13.50	1991	-6.68	20250108	1813	2.48	20250120	4420	-57.96	20240125	1637	13.50	20241210	4.17	N	060310	500	265 억	4111456	N	N	N	N
42	20250117	160553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	-30	5	-1.60	297896455	160363	156.39	1880	1887	1840	2440	1316	1880	1857.64	7.78	-12939	1914	1896	1888	1870	1862	1893	1867	265	560	500	1200	1	1	53059040	982	34.26	1.85	03	0.30	54.00	998.00	4795	20240110	-61.42	1637	20241210	13.01	1991	-7.08	20250108	1824	1.43	20250102	4420	-58.14	20240125	1637	13.01	20241210	4.19	N	060310	500	265 억	4128257	N	N	N	N
43	20250117	150554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1852	-28	5	-1.49	272742227	146757	143.12	1880	1887	1840	2440	1316	1880	1858.46	7.78	-2520	1914	1896	1888	1870	1862	1893	1867	265	560	500	1200	1	1	53059040	983	34.30	1.86	03	0.28	54.00	998.00	4795	20240110	-61.38	1637	20241210	13.13	1991	-6.98	20250108	1824	1.54	20250102	4420	-58.10	20240125	1637	13.13	20241210	4.19	N	060310	500	265 억	4128257	N	N	N	N
44	20250117	140554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1853	-27	5	-1.44	259269401	139468	136.01	1880	1887	1840	2440	1316	1880	1858.99	7.78	1035	1914	1896	1888	1870	1862	1893	1867	265	560	500	1200	1	1	53059040	983	34.31	1.86	03	0.26	54.00	998.00	4795	20240110	-61.36	1637	20241210	13.19	1991	-6.93	20250108	1824	1.59	20250102	4420	-58.08	20240125	1637	13.19	20241210	4.19	N	060310	500	265 억	4128257	N	N	N	N
45	20250117	130554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1856	-24	5	-1.28	209097810	112409	109.62	1880	1887	1840	2440	1316	1880	1860.15	7.78	-2278	1914	1896	1888	1870	1862	1893	1867	265	560	500	1200	1	1	53059040	985	34.37	1.86	03	0.21	54.00	998.00	4795	20240110	-61.29	1637	20241210	13.38	1991	-6.78	20250108	1824	1.75	20250102	4420	-58.01	20240125	1637	13.38	20241210	4.19	N	060310	500	265 억	4128257	N	N	N	N
46	20250117	120555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1859	-21	5	-1.12	157147370	84267	82.18	1880	1887	1849	2440	1316	1880	1864.87	7.78	1466	1914	1896	1888	1870	1862	1893	1867	265	560	500	1200	1	1	53059040	986	34.43	1.86	03	0.16	54.00	998.00	4795	20240110	-61.23	1637	20241210	13.56	1991	-6.63	20250108	1824	1.92	20250102	4420	-57.94	20240125	1637	13.56	20241210	4.19	N	060310	500	265 억	4128257	N	N	N	N
47	20250117	110554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1874	-6	5	-0.32	95360370	50969	49.71	1880	1887	1860	2440	1316	1880	1870.95	7.78	1427	1914	1896	1888	1870	1862	1893	1867	265	560	500	1200	1	1	53059040	994	34.70	1.88	03	0.10	54.00	998.00	4795	20240110	-60.92	1637	20241210	14.48	1991	-5.88	20250108	1824	2.74	20250102	4420	-57.60	20240125	1637	14.48	20241210	4.19	N	060310	500	265 억	4128257	N	N	N	N
48	20250117	100555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1882	2	2	0.11	62267644	33255	32.43	1880	1887	1863	2440	1316	1880	1872.43	7.78	11209	1914	1896	1888	1870	1862	1893	1867	265	560	500	1200	1	1	53059040	999	34.85	1.89	03	0.06	54.00	998.00	4795	20240110	-60.75	1637	20241210	14.97	1991	-5.47	20250108	1824	3.18	20250102	4420	-57.42	20240125	1637	14.97	20241210	4.19	N	060310	500	265 억	4128257	N	N	N	N
49	20250117	090555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1885	5	2	0.27	11712154	6233	6.08	1880	1885	1877	2440	1316	1880	1879.06	7.78	3139	1914	1896	1888	1870	1862	1893	1867	265	560	500	1200	1	1	53059040	1000	34.91	1.89	03	0.01	54.00	998.00	4795	20240110	-60.69	1637	20241210	15.15	1991	-5.32	20250108	1824	3.34	20250102	4420	-57.35	20240125	1637	15.15	20241210	4.19	N	060310	500	265 억	4128257	N	N	N	N
50	20250116	160550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1880	13	2	0.70	193061287	101973	83.35	1888	1906	1880	2425	1307	1867	1893.56	7.80	-10376	1919	1893	1880	1854	1841	1886	1847	265	558	500	1190	1	1	53059040	998	34.81	1.88	03	0.19	54.00	998.00	4795	20240110	-60.79	1637	20241210	14.84	1991	-5.58	20250108	1824	3.07	20250102	4420	-57.47	20240125	1637	14.84	20241210	4.22	N	060310	500	265 억	4138633	N	N	N	N
51	20250116	150527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1892	25	2	1.34	181803937	95994	78.46	1888	1906	1881	2425	1307	1867	1893.91	7.80	-9360	1919	1893	1880	1854	1841	1886	1847	265	558	500	1190	1	1	53059040	1004	35.04	1.90	03	0.18	54.00	998.00	4795	20240110	-60.54	1637	20241210	15.58	1991	-4.97	20250108	1824	3.73	20250102	4420	-57.19	20240125	1637	15.58	20241210	4.22	N	060310	500	265 억	4138633	N	N	N	N
52	20250116	140553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1897	30	2	1.61	159666128	84271	68.88	1888	1906	1885	2425	1307	1867	1894.67	7.80	-7397	1919	1893	1880	1854	1841	1886	1847	265	558	500	1190	1	1	53059040	1007	35.13	1.90	03	0.16	54.00	998.00	4795	20240110	-60.44	1637	20241210	15.88	1991	-4.72	20250108	1824	4.00	20250102	4420	-57.08	20240125	1637	15.88	20241210	4.22	N	060310	500	265 억	4138633	N	N	N	N
53	20250116	130553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1896	29	2	1.55	133308038	70370	57.52	1888	1906	1885	2425	1307	1867	1894.39	7.80	-4188	1919	1893	1880	1854	1841	1886	1847	265	558	500	1190	1	1	53059040	1006	35.11	1.90	03	0.13	54.00	998.00	4795	20240110	-60.46	1637	20241210	15.82	1991	-4.77	20250108	1824	3.95	20250102	4420	-57.10	20240125	1637	15.82	20241210	4.22	N	060310	500	265 억	4138633	N	N	N	N
54	20250116	120553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1891	24	2	1.29	97423677	51408	42.02	1888	1906	1887	2425	1307	1867	1895.11	7.80	-843	1919	1893	1880	1854	1841	1886	1847	265	558	500	1190	1	1	53059040	1003	35.02	1.89	03	0.10	54.00	998.00	4795	20240110	-60.56	1637	20241210	15.52	1991	-5.02	20250108	1824	3.67	20250102	4420	-57.22	20240125	1637	15.52	20241210	4.22	N	060310	500	265 억	4138633	N	N	N	N
55	20250116	110554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1895	28	2	1.50	81750802	43122	35.25	1888	1906	1887	2425	1307	1867	1895.80	7.80	5116	1919	1893	1880	1854	1841	1886	1847	265	558	500	1190	1	1	53059040	1005	35.09	1.90	03	0.08	54.00	998.00	4795	20240110	-60.48	1637	20241210	15.76	1991	-4.82	20250108	1824	3.89	20250102	4420	-57.13	20240125	1637	15.76	20241210	4.22	N	060310	500	265 억	4138633	N	N	N	N
56	20250116	100554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1891	24	2	1.29	63664999	33558	27.43	1888	1906	1887	2425	1307	1867	1897.16	7.80	9920	1919	1893	1880	1854	1841	1886	1847	265	558	500	1190	1	1	53059040	1003	35.02	1.89	03	0.06	54.00	998.00	4795	20240110	-60.56	1637	20241210	15.52	1991	-5.02	20250108	1824	3.67	20250102	4420	-57.22	20240125	1637	15.52	20241210	4.22	N	060310	500	265 억	4138633	N	N	N	N
57	20250116	090554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1888	21	2	1.12	2278816	1207	0.99	1888	1888	1888	2425	1307	1867	1888.00	7.80	-1115	1919	1893	1880	1854	1841	1886	1847	265	558	500	1190	1	1	53059040	1002	34.96	1.89	03	0.00	54.00	998.00	4795	20240110	-60.63	1637	20241210	15.33	1991	-5.17	20250108	1824	3.51	20250102	4420	-57.29	20240125	1637	15.33	20241210	4.22	N	060310	500	265 억	4138633	N	N	N	N
58	20250115	160551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1867	-13	5	-0.69	229967453	121981	198.64	1880	1906	1867	2440	1316	1880	1885.27	7.86	-29640	1920	1900	1890	1870	1860	1895	1865	265	560	500	1200	1	1	53059040	991	34.57	1.87	03	0.23	54.00	998.00	4795	20240110	-61.06	1637	20241210	14.05	1991	-6.23	20250108	1824	2.36	20250102	4420	-57.76	20240125	1637	14.05	20241210	4.21	N	060310	500	265 억	4168273	N	N	N	N
59	20250115	150553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1885	5	2	0.27	222889321	118198	192.48	1880	1906	1868	2440	1316	1880	1885.73	7.86	-28376	1920	1900	1890	1870	1860	1895	1865	265	560	500	1200	1	1	53059040	1000	34.91	1.89	03	0.22	54.00	998.00	4795	20240110	-60.69	1637	20241210	15.15	1991	-5.32	20250108	1824	3.34	20250102	4420	-57.35	20240125	1637	15.15	20241210	4.21	N	060310	500	265 억	4168273	N	N	N	N
60	20250115	140554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1881	1	2	0.05	162541425	86018	140.08	1880	1906	1880	2440	1316	1880	1889.62	7.86	-20093	1920	1900	1890	1870	1860	1895	1865	265	560	500	1200	1	1	53059040	998	34.83	1.88	03	0.16	54.00	998.00	4795	20240110	-60.77	1637	20241210	14.91	1991	-5.52	20250108	1824	3.12	20250102	4420	-57.44	20240125	1637	14.91	20241210	4.21	N	060310	500	265 억	4168273	N	N	N	N
61	20250115	130552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1895	15	2	0.80	113220701	59823	97.42	1880	1906	1880	2440	1316	1880	1892.59	7.86	-14063	1920	1900	1890	1870	1860	1895	1865	265	560	500	1200	1	1	53059040	1005	35.09	1.90	03	0.11	54.00	998.00	4795	20240110	-60.48	1637	20241210	15.76	1991	-4.82	20250108	1824	3.89	20250102	4420	-57.13	20240125	1637	15.76	20241210	4.21	N	060310	500	265 억	4168273	N	N	N	N
62	20250115	120545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1896	16	2	0.85	103794256	54832	89.29	1880	1906	1880	2440	1316	1880	1892.95	7.86	-12817	1920	1900	1890	1870	1860	1895	1865	265	560	500	1200	1	1	53059040	1006	35.11	1.90	03	0.10	54.00	998.00	4795	20240110	-60.46	1637	20241210	15.82	1991	-4.77	20250108	1824	3.95	20250102	4420	-57.10	20240125	1637	15.82	20241210	4.21	N	060310	500	265 억	4168273	N	N	N	N
63	20250115	110552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1899	19	2	1.01	89668776	47368	77.14	1880	1906	1880	2440	1316	1880	1893.02	7.86	-8702	1920	1900	1890	1870	1860	1895	1865	265	560	500	1200	1	1	53059040	1008	35.17	1.90	03	0.09	54.00	998.00	4795	20240110	-60.40	1637	20241210	16.00	1991	-4.62	20250108	1824	4.11	20250102	4420	-57.04	20240125	1637	16.00	20241210	4.21	N	060310	500	265 억	4168273	N	N	N	N
64	20250115	100552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1899	19	2	1.01	60232840	31824	51.82	1880	1906	1880	2440	1316	1880	1892.69	7.86	-4279	1920	1900	1890	1870	1860	1895	1865	265	560	500	1200	1	1	53059040	1008	35.17	1.90	03	0.06	54.00	998.00	4795	20240110	-60.40	1637	20241210	16.00	1991	-4.62	20250108	1824	4.11	20250102	4420	-57.04	20240125	1637	16.00	20241210	4.21	N	060310	500	265 억	4168273	N	N	N	N
65	20250115	090554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1906	26	2	1.38	11794522	6229	10.14	1880	1906	1880	2440	1316	1880	1893.49	7.86	2767	1920	1900	1890	1870	1860	1895	1865	265	560	500	1200	1	1	53059040	1011	35.30	1.91	03	0.01	54.00	998.00	4795	20240110	-60.25	1637	20241210	16.43	1991	-4.27	20250108	1824	4.50	20250102	4420	-56.88	20240125	1637	16.43	20241210	4.21	N	060310	500	265 억	4168273	N	N	N	N
66	20250114	160539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1880	-20	5	-1.05	115951538	61407	35.14	1910	1910	1880	2470	1330	1900	1888.53	7.85	4991	1972	1935	1911	1874	1850	1924	1863	265	570	500	1210	1	1	53059040	998	34.81	1.88	03	0.12	54.00	998.00	4795	20240110	-60.79	1637	20241210	14.84	1991	-5.58	20250108	1824	3.07	20250102	4420	-57.47	20240125	1637	14.84	20241210	4.20	N	060310	500	265 억	4163282	N	N	N	N
67	20250114	150549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1886	-14	5	-0.74	88514747	46827	26.79	1910	1910	1881	2470	1330	1900	1890.25	7.85	4686	1972	1935	1911	1874	1850	1924	1863	265	570	500	1210	1	1	53059040	1001	34.93	1.89	03	0.09	54.00	998.00	4795	20240110	-60.67	1637	20241210	15.21	1991	-5.27	20250108	1824	3.40	20250102	4420	-57.33	20240125	1637	15.21	20241210	4.20	N	060310	500	265 억	4163282	N	N	N	N
68	20250114	140549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1889	-11	5	-0.58	60592457	32047	18.34	1910	1910	1881	2470	1330	1900	1890.74	7.85	826	1972	1935	1911	1874	1850	1924	1863	265	570	500	1210	1	1	53059040	1002	34.98	1.89	03	0.06	54.00	998.00	4795	20240110	-60.60	1637	20241210	15.39	1991	-5.12	20250108	1824	3.56	20250102	4420	-57.26	20240125	1637	15.39	20241210	4.20	N	060310	500	265 억	4163282	N	N	N	N
69	20250114	130549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1895	-5	5	-0.26	45548670	24097	13.79	1910	1910	1881	2470	1330	1900	1890.22	7.85	-5640	1972	1935	1911	1874	1850	1924	1863	265	570	500	1210	1	1	53059040	1005	35.09	1.90	03	0.05	54.00	998.00	4795	20240110	-60.48	1637	20241210	15.76	1991	-4.82	20250108	1824	3.89	20250102	4420	-57.13	20240125	1637	15.76	20241210	4.20	N	060310	500	265 억	4163282	N	N	N	N
70	20250114	120546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1894	-6	5	-0.32	39384139	20837	11.92	1910	1910	1881	2470	1330	1900	1890.11	7.85	-5750	1972	1935	1911	1874	1850	1924	1863	265	570	500	1210	1	1	53059040	1005	35.07	1.90	03	0.04	54.00	998.00	4795	20240110	-60.50	1637	20241210	15.70	1991	-4.87	20250108	1824	3.84	20250102	4420	-57.15	20240125	1637	15.70	20241210	4.20	N	060310	500	265 억	4163282	N	N	N	N
71	20250114	110548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1893	-7	5	-0.37	27696368	14644	8.38	1910	1910	1881	2470	1330	1900	1891.31	7.85	-4904	1972	1935	1911	1874	1850	1924	1863	265	570	500	1210	1	1	53059040	1004	35.06	1.90	03	0.03	54.00	998.00	4795	20240110	-60.52	1637	20241210	15.64	1991	-4.92	20250108	1824	3.78	20250102	4420	-57.17	20240125	1637	15.64	20241210	4.20	N	060310	500	265 억	4163282	N	N	N	N
72	20250114	100547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1894	-6	5	-0.32	14107979	7444	4.26	1910	1910	1881	2470	1330	1900	1895.21	7.85	-3594	1972	1935	1911	1874	1850	1924	1863	265	570	500	1210	1	1	53059040	1005	35.07	1.90	03	0.01	54.00	998.00	4795	20240110	-60.50	1637	20241210	15.70	1991	-4.87	20250108	1824	3.84	20250102	4420	-57.15	20240125	1637	15.70	20241210	4.20	N	060310	500	265 억	4163282	N	N	N	N
73	20250114	090548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1910	10	2	0.53	797882	419	0.24	1910	1910	1902	2470	1330	1900	1904.25	7.85	343	1972	1935	1911	1874	1850	1924	1863	265	570	500	1210	1	1	53059040	1013	35.37	1.91	03	0.00	54.00	998.00	4795	20240110	-60.17	1637	20241210	16.68	1991	-4.07	20250108	1824	4.71	20250102	4420	-56.79	20240125	1637	16.68	20241210	4.20	N	060310	500	265 억	4163282	N	N	N	N
74	20250113	160541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1900	-48	5	-2.46	333010328	174105	190.27	1948	1948	1887	2530	1364	1948	1912.70	7.99	-76846	1988	1967	1954	1933	1920	1961	1927	265	582	500	1240	1	1	53059040	1008	35.19	1.90	03	0.33	54.00	998.00	4795	20240110	-60.38	1637	20241210	16.07	1991	-4.57	20250108	1824	4.17	20250102	4420	-57.01	20240125	1637	16.07	20241210	4.18	N	060310	500	265 억	4239136	N	N	N	N
75	20250113	150543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1891	-57	5	-2.93	315534666	164861	180.17	1948	1948	1888	2530	1364	1948	1913.94	7.99	-77142	1988	1967	1954	1933	1920	1961	1927	265	582	500	1240	1	1	53059040	1003	35.02	1.89	03	0.31	54.00	998.00	4795	20240110	-60.56	1637	20241210	15.52	1991	-5.02	20250108	1824	3.67	20250102	4420	-57.22	20240125	1637	15.52	20241210	4.18	N	060310	500	265 억	4239136	N	N	N	N
76	20250113	140538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1894	-54	5	-2.77	265459145	138371	151.22	1948	1948	1892	2530	1364	1948	1918.45	7.99	-59008	1988	1967	1954	1933	1920	1961	1927	265	582	500	1240	1	1	53059040	1005	35.07	1.90	03	0.26	54.00	998.00	4795	20240110	-60.50	1637	20241210	15.70	1991	-4.87	20250108	1824	3.84	20250102	4420	-57.15	20240125	1637	15.70	20241210	4.18	N	060310	500	265 억	4239136	N	N	N	N
77	20250113	130535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1899	-49	5	-2.52	253497040	132053	144.31	1948	1948	1893	2530	1364	1948	1919.65	7.99	-58234	1988	1967	1954	1933	1920	1961	1927	265	582	500	1240	1	1	53059040	1008	35.17	1.90	03	0.25	54.00	998.00	4795	20240110	-60.40	1637	20241210	16.00	1991	-4.62	20250108	1824	4.11	20250102	4420	-57.04	20240125	1637	16.00	20241210	4.18	N	060310	500	265 억	4239136	N	N	N	N
78	20250113	120537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1908	-40	5	-2.05	205513359	106764	116.68	1948	1948	1897	2530	1364	1948	1924.92	7.99	-44333	1988	1967	1954	1933	1920	1961	1927	265	582	500	1240	1	1	53059040	1012	35.33	1.91	03	0.20	54.00	998.00	4795	20240110	-60.21	1637	20241210	16.55	1991	-4.17	20250108	1824	4.61	20250102	4420	-56.83	20240125	1637	16.55	20241210	4.18	N	060310	500	265 억	4239136	N	N	N	N
79	20250113	110536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1927	-21	5	-1.08	142519420	73747	80.59	1948	1948	1911	2530	1364	1948	1932.54	7.99	-41427	1988	1967	1954	1933	1920	1961	1927	265	582	500	1240	1	1	53059040	1022	35.69	1.93	03	0.14	54.00	998.00	4795	20240110	-59.81	1637	20241210	17.72	1991	-3.21	20250108	1824	5.65	20250102	4420	-56.40	20240125	1637	17.72	20241210	4.18	N	060310	500	265 억	4239136	N	N	N	N
80	20250113	100535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1934	-14	5	-0.72	76955150	39664	43.35	1948	1948	1931	2530	1364	1948	1940.17	7.99	-20499	1988	1967	1954	1933	1920	1961	1927	265	582	500	1240	1	1	53059040	1026	35.81	1.94	03	0.07	54.00	998.00	4795	20240110	-59.67	1637	20241210	18.14	1991	-2.86	20250108	1824	6.03	20250102	4420	-56.24	20240125	1637	18.14	20241210	4.18	N	060310	500	265 억	4239136	N	N	N	N
81	20250113	090540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1940	-8	5	-0.41	6621962	3413	3.73	1948	1948	1931	2530	1364	1948	1940.15	7.99	2438	1988	1967	1954	1933	1920	1961	1927	265	582	500	1240	1	1	53059040	1029	35.93	1.94	03	0.01	54.00	998.00	4795	20240110	-59.54	1637	20241210	18.51	1991	-2.56	20250108	1824	6.36	20250102	4420	-56.11	20240125	1637	18.51	20241210	4.18	N	060310	500	265 억	4239136	N	N	N	N
82	20250110	160533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1948	-18	5	-0.92	177159486	90663	51.59	1973	1975	1941	2555	1377	1966	1954.10	7.98	5982	2008	1986	1965	1943	1922	1976	1933	265	589	500	1250	1	1	53059040	1034	36.07	1.95	03	0.17	54.00	998.00	4795	20240110	-59.37	1637	20241210	19.00	1991	-2.16	20250108	1824	6.80	20250102	4795	-59.37	20240110	1637	19.00	20241210	4.14	N	060310	500	265 억	4232946	N	N	N	N
83	20250110	150532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1950	-16	5	-0.81	168068989	86010	48.94	1973	1975	1941	2555	1377	1966	1954.06	7.98	3652	2008	1986	1965	1943	1922	1976	1933	265	589	500	1250	1	1	53059040	1035	36.11	1.95	03	0.16	54.00	998.00	4795	20240110	-59.33	1637	20241210	19.12	1991	-2.06	20250108	1824	6.91	20250102	4795	-59.33	20240110	1637	19.12	20241210	4.14	N	060310	500	265 억	4232946	N	N	N	N
84	20250110	140535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1958	-8	5	-0.41	142614205	73001	41.54	1973	1975	1941	2555	1377	1966	1953.59	7.98	-4229	2008	1986	1965	1943	1922	1976	1933	265	589	500	1250	1	1	53059040	1039	36.26	1.96	03	0.14	54.00	998.00	4795	20240110	-59.17	1637	20241210	19.61	1991	-1.66	20250108	1824	7.35	20250102	4795	-59.17	20240110	1637	19.61	20241210	4.14	N	060310	500	265 억	4232946	N	N	N	N
85	20250110	130532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1954	-12	5	-0.61	126515607	64750	36.85	1973	1975	1943	2555	1377	1966	1953.91	7.98	-9359	2008	1986	1965	1943	1922	1976	1933	265	589	500	1250	1	1	53059040	1037	36.19	1.96	03	0.12	54.00	998.00	4795	20240110	-59.25	1637	20241210	19.36	1991	-1.86	20250108	1824	7.13	20250102	4795	-59.25	20240110	1637	19.36	20241210	4.14	N	060310	500	265 억	4232946	N	N	N	N
86	20250110	120534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1948	-18	5	-0.92	103221481	52788	30.04	1973	1975	1945	2555	1377	1966	1955.40	7.98	-12689	2008	1986	1965	1943	1922	1976	1933	265	589	500	1250	1	1	53059040	1034	36.07	1.95	03	0.10	54.00	998.00	4795	20240110	-59.37	1637	20241210	19.00	1991	-2.16	20250108	1824	6.80	20250102	4795	-59.37	20240110	1637	19.00	20241210	4.14	N	060310	500	265 억	4232946	N	N	N	N
87	20250110	110533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1954	-12	5	-0.61	69482880	35545	20.23	1973	1975	1945	2555	1377	1966	1954.79	7.98	-11344	2008	1986	1965	1943	1922	1976	1933	265	589	500	1250	1	1	53059040	1037	36.19	1.96	03	0.07	54.00	998.00	4795	20240110	-59.25	1637	20241210	19.36	1991	-1.86	20250108	1824	7.13	20250102	4795	-59.25	20240110	1637	19.36	20241210	4.14	N	060310	500	265 억	4232946	N	N	N	N
88	20250110	100531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1960	-6	5	-0.31	39218686	20006	11.38	1973	1975	1946	2555	1377	1966	1960.35	7.98	3212	2008	1986	1965	1943	1922	1976	1933	265	589	500	1250	1	1	53059040	1040	36.30	1.96	03	0.04	54.00	998.00	4795	20240110	-59.12	1637	20241210	19.73	1991	-1.56	20250108	1824	7.46	20250102	4795	-59.12	20240110	1637	19.73	20241210	4.14	N	060310	500	265 억	4232946	N	N	N	N
89	20250110	090534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1975	9	2	0.46	7230515	3682	2.10	1973	1975	1946	2555	1377	1966	1963.75	7.98	-896	2008	1986	1965	1943	1922	1976	1933	265	589	500	1250	1	1	53059040	1048	36.57	1.98	03	0.01	54.00	998.00	4795	20240110	-58.81	1637	20241210	20.65	1991	-0.80	20250108	1824	8.28	20250102	4795	-58.81	20240110	1637	20.65	20241210	4.14	N	060310	500	265 억	4232946	N	N	N	N
90	20250109	160530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1966	-22	5	-1.11	344065609	175723	50.83	1969	1987	1944	2580	1392	1988	1958.00	8.00	-12392	2028	2008	1971	1951	1914	1989	1932	265	592	500	1270	1	1	53059040	1043	36.41	1.97	03	0.33	54.00	998.00	4795	20240110	-59.00	1637	20241210	20.10	1991	-1.26	20250108	1824	7.79	20250102	4795	-59.00	20240110	1637	20.10	20241210	4.10	N	060310	500	265 억	4244119	N	N	N	N
91	20250109	150532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1953	-35	5	-1.76	327545524	167296	48.39	1969	1987	1944	2580	1392	1988	1957.88	8.00	-18854	2028	2008	1971	1951	1914	1989	1932	265	592	500	1270	1	1	53059040	1036	36.17	1.96	03	0.32	54.00	998.00	4795	20240110	-59.27	1637	20241210	19.30	1991	-1.91	20250108	1824	7.07	20250102	4795	-59.27	20240110	1637	19.30	20241210	4.10	N	060310	500	265 억	4244119	N	N	N	N
92	20250109	140531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1960	-28	5	-1.41	270942192	138370	40.02	1969	1987	1944	2580	1392	1988	1958.10	8.00	-25477	2028	2008	1971	1951	1914	1989	1932	265	592	500	1270	1	1	53059040	1040	36.30	1.96	03	0.26	54.00	998.00	4795	20240110	-59.12	1637	20241210	19.73	1991	-1.56	20250108	1824	7.46	20250102	4795	-59.12	20240110	1637	19.73	20241210	4.10	N	060310	500	265 억	4244119	N	N	N	N
93	20250109	130531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1950	-38	5	-1.91	245194445	125190	36.21	1969	1987	1945	2580	1392	1988	1958.58	8.00	-28956	2028	2008	1971	1951	1914	1989	1932	265	592	500	1270	1	1	53059040	1035	36.11	1.95	03	0.24	54.00	998.00	4795	20240110	-59.33	1637	20241210	19.12	1991	-2.06	20250108	1824	6.91	20250102	4795	-59.33	20240110	1637	19.12	20241210	4.10	N	060310	500	265 억	4244119	N	N	N	N
94	20250109	120531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1959	-29	5	-1.46	187854168	95761	27.70	1969	1987	1946	2580	1392	1988	1961.70	8.00	-30113	2028	2008	1971	1951	1914	1989	1932	265	592	500	1270	1	1	53059040	1039	36.28	1.96	03	0.18	54.00	998.00	4795	20240110	-59.14	1637	20241210	19.67	1991	-1.61	20250108	1824	7.40	20250102	4795	-59.14	20240110	1637	19.67	20241210	4.10	N	060310	500	265 억	4244119	N	N	N	N
95	20250109	110532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1960	-28	5	-1.41	165131011	84117	24.33	1969	1987	1946	2580	1392	1988	1963.11	8.00	-29779	2028	2008	1971	1951	1914	1989	1932	265	592	500	1270	1	1	53059040	1040	36.30	1.96	03	0.16	54.00	998.00	4795	20240110	-59.12	1637	20241210	19.73	1991	-1.56	20250108	1824	7.46	20250102	4795	-59.12	20240110	1637	19.73	20241210	4.10	N	060310	500	265 억	4244119	N	N	N	N
96	20250109	100531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1956	-32	5	-1.61	127043293	64600	18.69	1969	1987	1954	2580	1392	1988	1966.61	8.00	-26288	2028	2008	1971	1951	1914	1989	1932	265	592	500	1270	1	1	53059040	1038	36.22	1.96	03	0.12	54.00	998.00	4795	20240110	-59.21	1637	20241210	19.49	1991	-1.76	20250108	1824	7.24	20250102	4795	-59.21	20240110	1637	19.49	20241210	4.10	N	060310	500	265 억	4244119	N	N	N	N
97	20250109	090534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1973	-15	5	-0.75	10324033	5237	1.51	1969	1987	1969	2580	1392	1988	1971.36	8.00	495	2028	2008	1971	1951	1914	1989	1932	265	592	500	1270	1	1	53059040	1047	36.54	1.98	03	0.01	54.00	998.00	4795	20240110	-58.85	1637	20241210	20.53	1991	-0.90	20250108	1824	8.17	20250102	4795	-58.85	20240110	1637	20.53	20241210	4.10	N	060310	500	265 억	4244119	N	N	N	N
98	20250108	160525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1988	44	2	2.26	680412669	345680	165.73	1991	1991	1934	2525	1361	1944	1968.28	7.92	45239	2006	1974	1958	1926	1910	1967	1919	265	581	500	1240	1	1	53059040	1055	36.81	1.99	03	0.65	54.00	998.00	4795	20240110	-58.54	1637	20241210	21.44	1991	-0.15	20250108	1824	8.99	20250102	4795	-58.54	20240110	1637	21.44	20241210	4.08	N	060310	500	265 억	4200421	N	N	N	N
99	20250108	150529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1984	40	2	2.06	651566639	331146	158.76	1991	1991	1934	2525	1361	1944	1967.61	7.92	41176	2006	1974	1958	1926	1910	1967	1919	265	581	500	1240	1	1	53059040	1053	36.74	1.99	03	0.62	54.00	998.00	4795	20240110	-58.62	1637	20241210	21.20	1991	-0.35	20250108	1824	8.77	20250102	4795	-58.62	20240110	1637	21.20	20241210	4.08	N	060310	500	265 억	4200421	N	N	N	N
100	20250108	140530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1981	37	2	1.90	561738483	285767	137.01	1991	1991	1934	2525	1361	1944	1965.72	7.92	13270	2006	1974	1958	1926	1910	1967	1919	265	581	500	1240	1	1	53059040	1051	36.69	1.98	03	0.54	54.00	998.00	4795	20240110	-58.69	1637	20241210	21.01	1991	-0.50	20250108	1824	8.61	20250102	4795	-58.69	20240110	1637	21.01	20241210	4.08	N	060310	500	265 억	4200421	N	N	N	N
101	20250108	130531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1974	30	2	1.54	450342202	229284	109.93	1991	1991	1934	2525	1361	1944	1964.12	7.92	-8673	2006	1974	1958	1926	1910	1967	1919	265	581	500	1240	1	1	53059040	1047	36.56	1.98	03	0.43	54.00	998.00	4795	20240110	-58.83	1637	20241210	20.59	1991	-0.85	20250108	1824	8.22	20250102	4795	-58.83	20240110	1637	20.59	20241210	4.08	N	060310	500	265 억	4200421	N	N	N	N
102	20250108	120527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1982	38	2	1.95	395099046	201276	96.50	1991	1991	1934	2525	1361	1944	1962.97	7.92	-1123	2006	1974	1958	1926	1910	1967	1919	265	581	500	1240	1	1	53059040	1052	36.70	1.99	03	0.38	54.00	998.00	4795	20240110	-58.67	1637	20241210	21.08	1991	-0.45	20250108	1824	8.66	20250102	4795	-58.67	20240110	1637	21.08	20241210	4.08	N	060310	500	265 억	4200421	N	N	N	N
103	20250108	110527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1980	36	2	1.85	270803813	138500	66.40	1991	1991	1934	2525	1361	1944	1955.26	7.92	-24891	2006	1974	1958	1926	1910	1967	1919	265	581	500	1240	1	1	53059040	1051	36.67	1.98	03	0.26	54.00	998.00	4795	20240110	-58.71	1637	20241210	20.95	1991	-0.55	20250108	1824	8.55	20250102	4795	-58.71	20240110	1637	20.95	20241210	4.08	N	060310	500	265 억	4200421	N	N	N	N
104	20250108	100528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1953	9	2	0.46	214816426	110018	52.75	1991	1991	1934	2525	1361	1944	1952.56	7.92	-32079	2006	1974	1958	1926	1910	1967	1919	265	581	500	1240	1	1	53059040	1036	36.17	1.96	03	0.21	54.00	998.00	4795	20240110	-59.27	1637	20241210	19.30	1991	-1.91	20250108	1824	7.07	20250102	4795	-59.27	20240110	1637	19.30	20241210	4.08	N	060310	500	265 억	4200421	N	N	N	N
105	20250108	090530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1952	8	2	0.41	35806903	18214	8.73	1991	1991	1952	2525	1361	1944	1965.90	7.92	-2317	2006	1974	1958	1926	1910	1967	1919	265	581	500	1240	1	1	53059040	1036	36.15	1.96	03	0.03	54.00	998.00	4795	20240110	-59.29	1637	20241210	19.24	1991	-1.96	20250108	1824	7.02	20250102	4795	-59.29	20240110	1637	19.24	20241210	4.08	N	060310	500	265 억	4200421	N	N	N	N
106	20250107	160525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1944	-35	5	-1.77	339117526	172716	57.45	1975	1990	1942	2570	1386	1979	1963.45	7.96	-20787	2029	2003	1958	1932	1887	2017	1946	265	591	500	1260	1	1	53059040	1031	36.00	1.95	03	0.33	54.00	998.00	4795	20240110	-59.46	1637	20241210	18.75	1990	-2.31	20250107	1824	6.58	20250102	4795	-59.46	20240110	1637	18.75	20241210	4.06	N	060310	500	265 억	4220951	N	N	N	N
107	20250107	150526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1955	-24	5	-1.21	326997488	166483	55.38	1975	1990	1945	2570	1386	1979	1964.15	7.96	-21699	2029	2003	1958	1932	1887	2017	1946	265	591	500	1260	1	1	53059040	1037	36.20	1.96	03	0.31	54.00	998.00	4795	20240110	-59.23	1637	20241210	19.43	1990	-1.76	20250107	1824	7.18	20250102	4795	-59.23	20240110	1637	19.43	20241210	4.06	N	060310	500	265 억	4220951	N	N	N	N
108	20250107	140525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1959	-20	5	-1.01	281946424	143400	47.70	1975	1990	1945	2570	1386	1979	1966.15	7.96	-27809	2029	2003	1958	1932	1887	2017	1946	265	591	500	1260	1	1	53059040	1039	36.28	1.96	03	0.27	54.00	998.00	4795	20240110	-59.14	1637	20241210	19.67	1990	-1.56	20250107	1824	7.40	20250102	4795	-59.14	20240110	1637	19.67	20241210	4.06	N	060310	500	265 억	4220951	N	N	N	N
109	20250107	130524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1954	-25	5	-1.26	221077298	112310	37.36	1975	1990	1945	2570	1386	1979	1968.46	7.96	-36426	2029	2003	1958	1932	1887	2017	1946	265	591	500	1260	1	1	53059040	1037	36.19	1.96	03	0.21	54.00	998.00	4795	20240110	-59.25	1637	20241210	19.36	1990	-1.81	20250107	1824	7.13	20250102	4795	-59.25	20240110	1637	19.36	20241210	4.06	N	060310	500	265 억	4220951	N	N	N	N
110	20250107	120525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1951	-28	5	-1.41	197884801	100424	33.40	1975	1990	1950	2570	1386	1979	1970.49	7.96	-27595	2029	2003	1958	1932	1887	2017	1946	265	591	500	1260	1	1	53059040	1035	36.13	1.95	03	0.19	54.00	998.00	4795	20240110	-59.31	1637	20241210	19.18	1990	-1.96	20250107	1824	6.96	20250102	4795	-59.31	20240110	1637	19.18	20241210	4.06	N	060310	500	265 억	4220951	N	N	N	N
111	20250107	110522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1968	-11	5	-0.56	164532770	83416	27.75	1975	1990	1950	2570	1386	1979	1972.44	7.96	-20773	2029	2003	1958	1932	1887	2017	1946	265	591	500	1260	1	1	53059040	1044	36.44	1.97	03	0.16	54.00	998.00	4795	20240110	-58.96	1637	20241210	20.22	1990	-1.11	20250107	1824	7.89	20250102	4795	-58.96	20240110	1637	20.22	20241210	4.06	N	060310	500	265 억	4220951	N	N	N	N
112	20250107	100527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1963	-16	5	-0.81	88211468	44591	14.83	1975	1990	1963	2570	1386	1979	1978.23	7.96	-20333	2029	2003	1958	1932	1887	2017	1946	265	591	500	1260	1	1	53059040	1042	36.35	1.97	03	0.08	54.00	998.00	4795	20240110	-59.06	1637	20241210	19.91	1990	-1.36	20250107	1824	7.62	20250102	4795	-59.06	20240110	1637	19.91	20241210	4.06	N	060310	500	265 억	4220951	N	N	N	N
113	20250107	090525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1985	6	2	0.30	8338368	4206	1.40	1975	1990	1975	2570	1386	1979	1982.49	7.96	287	2029	2003	1958	1932	1887	2017	1946	265	591	500	1260	1	1	53059040	1053	36.76	1.99	03	0.01	54.00	998.00	4795	20240110	-58.60	1637	20241210	21.26	1990	-0.25	20250107	1824	8.83	20250102	4795	-58.60	20240110	1637	21.26	20241210	4.06	N	060310	500	265 억	4220951	N	N	N	N
114	20250106	160519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1979	49	2	2.54	583944518	296885	154.70	1915	1984	1913	2505	1351	1930	1966.90	7.72	126932	1957	1943	1916	1902	1875	1950	1909	265	575	500	1230	1	1	53059040	1050	36.65	1.98	03	0.56	54.00	998.00	4795	20240110	-58.73	1637	20241210	20.89	1984	-0.25	20250106	1824	8.50	20250102	4795	-58.73	20240110	1637	20.89	20241210	4.07	N	060310	500	265 억	4094463	N	N	N	N
115	20250106	150520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1979	49	2	2.54	568814785	289236	150.71	1915	1984	1913	2505	1351	1930	1966.61	7.72	124359	1957	1943	1916	1902	1875	1950	1909	265	575	500	1230	1	1	53059040	1050	36.65	1.98	03	0.55	54.00	998.00	4795	20240110	-58.73	1637	20241210	20.89	1984	-0.25	20250106	1824	8.50	20250102	4795	-58.73	20240110	1637	20.89	20241210	4.07	N	060310	500	265 억	4094463	N	N	N	N
116	20250106	140519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1970	40	2	2.07	510447736	259656	135.30	1915	1984	1913	2505	1351	1930	1965.86	7.72	107175	1957	1943	1916	1902	1875	1950	1909	265	575	500	1230	1	1	53059040	1045	36.48	1.97	03	0.49	54.00	998.00	4795	20240110	-58.92	1637	20241210	20.34	1984	-0.71	20250106	1824	8.00	20250102	4795	-58.92	20240110	1637	20.34	20241210	4.07	N	060310	500	265 억	4094463	N	N	N	N
117	20250106	130517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1968	38	2	1.97	466872550	237522	123.77	1915	1984	1913	2505	1351	1930	1965.60	7.72	99270	1957	1943	1916	1902	1875	1950	1909	265	575	500	1230	1	1	53059040	1044	36.44	1.97	03	0.45	54.00	998.00	4795	20240110	-58.96	1637	20241210	20.22	1984	-0.81	20250106	1824	7.89	20250102	4795	-58.96	20240110	1637	20.22	20241210	4.07	N	060310	500	265 억	4094463	N	N	N	N
118	20250106	120517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1983	53	2	2.75	401821350	204637	106.63	1915	1983	1913	2505	1351	1930	1963.58	7.72	100406	1957	1943	1916	1902	1875	1950	1909	265	575	500	1230	1	1	53059040	1052	36.72	1.99	03	0.39	54.00	998.00	4795	20240110	-58.64	1637	20241210	21.14	1983	0.00	20250106	1824	8.72	20250102	4795	-58.64	20240110	1637	21.14	20241210	4.07	N	060310	500	265 억	4094463	N	N	N	N
119	20250106	110517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1970	40	2	2.07	341176155	173925	90.63	1915	1980	1913	2505	1351	1930	1961.63	7.72	94532	1957	1943	1916	1902	1875	1950	1909	265	575	500	1230	1	1	53059040	1045	36.48	1.97	03	0.33	54.00	998.00	4795	20240110	-58.92	1637	20241210	20.34	1980	-0.51	20250106	1824	8.00	20250102	4795	-58.92	20240110	1637	20.34	20241210	4.07	N	060310	500	265 억	4094463	N	N	N	N
120	20250106	100516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1970	40	2	2.07	308773466	157487	82.06	1915	1980	1913	2505	1351	1930	1960.63	7.72	95255	1957	1943	1916	1902	1875	1950	1909	265	575	500	1230	1	1	53059040	1045	36.48	1.97	03	0.30	54.00	998.00	4795	20240110	-58.92	1637	20241210	20.34	1980	-0.51	20250106	1824	8.00	20250102	4795	-58.92	20240110	1637	20.34	20241210	4.07	N	060310	500	265 억	4094463	N	N	N	N
121	20250106	090513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1944	14	2	0.73	12859255	6685	3.48	1915	1944	1913	2505	1351	1930	1923.60	7.72	3165	1957	1943	1916	1902	1875	1950	1909	265	575	500	1230	1	1	53059040	1031	36.00	1.95	03	0.01	54.00	998.00	4795	20240110	-59.46	1637	20241210	18.75	1944	0.00	20250106	1824	6.58	20250102	4795	-59.46	20240110	1637	18.75	20241210	4.07	N	060310	500	265 억	4094463	N	N	N	N
122	20250103	160513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1930	40	2	2.12	366752535	190851	86.66	1900	1930	1889	2455	1323	1890	1921.67	7.59	68492	1940	1914	1869	1843	1798	1928	1857	265	565	500	1200	1	1	53059040	1024	35.74	1.93	03	0.36	54.00	998.00	4795	20240110	-59.75	1637	20241210	17.90	1930	0.00	20250103	1824	5.81	20250102	4795	-59.75	20240110	1637	17.90	20241210	4.11	N	060310	500	265 억	4025740	N	N	N	N
123	20250103	150514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1929	39	2	2.06	354260391	184376	83.72	1900	1930	1889	2455	1323	1890	1921.40	7.59	65929	1940	1914	1869	1843	1798	1928	1857	265	565	500	1200	1	1	53059040	1024	35.72	1.93	03	0.35	54.00	998.00	4795	20240110	-59.77	1637	20241210	17.84	1930	-0.05	20250103	1824	5.76	20250102	4795	-59.77	20240110	1637	17.84	20241210	4.11	N	060310	500	265 억	4025740	N	N	N	N
124	20250103	140515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1920	30	2	1.59	318286273	165694	75.24	1900	1930	1889	2455	1323	1890	1920.93	7.59	58285	1940	1914	1869	1843	1798	1928	1857	265	565	500	1200	1	1	53059040	1019	35.56	1.92	03	0.31	54.00	998.00	4795	20240110	-59.96	1637	20241210	17.29	1930	-0.52	20250103	1824	5.26	20250102	4795	-59.96	20240110	1637	17.29	20241210	4.11	N	060310	500	265 억	4025740	N	N	N	N
125	20250103	130513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1928	38	2	2.01	259016026	134914	61.26	1900	1928	1889	2455	1323	1890	1919.86	7.59	56565	1940	1914	1869	1843	1798	1928	1857	265	565	500	1200	1	1	53059040	1023	35.70	1.93	03	0.25	54.00	998.00	4795	20240110	-59.79	1637	20241210	17.78	1928	0.00	20250103	1824	5.70	20250102	4795	-59.79	20240110	1637	17.78	20241210	4.11	N	060310	500	265 억	4025740	N	N	N	N
126	20250103	120513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1925	35	2	1.85	199557027	104030	47.24	1900	1927	1889	2455	1323	1890	1918.26	7.59	46748	1940	1914	1869	1843	1798	1928	1857	265	565	500	1200	1	1	53059040	1021	35.65	1.93	03	0.20	54.00	998.00	4795	20240110	-59.85	1637	20241210	17.59	1927	-0.10	20250103	1824	5.54	20250102	4795	-59.85	20240110	1637	17.59	20241210	4.11	N	060310	500	265 억	4025740	N	N	N	N
127	20250103	110514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1925	35	2	1.85	187103449	97560	44.30	1900	1927	1889	2455	1323	1890	1917.83	7.59	42551	1940	1914	1869	1843	1798	1928	1857	265	565	500	1200	1	1	53059040	1021	35.65	1.93	03	0.18	54.00	998.00	4795	20240110	-59.85	1637	20241210	17.59	1927	-0.10	20250103	1824	5.54	20250102	4795	-59.85	20240110	1637	17.59	20241210	4.11	N	060310	500	265 억	4025740	N	N	N	N
128	20250103	100513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1924	34	2	1.80	164275058	85693	38.91	1900	1927	1889	2455	1323	1890	1917.02	7.59	35208	1940	1914	1869	1843	1798	1928	1857	265	565	500	1200	1	1	53059040	1021	35.63	1.93	03	0.16	54.00	998.00	4795	20240110	-59.87	1637	20241210	17.53	1927	-0.16	20250103	1824	5.48	20250102	4795	-59.87	20240110	1637	17.53	20241210	4.11	N	060310	500	265 억	4025740	N	N	N	N
129	20250103	090514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1890	0	3	0.00	1153800	610	0.28	1900	1900	1890	2455	1323	1890	1891.48	7.59	-29	1940	1914	1869	1843	1798	1928	1857	265	565	500	1200	1	1	53059040	1003	35.00	1.89	03	0.00	54.00	998.00	4795	20240110	-60.58	1637	20241210	15.46	1900	-0.53	20250103	1824	3.62	20250102	4795	-60.58	20240110	1637	15.46	20241210	4.11	N	060310	500	265 억	4025740	N	N	N	N
130	20250102	160510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1890	42	2	2.27	410941952	220028	94.99	1838	1895	1824	2400	1294	1848	1867.68	7.45	71476	1886	1866	1834	1814	1782	1877	1825	265	552	500	1180	1	1	53059040	1003	35.00	1.89	03	0.41	54.00	998.00	4795	20240110	-60.58	1637	20241210	15.46	1895	-0.26	20250102	1824	3.62	20250102	4795	-60.58	20240110	1637	15.46	20241210	4.20	N	060310	500	265 억	3955165	N	N	N	N
131	20250102	150512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1888	40	2	2.16	379446481	203358	87.79	1838	1888	1824	2400	1294	1848	1865.90	7.45	57533	1886	1866	1834	1814	1782	1877	1825	265	552	500	1180	1	1	53059040	1002	34.96	1.89	03	0.38	54.00	998.00	4795	20240110	-60.63	1637	20241210	15.33	1888	0.00	20250102	1824	3.51	20250102	4795	-60.63	20240110	1637	15.33	20241210	4.20	N	060310	500	265 억	3955165	N	N	N	N
132	20250102	140508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1872	24	2	1.30	323609414	173689	74.99	1838	1878	1824	2400	1294	1848	1863.15	7.45	37173	1886	1866	1834	1814	1782	1877	1825	265	552	500	1180	1	1	53059040	993	34.67	1.88	03	0.33	54.00	998.00	4795	20240110	-60.96	1637	20241210	14.36	1878	-0.32	20250102	1824	2.63	20250102	4795	-60.96	20240110	1637	14.36	20241210	4.20	N	060310	500	265 억	3955165	N	N	N	N
133	20250102	130509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1868	20	2	1.08	262412229	140909	60.83	1838	1878	1824	2400	1294	1848	1862.28	7.45	30413	1886	1866	1834	1814	1782	1877	1825	265	552	500	1180	1	1	53059040	991	34.59	1.87	03	0.27	54.00	998.00	4795	20240110	-61.04	1637	20241210	14.11	1878	-0.53	20250102	1824	2.41	20250102	4795	-61.04	20240110	1637	14.11	20241210	4.20	N	060310	500	265 억	3955165	N	N	N	N
134	20250102	120508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1869	21	2	1.14	217813665	116984	50.50	1838	1878	1824	2400	1294	1848	1861.91	7.45	27967	1886	1866	1834	1814	1782	1877	1825	265	552	500	1180	1	1	53059040	992	34.61	1.87	03	0.22	54.00	998.00	4795	20240110	-61.02	1637	20241210	14.17	1878	-0.48	20250102	1824	2.47	20250102	4795	-61.02	20240110	1637	14.17	20241210	4.20	N	060310	500	265 억	3955165	N	N	N	N
135	20250102	110501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1867	19	2	1.03	120514514	64988	28.06	1838	1870	1824	2400	1294	1848	1854.41	7.45	11048	1886	1866	1834	1814	1782	1877	1825	265	552	500	1180	1	1	53059040	991	34.57	1.87	03	0.12	54.00	998.00	4795	20240110	-61.06	1637	20241210	14.05	1870	-0.16	20250102	1824	2.36	20250102	4795	-61.06	20240110	1637	14.05	20241210	4.20	N	060310	500	265 억	3955165	N	N	N	N
136	20250102	100508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1834	-14	5	-0.76	5501855	3012	1.30	1838	1838	1824	2400	1294	1848	1826.65	7.45	-625	1886	1866	1834	1814	1782	1877	1825	265	552	500	1180	1	1	53059040	973	33.96	1.84	03	0.01	54.00	998.00	4795	20240110	-61.75	1637	20241210	12.03	1838	-0.22	20250102	1824	0.55	20250102	4795	-61.75	20240110	1637	12.03	20241210	4.20	N	060310	500	265 억	3955165	N	N	N	N
137	20250102	090503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1848	0	3	0.00	0	0	0.00	0	0	0	2400	1294	1848	0.00	7.45	0	1886	1866	1834	1814	1782	1877	1825	265	552	500	1180	1	1	53059040	981	34.22	1.85	03	0.00	54.00	998.00	4795	20240110	-61.46	1637	20241210	12.89	0	0.00	0	0	0.00	0	4795	-61.46	20240110	1637	12.89	20241210	4.20	N	060310	500	265 억	3955165	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History