KissMeData/056090/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1042	22	2	2.16	370283862	357169	155.62	1020	1054	1006	1326	714	1020	1036.72	1.28	86722	1060	1040	1023	1003	986	1031	994	516	306	500	650	1	1	103259036	1076	49.62	1.37	12	0.35	21.00	763.00	3030	20240611	-65.61	913	20241209	14.13	1185	-12.07	20250113	1002	3.99	20250102	3030	-65.61	20240611	913	14.13	20241209	0.60	N	056090	500	516 억	1322532	N	N	N	N
3	20250124	150556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1043	23	2	2.25	344197746	332080	144.69	1020	1054	1006	1326	714	1020	1036.49	1.28	80310	1060	1040	1023	1003	986	1031	994	516	306	500	650	1	1	103259036	1077	49.67	1.37	12	0.32	21.00	763.00	3030	20240611	-65.58	913	20241209	14.24	1185	-11.98	20250113	1002	4.09	20250102	3030	-65.58	20240611	913	14.24	20241209	0.60	N	056090	500	516 억	1322532	N	N	N	N
4	20250124	140555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1039	19	2	1.86	291056333	280978	122.42	1020	1054	1006	1326	714	1020	1035.87	1.28	48037	1060	1040	1023	1003	986	1031	994	516	306	500	650	1	1	103259036	1073	49.48	1.36	12	0.27	21.00	763.00	3030	20240611	-65.71	913	20241209	13.80	1185	-12.32	20250113	1002	3.69	20250102	3030	-65.71	20240611	913	13.80	20241209	0.60	N	056090	500	516 억	1322532	N	N	N	N
5	20250124	130556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1039	19	2	1.86	281263035	271540	118.31	1020	1054	1006	1326	714	1020	1035.81	1.28	51625	1060	1040	1023	1003	986	1031	994	516	306	500	650	1	1	103259036	1073	49.48	1.36	12	0.26	21.00	763.00	3030	20240611	-65.71	913	20241209	13.80	1185	-12.32	20250113	1002	3.69	20250102	3030	-65.71	20240611	913	13.80	20241209	0.60	N	056090	500	516 억	1322532	N	N	N	N
6	20250124	120553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1042	22	2	2.16	278188733	268589	117.02	1020	1054	1006	1326	714	1020	1035.74	1.28	51016	1060	1040	1023	1003	986	1031	994	516	306	500	650	1	1	103259036	1076	49.62	1.37	12	0.26	21.00	763.00	3030	20240611	-65.61	913	20241209	14.13	1185	-12.07	20250113	1002	3.99	20250102	3030	-65.61	20240611	913	14.13	20241209	0.60	N	056090	500	516 억	1322532	N	N	N	N
7	20250124	110555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1033	13	2	1.27	230132266	222189	96.81	1020	1054	1006	1326	714	1020	1035.75	1.28	51896	1060	1040	1023	1003	986	1031	994	516	306	500	650	1	1	103259036	1067	49.19	1.35	12	0.22	21.00	763.00	3030	20240611	-65.91	913	20241209	13.14	1185	-12.83	20250113	1002	3.09	20250102	3030	-65.91	20240611	913	13.14	20241209	0.60	N	056090	500	516 억	1322532	N	N	N	N
8	20250124	100553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1048	28	2	2.75	197125533	190425	82.97	1020	1054	1006	1326	714	1020	1035.19	1.28	58062	1060	1040	1023	1003	986	1031	994	516	306	500	650	1	1	103259036	1082	49.90	1.37	12	0.18	21.00	763.00	3030	20240611	-65.41	913	20241209	14.79	1185	-11.56	20250113	1002	4.59	20250102	3030	-65.41	20240611	913	14.79	20241209	0.60	N	056090	500	516 억	1322532	N	N	N	N
9	20250124	090557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1020	0	3	0.00	3834180	3759	1.64	1020	1020	1020	1326	714	1020	1020.00	1.28	-2903	1060	1040	1023	1003	986	1031	994	516	306	500	650	1	1	103259036	1053	48.57	1.34	12	0.00	21.00	763.00	3030	20240611	-66.34	913	20241209	11.72	1185	-13.92	20250113	1002	1.80	20250102	3030	-66.34	20240611	913	11.72	20241209	0.60	N	056090	500	516 억	1322532	N	N	N	N
10	20250123	160554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1020	-9	5	-0.87	233152490	229516	48.40	1039	1043	1006	1337	721	1029	1015.84	1.25	34818	1075	1051	1039	1015	1003	1046	1010	516	308	500	650	1	1	103259036	1053	48.57	1.34	12	0.22	21.00	763.00	3030	20240611	-66.34	913	20241209	11.72	1185	-13.92	20250113	1002	1.80	20250102	3030	-66.34	20240611	913	11.72	20241209	0.47	N	056090	500	516 억	1287714	N	N	N	N
11	20250123	150553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1019	-10	5	-0.97	228080337	224537	47.35	1039	1043	1006	1337	721	1029	1015.78	1.25	37890	1075	1051	1039	1015	1003	1046	1010	516	308	500	650	1	1	103259036	1052	48.52	1.34	12	0.22	21.00	763.00	3030	20240611	-66.37	913	20241209	11.61	1185	-14.01	20250113	1002	1.70	20250102	3030	-66.37	20240611	913	11.61	20241209	0.47	N	056090	500	516 억	1287714	N	N	N	N
12	20250123	140553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1012	-17	5	-1.65	215941502	212595	44.83	1039	1043	1006	1337	721	1029	1015.74	1.25	34168	1075	1051	1039	1015	1003	1046	1010	516	308	500	650	1	1	103259036	1045	48.19	1.33	12	0.21	21.00	763.00	3030	20240611	-66.60	913	20241209	10.84	1185	-14.60	20250113	1002	1.00	20250102	3030	-66.60	20240611	913	10.84	20241209	0.47	N	056090	500	516 억	1287714	N	N	N	N
13	20250123	130552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1022	-7	5	-0.68	87031513	85233	17.97	1039	1043	1015	1337	721	1029	1021.10	1.25	2572	1075	1051	1039	1015	1003	1046	1010	516	308	500	650	1	1	103259036	1055	48.67	1.34	12	0.08	21.00	763.00	3030	20240611	-66.27	913	20241209	11.94	1185	-13.76	20250113	1002	2.00	20250102	3030	-66.27	20240611	913	11.94	20241209	0.47	N	056090	500	516 억	1287714	N	N	N	N
14	20250123	120553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1024	-5	5	-0.49	84134714	82397	17.38	1039	1043	1015	1337	721	1029	1021.09	1.25	2837	1075	1051	1039	1015	1003	1046	1010	516	308	500	650	1	1	103259036	1057	48.76	1.34	12	0.08	21.00	763.00	3030	20240611	-66.20	913	20241209	12.16	1185	-13.59	20250113	1002	2.20	20250102	3030	-66.20	20240611	913	12.16	20241209	0.47	N	056090	500	516 억	1287714	N	N	N	N
15	20250123	110548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1024	-5	5	-0.49	64651799	63328	13.36	1039	1043	1015	1337	721	1029	1020.90	1.25	2890	1075	1051	1039	1015	1003	1046	1010	516	308	500	650	1	1	103259036	1057	48.76	1.34	12	0.06	21.00	763.00	3030	20240611	-66.20	913	20241209	12.16	1185	-13.59	20250113	1002	2.20	20250102	3030	-66.20	20240611	913	12.16	20241209	0.47	N	056090	500	516 억	1287714	N	N	N	N
16	20250123	100552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1018	-11	5	-1.07	41810507	40938	8.63	1039	1043	1015	1337	721	1029	1021.31	1.25	-9824	1075	1051	1039	1015	1003	1046	1010	516	308	500	650	1	1	103259036	1051	48.48	1.33	12	0.04	21.00	763.00	3030	20240611	-66.40	913	20241209	11.50	1185	-14.09	20250113	1002	1.60	20250102	3030	-66.40	20240611	913	11.50	20241209	0.47	N	056090	500	516 억	1287714	N	N	N	N
17	20250123	090551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1039	10	2	0.97	5736468	5528	1.17	1039	1043	1036	1337	721	1029	1037.71	1.25	-5436	1075	1051	1039	1015	1003	1046	1010	516	308	500	650	1	1	103259036	1073	49.48	1.36	12	0.01	21.00	763.00	3030	20240611	-65.71	913	20241209	13.80	1185	-12.32	20250113	1002	3.69	20250102	3030	-65.71	20240611	913	13.80	20241209	0.47	N	056090	500	516 억	1287714	N	N	N	N
18	20250122	160548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1029	-25	5	-2.37	491080310	472378	124.30	1055	1063	1027	1370	738	1054	1039.59	1.22	31966	1098	1076	1063	1041	1028	1069	1034	516	316	500	670	1	1	103259036	1063	49.00	1.35	12	0.46	21.00	763.00	3030	20240611	-66.04	913	20241209	12.71	1185	-13.16	20250113	1002	2.69	20250102	3030	-66.04	20240611	913	12.71	20241209	0.47	N	056090	500	516 억	1255807	N	N	N	N
19	20250122	150549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1034	-20	5	-1.90	418703706	402289	105.86	1055	1063	1030	1370	738	1054	1040.80	1.22	36627	1098	1076	1063	1041	1028	1069	1034	516	316	500	670	1	1	103259036	1068	49.24	1.36	12	0.39	21.00	763.00	3030	20240611	-65.87	913	20241209	13.25	1185	-12.74	20250113	1002	3.19	20250102	3030	-65.87	20240611	913	13.25	20241209	0.47	N	056090	500	516 억	1255807	N	N	N	N
20	20250122	140547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1039	-15	5	-1.42	370552013	355641	93.58	1055	1063	1033	1370	738	1054	1041.93	1.22	36221	1098	1076	1063	1041	1028	1069	1034	516	316	500	670	1	1	103259036	1073	49.48	1.36	12	0.34	21.00	763.00	3030	20240611	-65.71	913	20241209	13.80	1185	-12.32	20250113	1002	3.69	20250102	3030	-65.71	20240611	913	13.80	20241209	0.47	N	056090	500	516 억	1255807	N	N	N	N
21	20250122	130550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1038	-16	5	-1.52	235318418	225146	59.24	1055	1063	1033	1370	738	1054	1045.18	1.22	15982	1098	1076	1063	1041	1028	1069	1034	516	316	500	670	1	1	103259036	1072	49.43	1.36	12	0.22	21.00	763.00	3030	20240611	-65.74	913	20241209	13.69	1185	-12.41	20250113	1002	3.59	20250102	3030	-65.74	20240611	913	13.69	20241209	0.47	N	056090	500	516 억	1255807	N	N	N	N
22	20250122	120547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1054	0	3	0.00	193611671	185204	48.73	1055	1063	1033	1370	738	1054	1045.40	1.22	6960	1098	1076	1063	1041	1028	1069	1034	516	316	500	670	1	1	103259036	1088	50.19	1.38	12	0.18	21.00	763.00	3030	20240611	-65.21	913	20241209	15.44	1185	-11.05	20250113	1002	5.19	20250102	3030	-65.21	20240611	913	15.44	20241209	0.47	N	056090	500	516 억	1255807	N	N	N	N
23	20250122	110549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1049	-5	5	-0.47	175754370	168197	44.26	1055	1063	1033	1370	738	1054	1044.93	1.22	6156	1098	1076	1063	1041	1028	1069	1034	516	316	500	670	1	1	103259036	1083	49.95	1.37	12	0.16	21.00	763.00	3030	20240611	-65.38	913	20241209	14.90	1185	-11.48	20250113	1002	4.69	20250102	3030	-65.38	20240611	913	14.90	20241209	0.47	N	056090	500	516 억	1255807	N	N	N	N
24	20250122	100548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1045	-9	5	-0.85	73904580	70461	18.54	1055	1063	1041	1370	738	1054	1048.87	1.22	-5009	1098	1076	1063	1041	1028	1069	1034	516	316	500	670	1	1	103259036	1079	49.76	1.37	12	0.07	21.00	763.00	3030	20240611	-65.51	913	20241209	14.46	1185	-11.81	20250113	1002	4.29	20250102	3030	-65.51	20240611	913	14.46	20241209	0.47	N	056090	500	516 억	1255807	N	N	N	N
25	20250122	090550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1060	6	2	0.57	12539741	11848	3.12	1055	1063	1050	1370	738	1054	1058.38	1.22	-1612	1098	1076	1063	1041	1028	1069	1034	516	316	500	670	1	1	103259036	1095	50.48	1.39	12	0.01	21.00	763.00	3030	20240611	-65.02	913	20241209	16.10	1185	-10.55	20250113	1002	5.79	20250102	3030	-65.02	20240611	913	16.10	20241209	0.47	N	056090	500	516 억	1255807	N	N	N	N
26	20250121	160545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1054	-14	5	-1.31	403442372	380036	444.47	1060	1085	1050	1388	748	1068	1061.59	1.26	-42964	1115	1091	1076	1052	1037	1084	1045	516	320	500	680	1	1	103259036	1088	50.19	1.38	12	0.37	21.00	763.00	3030	20240611	-65.21	913	20241209	15.44	1185	-11.05	20250113	1002	5.19	20250102	3030	-65.21	20240611	913	15.44	20241209	0.44	N	056090	500	516 억	1298771	N	N	N	N
27	20250121	150548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1052	-16	5	-1.50	367818018	346331	405.05	1060	1085	1050	1388	748	1068	1062.04	1.26	-44181	1115	1091	1076	1052	1037	1084	1045	516	320	500	680	1	1	103259036	1086	50.10	1.38	12	0.34	21.00	763.00	3030	20240611	-65.28	913	20241209	15.22	1185	-11.22	20250113	1002	4.99	20250102	3030	-65.28	20240611	913	15.22	20241209	0.44	N	056090	500	516 억	1298771	N	N	N	N
28	20250121	140547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1060	-8	5	-0.75	265899599	249683	292.02	1060	1085	1056	1388	748	1068	1064.95	1.26	-45641	1115	1091	1076	1052	1037	1084	1045	516	320	500	680	1	1	103259036	1095	50.48	1.39	12	0.24	21.00	763.00	3030	20240611	-65.02	913	20241209	16.10	1185	-10.55	20250113	1002	5.79	20250102	3030	-65.02	20240611	913	16.10	20241209	0.44	N	056090	500	516 억	1298771	N	N	N	N
29	20250121	130546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1068	0	3	0.00	214169150	200945	235.02	1060	1085	1056	1388	748	1068	1065.81	1.26	-18273	1115	1091	1076	1052	1037	1084	1045	516	320	500	680	1	1	103259036	1103	50.86	1.40	12	0.19	21.00	763.00	3030	20240611	-64.75	913	20241209	16.98	1185	-9.87	20250113	1002	6.59	20250102	3030	-64.75	20240611	913	16.98	20241209	0.44	N	056090	500	516 억	1298771	N	N	N	N
30	20250121	120537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1068	0	3	0.00	175955529	164938	192.90	1060	1085	1056	1388	748	1068	1066.80	1.26	-18975	1115	1091	1076	1052	1037	1084	1045	516	320	500	680	1	1	103259036	1103	50.86	1.40	12	0.16	21.00	763.00	3030	20240611	-64.75	913	20241209	16.98	1185	-9.87	20250113	1002	6.59	20250102	3030	-64.75	20240611	913	16.98	20241209	0.44	N	056090	500	516 억	1298771	N	N	N	N
31	20250121	110520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1063	-5	5	-0.47	142210260	133067	155.63	1060	1085	1060	1388	748	1068	1068.71	1.26	-19881	1115	1091	1076	1052	1037	1084	1045	516	320	500	680	1	1	103259036	1098	50.62	1.39	12	0.13	21.00	763.00	3030	20240611	-64.92	913	20241209	16.43	1185	-10.30	20250113	1002	6.09	20250102	3030	-64.92	20240611	913	16.43	20241209	0.44	N	056090	500	516 억	1298771	N	N	N	N
32	20250121	100516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1076	8	2	0.75	102456787	95838	112.09	1060	1085	1060	1388	748	1068	1069.06	1.26	-13406	1115	1091	1076	1052	1037	1084	1045	516	320	500	680	1	1	103259036	1111	51.24	1.41	12	0.09	21.00	763.00	3030	20240611	-64.49	913	20241209	17.85	1185	-9.20	20250113	1002	7.39	20250102	3030	-64.49	20240611	913	17.85	20241209	0.44	N	056090	500	516 억	1298771	N	N	N	N
33	20250121	090547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1081	13	2	1.22	4357374	4096	4.79	1060	1085	1060	1388	748	1068	1063.81	1.26	-723	1115	1091	1076	1052	1037	1084	1045	516	320	500	680	1	1	103259036	1116	51.48	1.42	12	0.00	21.00	763.00	3030	20240611	-64.32	913	20241209	18.40	1185	-8.78	20250113	1002	7.88	20250102	3030	-64.32	20240611	913	18.40	20241209	0.44	N	056090	500	516 억	1298771	N	N	N	N
34	20250120	160544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1068	0	3	0.00	91075796	85502	46.84	1100	1100	1061	1388	748	1068	1065.19	1.26	-7058	1140	1103	1085	1048	1030	1095	1040	516	320	500	680	1	1	103259036	1103	50.86	1.40	12	0.08	21.00	763.00	3030	20240611	-64.75	913	20241209	16.98	1185	-9.87	20250113	1002	6.59	20250102	3030	-64.75	20240611	913	16.98	20241209	0.44	N	056090	500	516 억	1305829	N	N	N	N
35	20250120	150546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1067	-1	5	-0.09	79714445	74862	41.02	1100	1100	1061	1388	748	1068	1064.82	1.26	-8391	1140	1103	1085	1048	1030	1095	1040	516	320	500	680	1	1	103259036	1102	50.81	1.40	12	0.07	21.00	763.00	3030	20240611	-64.79	913	20241209	16.87	1185	-9.96	20250113	1002	6.49	20250102	3030	-64.79	20240611	913	16.87	20241209	0.44	N	056090	500	516 억	1305829	N	N	N	N
36	20250120	140544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1068	0	3	0.00	67069130	62989	34.51	1100	1100	1061	1388	748	1068	1064.78	1.26	-7818	1140	1103	1085	1048	1030	1095	1040	516	320	500	680	1	1	103259036	1103	50.86	1.40	12	0.06	21.00	763.00	3030	20240611	-64.75	913	20241209	16.98	1185	-9.87	20250113	1002	6.59	20250102	3030	-64.75	20240611	913	16.98	20241209	0.44	N	056090	500	516 억	1305829	N	N	N	N
37	20250120	130544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1073	5	2	0.47	63668675	59812	32.77	1100	1100	1061	1388	748	1068	1064.48	1.26	-7665	1140	1103	1085	1048	1030	1095	1040	516	320	500	680	1	1	103259036	1108	51.10	1.41	12	0.06	21.00	763.00	3030	20240611	-64.59	913	20241209	17.52	1185	-9.45	20250113	1002	7.09	20250102	3030	-64.59	20240611	913	17.52	20241209	0.44	N	056090	500	516 억	1305829	N	N	N	N
38	20250120	120546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1065	-3	5	-0.28	54096391	50857	27.86	1100	1100	1061	1388	748	1068	1063.70	1.26	-10570	1140	1103	1085	1048	1030	1095	1040	516	320	500	680	1	1	103259036	1100	50.71	1.40	12	0.05	21.00	763.00	3030	20240611	-64.85	913	20241209	16.65	1185	-10.13	20250113	1002	6.29	20250102	3030	-64.85	20240611	913	16.65	20241209	0.44	N	056090	500	516 억	1305829	N	N	N	N
39	20250120	110546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1065	-3	5	-0.28	42394574	39852	21.83	1100	1100	1061	1388	748	1068	1063.80	1.26	-8908	1140	1103	1085	1048	1030	1095	1040	516	320	500	680	1	1	103259036	1100	50.71	1.40	12	0.04	21.00	763.00	3030	20240611	-64.85	913	20241209	16.65	1185	-10.13	20250113	1002	6.29	20250102	3030	-64.85	20240611	913	16.65	20241209	0.44	N	056090	500	516 억	1305829	N	N	N	N
40	20250120	100545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1064	-4	5	-0.37	13758679	12912	7.07	1100	1100	1061	1388	748	1068	1065.57	1.26	-2466	1140	1103	1085	1048	1030	1095	1040	516	320	500	680	1	1	103259036	1099	50.67	1.39	12	0.01	21.00	763.00	3030	20240611	-64.88	913	20241209	16.54	1185	-10.21	20250113	1002	6.19	20250102	3030	-64.88	20240611	913	16.54	20241209	0.44	N	056090	500	516 억	1305829	N	N	N	N
41	20250120	090546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1075	7	2	0.66	2984589	2774	1.52	1100	1100	1061	1388	748	1068	1075.92	1.26	-1339	1140	1103	1085	1048	1030	1095	1040	516	320	500	680	1	1	103259036	1110	51.19	1.41	12	0.00	21.00	763.00	3030	20240611	-64.52	913	20241209	17.74	1185	-9.28	20250113	1002	7.29	20250102	3030	-64.52	20240611	913	17.74	20241209	0.44	N	056090	500	516 억	1305829	N	N	N	N
42	20250117	160543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1068	-12	5	-1.11	194249701	181093	172.31	1072	1122	1067	1404	756	1080	1072.65	1.32	-57430	1126	1102	1069	1045	1012	1086	1029	516	324	500	690	1	1	103259036	1103	50.86	1.40	12	0.18	21.00	763.00	3030	20240611	-64.75	913	20241209	16.98	1185	-9.87	20250113	1002	6.59	20250102	3030	-64.75	20240611	913	16.98	20241209	0.42	N	056090	500	516 억	1363169	N	N	N	N
43	20250117	150545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1069	-11	5	-1.02	164016435	152807	145.40	1072	1122	1067	1404	756	1080	1073.36	1.32	-39968	1126	1102	1069	1045	1012	1086	1029	516	324	500	690	1	1	103259036	1104	50.90	1.40	12	0.15	21.00	763.00	3030	20240611	-64.72	913	20241209	17.09	1185	-9.79	20250113	1002	6.69	20250102	3030	-64.72	20240611	913	17.09	20241209	0.42	N	056090	500	516 억	1363169	N	N	N	N
44	20250117	140545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1073	-7	5	-0.65	146562623	136471	129.85	1072	1122	1067	1404	756	1080	1073.95	1.32	-40323	1126	1102	1069	1045	1012	1086	1029	516	324	500	690	1	1	103259036	1108	51.10	1.41	12	0.13	21.00	763.00	3030	20240611	-64.59	913	20241209	17.52	1185	-9.45	20250113	1002	7.09	20250102	3030	-64.59	20240611	913	17.52	20241209	0.42	N	056090	500	516 억	1363169	N	N	N	N
45	20250117	130544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1073	-7	5	-0.65	137511736	127996	121.79	1072	1122	1067	1404	756	1080	1074.34	1.32	-35097	1126	1102	1069	1045	1012	1086	1029	516	324	500	690	1	1	103259036	1108	51.10	1.41	12	0.12	21.00	763.00	3030	20240611	-64.59	913	20241209	17.52	1185	-9.45	20250113	1002	7.09	20250102	3030	-64.59	20240611	913	17.52	20241209	0.42	N	056090	500	516 억	1363169	N	N	N	N
46	20250117	120545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1073	-7	5	-0.65	112501374	104647	99.57	1072	1122	1067	1404	756	1080	1075.06	1.32	-27839	1126	1102	1069	1045	1012	1086	1029	516	324	500	690	1	1	103259036	1108	51.10	1.41	12	0.10	21.00	763.00	3030	20240611	-64.59	913	20241209	17.52	1185	-9.45	20250113	1002	7.09	20250102	3030	-64.59	20240611	913	17.52	20241209	0.42	N	056090	500	516 억	1363169	N	N	N	N
47	20250117	110545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1078	-2	5	-0.19	50288506	46529	44.27	1072	1122	1072	1404	756	1080	1080.80	1.32	-16793	1126	1102	1069	1045	1012	1086	1029	516	324	500	690	1	1	103259036	1113	51.33	1.41	12	0.05	21.00	763.00	3030	20240611	-64.42	913	20241209	18.07	1185	-9.03	20250113	1002	7.58	20250102	3030	-64.42	20240611	913	18.07	20241209	0.42	N	056090	500	516 억	1363169	N	N	N	N
48	20250117	100545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1087	7	2	0.65	38497119	35595	33.87	1072	1122	1072	1404	756	1080	1081.53	1.32	-9671	1126	1102	1069	1045	1012	1086	1029	516	324	500	690	1	1	103259036	1122	51.76	1.42	12	0.03	21.00	763.00	3030	20240611	-64.13	913	20241209	19.06	1185	-8.27	20250113	1002	8.48	20250102	3030	-64.13	20240611	913	19.06	20241209	0.42	N	056090	500	516 억	1363169	N	N	N	N
49	20250117	090546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1094	14	2	1.30	14301872	13274	12.63	1072	1122	1072	1404	756	1080	1077.43	1.32	5123	1126	1102	1069	1045	1012	1086	1029	516	324	500	690	1	1	103259036	1130	52.10	1.43	12	0.01	21.00	763.00	3030	20240611	-63.89	913	20241209	19.82	1185	-7.68	20250113	1002	9.18	20250102	3030	-63.89	20240611	913	19.82	20241209	0.42	N	056090	500	516 억	1363169	N	N	N	N
50	20250116	160541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1080	-3	5	-0.28	113205473	104867	43.61	1093	1093	1036	1407	759	1083	1079.51	1.31	5119	1129	1105	1094	1070	1059	1100	1065	516	324	500	690	1	1	103259036	1115	51.43	1.42	12	0.10	21.00	763.00	3030	20240611	-64.36	913	20241209	18.29	1185	-8.86	20250113	1002	7.78	20250102	3030	-64.36	20240611	913	18.29	20241209	0.40	N	056090	500	516 억	1357182	N	N	N	N
51	20250116	150518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1084	1	2	0.09	106150798	98350	40.90	1093	1093	1036	1407	759	1083	1079.32	1.31	6500	1129	1105	1094	1070	1059	1100	1065	516	324	500	690	1	1	103259036	1119	51.62	1.42	12	0.10	21.00	763.00	3030	20240611	-64.22	913	20241209	18.73	1185	-8.52	20250113	1002	8.18	20250102	3030	-64.22	20240611	913	18.73	20241209	0.40	N	056090	500	516 억	1357182	N	N	N	N
52	20250116	140544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1085	2	2	0.18	103435611	95841	39.86	1093	1093	1036	1407	759	1083	1079.24	1.31	6719	1129	1105	1094	1070	1059	1100	1065	516	324	500	690	1	1	103259036	1120	51.67	1.42	12	0.09	21.00	763.00	3030	20240611	-64.19	913	20241209	18.84	1185	-8.44	20250113	1002	8.28	20250102	3030	-64.19	20240611	913	18.84	20241209	0.40	N	056090	500	516 억	1357182	N	N	N	N
53	20250116	130544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1084	1	2	0.09	85736387	79488	33.06	1093	1093	1036	1407	759	1083	1078.61	1.31	11392	1129	1105	1094	1070	1059	1100	1065	516	324	500	690	1	1	103259036	1119	51.62	1.42	12	0.08	21.00	763.00	3030	20240611	-64.22	913	20241209	18.73	1185	-8.52	20250113	1002	8.18	20250102	3030	-64.22	20240611	913	18.73	20241209	0.40	N	056090	500	516 억	1357182	N	N	N	N
54	20250116	120543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1083	0	3	0.00	69077996	64108	26.66	1093	1093	1036	1407	759	1083	1077.53	1.31	3858	1129	1105	1094	1070	1059	1100	1065	516	324	500	690	1	1	103259036	1118	51.57	1.42	12	0.06	21.00	763.00	3030	20240611	-64.26	913	20241209	18.62	1185	-8.61	20250113	1002	8.08	20250102	3030	-64.26	20240611	913	18.62	20241209	0.40	N	056090	500	516 억	1357182	N	N	N	N
55	20250116	110545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1082	-1	5	-0.09	62450972	57967	24.11	1093	1093	1036	1407	759	1083	1077.35	1.31	2533	1129	1105	1094	1070	1059	1100	1065	516	324	500	690	1	1	103259036	1117	51.52	1.42	12	0.06	21.00	763.00	3030	20240611	-64.29	913	20241209	18.51	1185	-8.69	20250113	1002	7.98	20250102	3030	-64.29	20240611	913	18.51	20241209	0.40	N	056090	500	516 억	1357182	N	N	N	N
56	20250116	100544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1083	0	3	0.00	54524182	50625	21.05	1093	1093	1036	1407	759	1083	1077.02	1.31	2799	1129	1105	1094	1070	1059	1100	1065	516	324	500	690	1	1	103259036	1118	51.57	1.42	12	0.05	21.00	763.00	3030	20240611	-64.26	913	20241209	18.62	1185	-8.61	20250113	1002	8.08	20250102	3030	-64.26	20240611	913	18.62	20241209	0.40	N	056090	500	516 억	1357182	N	N	N	N
57	20250116	090544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1092	9	2	0.83	16467791	15449	6.42	1093	1093	1036	1407	759	1083	1065.95	1.31	-5416	1129	1105	1094	1070	1059	1100	1065	516	324	500	690	1	1	103259036	1128	52.00	1.43	12	0.01	21.00	763.00	3030	20240611	-63.96	913	20241209	19.61	1185	-7.85	20250113	1002	8.98	20250102	3030	-63.96	20240611	913	19.61	20241209	0.40	N	056090	500	516 억	1357182	N	N	N	N
58	20250115	160541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1083	-17	5	-1.55	260151928	238226	74.32	1100	1118	1083	1430	770	1100	1092.04	1.32	-114	1170	1135	1111	1076	1052	1123	1064	516	330	500	700	1	1	103259036	1118	51.57	1.42	12	0.23	21.00	763.00	3030	20240611	-64.26	913	20241209	18.62	1185	-8.61	20250113	1002	8.08	20250102	3030	-64.26	20240611	913	18.62	20241209	0.39	N	056090	500	516 억	1358164	N	N	N	N
59	20250115	150543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1089	-11	5	-1.00	198454803	181388	56.59	1100	1118	1085	1430	770	1100	1094.09	1.32	-5583	1170	1135	1111	1076	1052	1123	1064	516	330	500	700	1	1	103259036	1124	51.86	1.43	12	0.18	21.00	763.00	3030	20240611	-64.06	913	20241209	19.28	1185	-8.10	20250113	1002	8.68	20250102	3030	-64.06	20240611	913	19.28	20241209	0.39	N	056090	500	516 억	1358164	N	N	N	N
60	20250115	140545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1094	-6	5	-0.55	174634969	159536	49.77	1100	1118	1085	1430	770	1100	1094.64	1.32	-9248	1170	1135	1111	1076	1052	1123	1064	516	330	500	700	1	1	103259036	1130	52.10	1.43	12	0.15	21.00	763.00	3030	20240611	-63.89	913	20241209	19.82	1185	-7.68	20250113	1002	9.18	20250102	3030	-63.89	20240611	913	19.82	20241209	0.39	N	056090	500	516 억	1358164	N	N	N	N
61	20250115	130542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1098	-2	5	-0.18	170121598	155422	48.49	1100	1118	1085	1430	770	1100	1094.58	1.32	-6852	1170	1135	1111	1076	1052	1123	1064	516	330	500	700	1	1	103259036	1134	52.29	1.44	12	0.15	21.00	763.00	3030	20240611	-63.76	913	20241209	20.26	1185	-7.34	20250113	1002	9.58	20250102	3030	-63.76	20240611	913	20.26	20241209	0.39	N	056090	500	516 억	1358164	N	N	N	N
62	20250115	120536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1088	-12	5	-1.09	156719338	143127	44.65	1100	1118	1085	1430	770	1100	1094.97	1.32	-15603	1170	1135	1111	1076	1052	1123	1064	516	330	500	700	1	1	103259036	1123	51.81	1.43	12	0.14	21.00	763.00	3030	20240611	-64.09	913	20241209	19.17	1185	-8.19	20250113	1002	8.58	20250102	3030	-64.09	20240611	913	19.17	20241209	0.39	N	056090	500	516 억	1358164	N	N	N	N
63	20250115	110542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1091	-9	5	-0.82	116832167	106427	33.20	1100	1118	1086	1430	770	1100	1097.77	1.32	-6288	1170	1135	1111	1076	1052	1123	1064	516	330	500	700	1	1	103259036	1127	51.95	1.43	12	0.10	21.00	763.00	3030	20240611	-63.99	913	20241209	19.50	1185	-7.93	20250113	1002	8.88	20250102	3030	-63.99	20240611	913	19.50	20241209	0.39	N	056090	500	516 억	1358164	N	N	N	N
64	20250115	100542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1101	1	2	0.09	101641653	92537	28.87	1100	1118	1086	1430	770	1100	1098.39	1.32	-7097	1170	1135	1111	1076	1052	1123	1064	516	330	500	700	1	1	103259036	1137	52.43	1.44	12	0.09	21.00	763.00	3030	20240611	-63.66	913	20241209	20.59	1185	-7.09	20250113	1002	9.88	20250102	3030	-63.66	20240611	913	20.59	20241209	0.39	N	056090	500	516 억	1358164	N	N	N	N
65	20250115	090545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1118	18	2	1.64	3597979	3286	1.03	1100	1118	1086	1430	770	1100	1094.94	1.32	914	1170	1135	1111	1076	1052	1123	1064	516	330	500	700	1	1	103259036	1154	53.24	1.47	12	0.00	21.00	763.00	3030	20240611	-63.10	913	20241209	22.45	1185	-5.65	20250113	1002	11.58	20250102	3030	-63.10	20240611	913	22.45	20241209	0.39	N	056090	500	516 억	1358164	N	N	N	N
66	20250114	160530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1100	-20	5	-1.79	350699661	319007	43.06	1121	1146	1087	1456	784	1120	1099.22	1.34	-26312	1209	1164	1140	1095	1071	1152	1083	516	336	500	710	1	1	103259036	1136	52.38	1.44	12	0.31	21.00	763.00	3030	20240611	-63.70	913	20241209	20.48	1185	-7.17	20250113	1002	9.78	20250102	3030	-63.70	20240611	913	20.48	20241209	0.32	N	056090	500	516 억	1383580	N	N	N	N
67	20250114	150540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1097	-23	5	-2.05	332018149	302017	40.77	1121	1146	1087	1456	784	1120	1099.20	1.34	-22518	1209	1164	1140	1095	1071	1152	1083	516	336	500	710	1	1	103259036	1133	52.24	1.44	12	0.29	21.00	763.00	3030	20240611	-63.80	913	20241209	20.15	1185	-7.43	20250113	1002	9.48	20250102	3030	-63.80	20240611	913	20.15	20241209	0.32	N	056090	500	516 억	1383580	N	N	N	N
68	20250114	140540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1095	-25	5	-2.23	268390071	243787	32.91	1121	1146	1090	1456	784	1120	1100.76	1.34	-25074	1209	1164	1140	1095	1071	1152	1083	516	336	500	710	1	1	103259036	1131	52.14	1.44	12	0.24	21.00	763.00	3030	20240611	-63.86	913	20241209	19.93	1185	-7.59	20250113	1002	9.28	20250102	3030	-63.86	20240611	913	19.93	20241209	0.32	N	056090	500	516 억	1383580	N	N	N	N
69	20250114	130539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1101	-19	5	-1.70	229864560	208573	28.15	1121	1146	1090	1456	784	1120	1101.91	1.34	-26675	1209	1164	1140	1095	1071	1152	1083	516	336	500	710	1	1	103259036	1137	52.43	1.44	12	0.20	21.00	763.00	3030	20240611	-63.66	913	20241209	20.59	1185	-7.09	20250113	1002	9.88	20250102	3030	-63.66	20240611	913	20.59	20241209	0.32	N	056090	500	516 억	1383580	N	N	N	N
70	20250114	120536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1098	-22	5	-1.96	211352242	191656	25.87	1121	1146	1090	1456	784	1120	1102.59	1.34	-27559	1209	1164	1140	1095	1071	1152	1083	516	336	500	710	1	1	103259036	1134	52.29	1.44	12	0.19	21.00	763.00	3030	20240611	-63.76	913	20241209	20.26	1185	-7.34	20250113	1002	9.58	20250102	3030	-63.76	20240611	913	20.26	20241209	0.32	N	056090	500	516 억	1383580	N	N	N	N
71	20250114	110538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1096	-24	5	-2.14	185194935	167790	22.65	1121	1146	1090	1456	784	1120	1103.53	1.34	-32318	1209	1164	1140	1095	1071	1152	1083	516	336	500	710	1	1	103259036	1132	52.19	1.44	12	0.16	21.00	763.00	3030	20240611	-63.83	913	20241209	20.04	1185	-7.51	20250113	1002	9.38	20250102	3030	-63.83	20240611	913	20.04	20241209	0.32	N	056090	500	516 억	1383580	N	N	N	N
72	20250114	100537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1105	-15	5	-1.34	77780205	69876	9.43	1121	1146	1102	1456	784	1120	1112.91	1.34	-24778	1209	1164	1140	1095	1071	1152	1083	516	336	500	710	1	1	103259036	1141	52.62	1.45	12	0.07	21.00	763.00	3030	20240611	-63.53	913	20241209	21.03	1185	-6.75	20250113	1002	10.28	20250102	3030	-63.53	20240611	913	21.03	20241209	0.32	N	056090	500	516 억	1383580	N	N	N	N
73	20250114	090538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1125	5	2	0.45	8071956	7153	0.97	1121	1146	1121	1456	784	1120	1131.76	1.34	-1982	1209	1164	1140	1095	1071	1152	1083	516	336	500	710	1	1	103259036	1162	53.57	1.47	12	0.01	21.00	763.00	3030	20240611	-62.87	913	20241209	23.22	1185	-5.06	20250113	1002	12.28	20250102	3030	-62.87	20240611	913	23.22	20241209	0.32	N	056090	500	516 억	1383580	N	N	N	N
74	20250113	160532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1120	-3	5	-0.27	846924988	740663	81.88	1122	1185	1116	1459	787	1123	1143.47	1.44	-101195	1202	1162	1129	1089	1056	1182	1109	516	336	500	710	1	1	103259036	1157	53.33	1.47	12	0.72	21.00	763.00	3030	20240611	-63.04	913	20241209	22.67	1185	-5.49	20250113	1002	11.78	20250102	3030	-63.04	20240611	913	22.67	20241209	0.26	N	056090	500	516 억	1481855	N	N	N	N
75	20250113	150534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1126	3	2	0.27	831524354	726933	80.36	1122	1185	1116	1459	787	1123	1143.88	1.44	-98306	1202	1162	1129	1089	1056	1182	1109	516	336	500	710	1	1	103259036	1163	53.62	1.48	12	0.70	21.00	763.00	3030	20240611	-62.84	913	20241209	23.33	1185	-4.98	20250113	1002	12.38	20250102	3030	-62.84	20240611	913	23.33	20241209	0.26	N	056090	500	516 억	1481855	N	N	N	N
76	20250113	140529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1122	-1	5	-0.09	805218382	703455	77.76	1122	1185	1116	1459	787	1123	1144.66	1.44	-98199	1202	1162	1129	1089	1056	1182	1109	516	336	500	710	1	1	103259036	1159	53.43	1.47	12	0.68	21.00	763.00	3030	20240611	-62.97	913	20241209	22.89	1185	-5.32	20250113	1002	11.98	20250102	3030	-62.97	20240611	913	22.89	20241209	0.26	N	056090	500	516 억	1481855	N	N	N	N
77	20250113	130526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1126	3	2	0.27	786458127	686729	75.91	1122	1185	1116	1459	787	1123	1145.22	1.44	-92364	1202	1162	1129	1089	1056	1182	1109	516	336	500	710	1	1	103259036	1163	53.62	1.48	12	0.67	21.00	763.00	3030	20240611	-62.84	913	20241209	23.33	1185	-4.98	20250113	1002	12.38	20250102	3030	-62.84	20240611	913	23.33	20241209	0.26	N	056090	500	516 억	1481855	N	N	N	N
78	20250113	120527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1128	5	2	0.45	751532008	655569	72.47	1122	1185	1118	1459	787	1123	1146.38	1.44	-67307	1202	1162	1129	1089	1056	1182	1109	516	336	500	710	1	1	103259036	1165	53.71	1.48	12	0.63	21.00	763.00	3030	20240611	-62.77	913	20241209	23.55	1185	-4.81	20250113	1002	12.57	20250102	3030	-62.77	20240611	913	23.55	20241209	0.26	N	056090	500	516 억	1481855	N	N	N	N
79	20250113	110528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1130	7	2	0.62	691299965	601905	66.54	1122	1185	1122	1459	787	1123	1148.52	1.44	-49281	1202	1162	1129	1089	1056	1182	1109	516	336	500	710	1	1	103259036	1167	53.81	1.48	12	0.58	21.00	763.00	3030	20240611	-62.71	913	20241209	23.77	1185	-4.64	20250113	1002	12.77	20250102	3030	-62.71	20240611	913	23.77	20241209	0.26	N	056090	500	516 억	1481855	N	N	N	N
80	20250113	100526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1130	7	2	0.62	585241789	507804	56.13	1122	1185	1122	1459	787	1123	1152.50	1.44	-19109	1202	1162	1129	1089	1056	1182	1109	516	336	500	710	1	1	103259036	1167	53.81	1.48	12	0.49	21.00	763.00	3030	20240611	-62.71	913	20241209	23.77	1185	-4.64	20250113	1002	12.77	20250102	3030	-62.71	20240611	913	23.77	20241209	0.26	N	056090	500	516 억	1481855	N	N	N	N
81	20250113	090531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1167	44	2	3.92	139344107	120742	13.35	1122	1185	1122	1459	787	1123	1154.06	1.44	31152	1202	1162	1129	1089	1056	1182	1109	516	336	500	710	1	1	103259036	1205	55.57	1.53	12	0.12	21.00	763.00	3030	20240611	-61.49	913	20241209	27.82	1185	-1.52	20250113	1002	16.47	20250102	3030	-61.49	20240611	913	27.82	20241209	0.26	N	056090	500	516 억	1481855	N	N	N	N
82	20250110	160524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1123	30	2	2.74	1012069362	899738	148.01	1096	1169	1096	1420	766	1093	1124.85	1.57	-143781	1132	1112	1073	1053	1014	1122	1063	516	327	500	690	1	1	103259036	1160	53.48	1.47	12	0.87	21.00	763.00	3030	20240611	-62.94	913	20241209	23.00	1169	-3.93	20250110	1002	12.08	20250102	3030	-62.94	20240611	913	23.00	20241209	0.27	N	056090	500	516 억	1617911	N	N	N	N
83	20250110	150524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1119	26	2	2.38	958669516	851858	140.13	1096	1169	1096	1420	766	1093	1125.39	1.57	-140955	1132	1112	1073	1053	1014	1122	1063	516	327	500	690	1	1	103259036	1155	53.29	1.47	12	0.82	21.00	763.00	3030	20240611	-63.07	913	20241209	22.56	1169	-4.28	20250110	1002	11.68	20250102	3030	-63.07	20240611	913	22.56	20241209	0.27	N	056090	500	516 억	1617911	N	N	N	N
84	20250110	140526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1124	31	2	2.84	892809271	792920	130.44	1096	1169	1096	1420	766	1093	1125.98	1.57	-127757	1132	1112	1073	1053	1014	1122	1063	516	327	500	690	1	1	103259036	1161	53.52	1.47	12	0.77	21.00	763.00	3030	20240611	-62.90	913	20241209	23.11	1169	-3.85	20250110	1002	12.18	20250102	3030	-62.90	20240611	913	23.11	20241209	0.27	N	056090	500	516 억	1617911	N	N	N	N
85	20250110	130523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1121	28	2	2.56	845832307	751133	123.56	1096	1169	1096	1420	766	1093	1126.08	1.57	-115396	1132	1112	1073	1053	1014	1122	1063	516	327	500	690	1	1	103259036	1158	53.38	1.47	12	0.73	21.00	763.00	3030	20240611	-63.00	913	20241209	22.78	1169	-4.11	20250110	1002	11.88	20250102	3030	-63.00	20240611	913	22.78	20241209	0.27	N	056090	500	516 억	1617911	N	N	N	N
86	20250110	120525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1132	39	2	3.57	821413597	729322	119.97	1096	1169	1096	1420	766	1093	1126.27	1.57	-113971	1132	1112	1073	1053	1014	1122	1063	516	327	500	690	1	1	103259036	1169	53.90	1.48	12	0.71	21.00	763.00	3030	20240611	-62.64	913	20241209	23.99	1169	-3.17	20250110	1002	12.97	20250102	3030	-62.64	20240611	913	23.99	20241209	0.27	N	056090	500	516 억	1617911	N	N	N	N
87	20250110	110524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1145	52	2	4.76	725980531	644702	106.05	1096	1169	1096	1420	766	1093	1126.07	1.57	-100954	1132	1112	1073	1053	1014	1122	1063	516	327	500	690	1	1	103259036	1182	54.52	1.50	12	0.62	21.00	763.00	3030	20240611	-62.21	913	20241209	25.41	1169	-2.05	20250110	1002	14.27	20250102	3030	-62.21	20240611	913	25.41	20241209	0.27	N	056090	500	516 억	1617911	N	N	N	N
88	20250110	100522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1118	25	2	2.29	592870567	525990	86.53	1096	1169	1096	1420	766	1093	1127.15	1.57	-102705	1132	1112	1073	1053	1014	1122	1063	516	327	500	690	1	1	103259036	1154	53.24	1.47	12	0.51	21.00	763.00	3030	20240611	-63.10	913	20241209	22.45	1169	-4.36	20250110	1002	11.58	20250102	3030	-63.10	20240611	913	22.45	20241209	0.27	N	056090	500	516 억	1617911	N	N	N	N
89	20250110	090526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1130	37	2	3.39	74725744	67108	11.04	1096	1137	1096	1420	766	1093	1113.51	1.57	15014	1132	1112	1073	1053	1014	1122	1063	516	327	500	690	1	1	103259036	1167	53.81	1.48	12	0.06	21.00	763.00	3030	20240611	-62.71	913	20241209	23.77	1137	-0.62	20250110	1002	12.77	20250102	3030	-62.71	20240611	913	23.77	20241209	0.27	N	056090	500	516 억	1617911	N	N	N	N
90	20250109	160521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1093	45	2	4.29	651312198	606995	235.03	1048	1093	1034	1362	734	1048	1072.94	1.38	196290	1090	1068	1050	1028	1010	1060	1020	516	314	500	670	1	1	103259036	1129	52.05	1.43	12	0.59	21.00	763.00	3030	20240611	-63.93	913	20241209	19.72	1100	-0.64	20250102	1002	9.08	20250102	3030	-63.93	20240611	913	19.72	20241209	0.27	N	056090	500	516 억	1429764	N	N	N	N
91	20250109	150523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1088	40	2	3.82	543839831	508386	196.85	1048	1093	1034	1362	734	1048	1069.74	1.38	169860	1090	1068	1050	1028	1010	1060	1020	516	314	500	670	1	1	103259036	1123	51.81	1.43	12	0.49	21.00	763.00	3030	20240611	-64.09	913	20241209	19.17	1100	-1.09	20250102	1002	8.58	20250102	3030	-64.09	20240611	913	19.17	20241209	0.27	N	056090	500	516 억	1429764	N	N	N	N
92	20250109	140523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1066	18	2	1.72	325034596	306771	118.78	1048	1087	1034	1362	734	1048	1059.53	1.38	123035	1090	1068	1050	1028	1010	1060	1020	516	314	500	670	1	1	103259036	1101	50.76	1.40	12	0.30	21.00	763.00	3030	20240611	-64.82	913	20241209	16.76	1100	-3.09	20250102	1002	6.39	20250102	3030	-64.82	20240611	913	16.76	20241209	0.27	N	056090	500	516 억	1429764	N	N	N	N
93	20250109	130522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1060	12	2	1.15	203563809	193428	74.90	1048	1071	1034	1362	734	1048	1052.40	1.38	87515	1090	1068	1050	1028	1010	1060	1020	516	314	500	670	1	1	103259036	1095	50.48	1.39	12	0.19	21.00	763.00	3030	20240611	-65.02	913	20241209	16.10	1100	-3.64	20250102	1002	5.79	20250102	3030	-65.02	20240611	913	16.10	20241209	0.27	N	056090	500	516 억	1429764	N	N	N	N
94	20250109	120522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1050	2	2	0.19	87500247	83735	32.42	1048	1052	1034	1362	734	1048	1044.97	1.38	17740	1090	1068	1050	1028	1010	1060	1020	516	314	500	670	1	1	103259036	1084	50.00	1.38	12	0.08	21.00	763.00	3030	20240611	-65.35	913	20241209	15.01	1100	-4.55	20250102	1002	4.79	20250102	3030	-65.35	20240611	913	15.01	20241209	0.27	N	056090	500	516 억	1429764	N	N	N	N
95	20250109	110523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1048	0	3	0.00	57739481	55319	21.42	1048	1052	1034	1362	734	1048	1043.75	1.38	13479	1090	1068	1050	1028	1010	1060	1020	516	314	500	670	1	1	103259036	1082	49.90	1.37	12	0.05	21.00	763.00	3030	20240611	-65.41	913	20241209	14.79	1100	-4.73	20250102	1002	4.59	20250102	3030	-65.41	20240611	913	14.79	20241209	0.27	N	056090	500	516 억	1429764	N	N	N	N
96	20250109	100522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1041	-7	5	-0.67	51714953	49556	19.19	1048	1052	1034	1362	734	1048	1043.57	1.38	10763	1090	1068	1050	1028	1010	1060	1020	516	314	500	670	1	1	103259036	1075	49.57	1.36	12	0.05	21.00	763.00	3030	20240611	-65.64	913	20241209	14.02	1100	-5.36	20250102	1002	3.89	20250102	3030	-65.64	20240611	913	14.02	20241209	0.27	N	056090	500	516 억	1429764	N	N	N	N
97	20250109	090526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1037	-11	5	-1.05	11188757	10685	4.14	1048	1052	1037	1362	734	1048	1047.15	1.38	-5976	1090	1068	1050	1028	1010	1060	1020	516	314	500	670	1	1	103259036	1071	49.38	1.36	12	0.01	21.00	763.00	3030	20240611	-65.78	913	20241209	13.58	1100	-5.73	20250102	1002	3.49	20250102	3030	-65.78	20240611	913	13.58	20241209	0.27	N	056090	500	516 억	1429764	N	N	N	N
98	20250108	160517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1048	7	2	0.67	267905768	255655	69.80	1054	1072	1032	1353	729	1041	1047.92	1.32	70957	1065	1053	1038	1026	1011	1059	1032	516	312	500	660	1	1	103259036	1082	49.90	1.37	12	0.25	21.00	763.00	3030	20240611	-65.41	913	20241209	14.79	1100	-4.73	20250102	1002	4.59	20250102	3030	-65.41	20240611	913	14.79	20241209	0.27	N	056090	500	516 억	1359904	N	N	N	N
99	20250108	150520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1046	5	2	0.48	254010667	242397	66.18	1054	1072	1032	1353	729	1041	1047.91	1.32	61167	1065	1053	1038	1026	1011	1059	1032	516	312	500	660	1	1	103259036	1080	49.81	1.37	12	0.23	21.00	763.00	3030	20240611	-65.48	913	20241209	14.57	1100	-4.91	20250102	1002	4.39	20250102	3030	-65.48	20240611	913	14.57	20241209	0.27	N	056090	500	516 억	1359904	N	N	N	N
100	20250108	140522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1042	1	2	0.10	242143036	231034	63.08	1054	1072	1032	1353	729	1041	1048.08	1.32	54662	1065	1053	1038	1026	1011	1059	1032	516	312	500	660	1	1	103259036	1076	49.62	1.37	12	0.22	21.00	763.00	3030	20240611	-65.61	913	20241209	14.13	1100	-5.27	20250102	1002	3.99	20250102	3030	-65.61	20240611	913	14.13	20241209	0.27	N	056090	500	516 억	1359904	N	N	N	N
101	20250108	130522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1043	2	2	0.19	196390140	187085	51.08	1054	1072	1032	1353	729	1041	1049.74	1.32	44780	1065	1053	1038	1026	1011	1059	1032	516	312	500	660	1	1	103259036	1077	49.67	1.37	12	0.18	21.00	763.00	3030	20240611	-65.58	913	20241209	14.24	1100	-5.18	20250102	1002	4.09	20250102	3030	-65.58	20240611	913	14.24	20241209	0.27	N	056090	500	516 억	1359904	N	N	N	N
102	20250108	120518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1041	0	3	0.00	188231224	179271	48.94	1054	1072	1032	1353	729	1041	1049.98	1.32	42164	1065	1053	1038	1026	1011	1059	1032	516	312	500	660	1	1	103259036	1075	49.57	1.36	12	0.17	21.00	763.00	3030	20240611	-65.64	913	20241209	14.02	1100	-5.36	20250102	1002	3.89	20250102	3030	-65.64	20240611	913	14.02	20241209	0.27	N	056090	500	516 억	1359904	N	N	N	N
103	20250108	110518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1041	0	3	0.00	170172353	161910	44.20	1054	1072	1032	1353	729	1041	1051.03	1.32	42226	1065	1053	1038	1026	1011	1059	1032	516	312	500	660	1	1	103259036	1075	49.57	1.36	12	0.16	21.00	763.00	3030	20240611	-65.64	913	20241209	14.02	1100	-5.36	20250102	1002	3.89	20250102	3030	-65.64	20240611	913	14.02	20241209	0.27	N	056090	500	516 억	1359904	N	N	N	N
104	20250108	100520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1045	4	2	0.38	116698265	110502	30.17	1054	1072	1032	1353	729	1041	1056.07	1.32	32430	1065	1053	1038	1026	1011	1059	1032	516	312	500	660	1	1	103259036	1079	49.76	1.37	12	0.11	21.00	763.00	3030	20240611	-65.51	913	20241209	14.46	1100	-5.00	20250102	1002	4.29	20250102	3030	-65.51	20240611	913	14.46	20241209	0.27	N	056090	500	516 억	1359904	N	N	N	N
105	20250108	090521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1050	9	2	0.86	3534067	3373	0.92	1054	1054	1032	1353	729	1041	1047.75	1.32	-2774	1065	1053	1038	1026	1011	1059	1032	516	312	500	660	1	1	103259036	1084	50.00	1.38	12	0.00	21.00	763.00	3030	20240611	-65.35	913	20241209	15.01	1100	-4.55	20250102	1002	4.79	20250102	3030	-65.35	20240611	913	15.01	20241209	0.27	N	056090	500	516 억	1359904	N	N	N	N
106	20250107	160516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1041	3	2	0.29	379720975	366276	226.97	1038	1050	1023	1349	727	1038	1036.71	1.29	28474	1058	1047	1039	1028	1020	1044	1025	516	311	500	660	1	1	103259036	1075	49.57	1.36	12	0.35	21.00	763.00	3030	20240611	-65.64	913	20241209	14.02	1100	-5.36	20250102	1002	3.89	20250102	3030	-65.64	20240611	913	14.02	20241209	0.27	N	056090	500	516 억	1330490	N	N	N	N
107	20250107	150517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1037	-1	5	-0.10	355621166	343084	212.60	1038	1050	1023	1349	727	1038	1036.54	1.29	19180	1058	1047	1039	1028	1020	1044	1025	516	311	500	660	1	1	103259036	1071	49.38	1.36	12	0.33	21.00	763.00	3030	20240611	-65.78	913	20241209	13.58	1100	-5.73	20250102	1002	3.49	20250102	3030	-65.78	20240611	913	13.58	20241209	0.27	N	056090	500	516 억	1330490	N	N	N	N
108	20250107	140516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1037	-1	5	-0.10	333869940	322051	199.57	1038	1050	1023	1349	727	1038	1036.70	1.29	18018	1058	1047	1039	1028	1020	1044	1025	516	311	500	660	1	1	103259036	1071	49.38	1.36	12	0.31	21.00	763.00	3030	20240611	-65.78	913	20241209	13.58	1100	-5.73	20250102	1002	3.49	20250102	3030	-65.78	20240611	913	13.58	20241209	0.27	N	056090	500	516 억	1330490	N	N	N	N
109	20250107	130516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1035	-3	5	-0.29	258883837	249356	154.52	1038	1050	1030	1349	727	1038	1038.21	1.29	33049	1058	1047	1039	1028	1020	1044	1025	516	311	500	660	1	1	103259036	1069	49.29	1.36	12	0.24	21.00	763.00	3030	20240611	-65.84	913	20241209	13.36	1100	-5.91	20250102	1002	3.29	20250102	3030	-65.84	20240611	913	13.36	20241209	0.27	N	056090	500	516 억	1330490	N	N	N	N
110	20250107	120516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1045	7	2	0.67	165873666	159239	98.68	1038	1050	1030	1349	727	1038	1041.66	1.29	39811	1058	1047	1039	1028	1020	1044	1025	516	311	500	660	1	1	103259036	1079	49.76	1.37	12	0.15	21.00	763.00	3030	20240611	-65.51	913	20241209	14.46	1100	-5.00	20250102	1002	4.29	20250102	3030	-65.51	20240611	913	14.46	20241209	0.27	N	056090	500	516 억	1330490	N	N	N	N
111	20250107	110513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1050	12	2	1.16	150183559	144239	89.38	1038	1050	1030	1349	727	1038	1041.21	1.29	44504	1058	1047	1039	1028	1020	1044	1025	516	311	500	660	1	1	103259036	1084	50.00	1.38	12	0.14	21.00	763.00	3030	20240611	-65.35	913	20241209	15.01	1100	-4.55	20250102	1002	4.79	20250102	3030	-65.35	20240611	913	15.01	20241209	0.27	N	056090	500	516 억	1330490	N	N	N	N
112	20250107	100518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1040	2	2	0.19	54561499	52542	32.56	1038	1046	1030	1349	727	1038	1038.44	1.29	-7896	1058	1047	1039	1028	1020	1044	1025	516	311	500	660	1	1	103259036	1074	49.52	1.36	12	0.05	21.00	763.00	3030	20240611	-65.68	913	20241209	13.91	1100	-5.45	20250102	1002	3.79	20250102	3030	-65.68	20240611	913	13.91	20241209	0.27	N	056090	500	516 억	1330490	N	N	N	N
113	20250107	090516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1045	7	2	0.67	5357616	5178	3.21	1038	1046	1030	1349	727	1038	1034.69	1.29	-1574	1058	1047	1039	1028	1020	1044	1025	516	311	500	660	1	1	103259036	1079	49.76	1.37	12	0.01	21.00	763.00	3030	20240611	-65.51	913	20241209	14.46	1100	-5.00	20250102	1002	4.29	20250102	3030	-65.51	20240611	913	14.46	20241209	0.27	N	056090	500	516 억	1330490	N	N	N	N
114	20250106	160511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1038	-2	5	-0.19	167810047	161358	92.87	1050	1050	1031	1352	728	1040	1039.99	1.25	38647	1090	1065	1048	1023	1006	1056	1014	516	312	500	660	1	1	103259036	1072	49.43	1.36	12	0.16	21.00	763.00	3030	20240611	-65.74	913	20241209	13.69	1100	-5.64	20250102	1002	3.59	20250102	3030	-65.74	20240611	913	13.69	20241209	0.30	N	056090	500	516 억	1291236	N	N	N	N
115	20250106	150511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1040	0	3	0.00	161419150	155204	89.33	1050	1050	1031	1352	728	1040	1040.05	1.25	38693	1090	1065	1048	1023	1006	1056	1014	516	312	500	660	1	1	103259036	1074	49.52	1.36	12	0.15	21.00	763.00	3030	20240611	-65.68	913	20241209	13.91	1100	-5.45	20250102	1002	3.79	20250102	3030	-65.68	20240611	913	13.91	20241209	0.30	N	056090	500	516 억	1291236	N	N	N	N
116	20250106	140511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1043	3	2	0.29	130752711	125652	72.32	1050	1050	1031	1352	728	1040	1040.59	1.25	25268	1090	1065	1048	1023	1006	1056	1014	516	312	500	660	1	1	103259036	1077	49.67	1.37	12	0.12	21.00	763.00	3030	20240611	-65.58	913	20241209	14.24	1100	-5.18	20250102	1002	4.09	20250102	3030	-65.58	20240611	913	14.24	20241209	0.30	N	056090	500	516 억	1291236	N	N	N	N
117	20250106	130509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1039	-1	5	-0.10	96585418	92779	53.40	1050	1050	1031	1352	728	1040	1041.03	1.25	6913	1090	1065	1048	1023	1006	1056	1014	516	312	500	660	1	1	103259036	1073	49.48	1.36	12	0.09	21.00	763.00	3030	20240611	-65.71	913	20241209	13.80	1100	-5.55	20250102	1002	3.69	20250102	3030	-65.71	20240611	913	13.80	20241209	0.30	N	056090	500	516 억	1291236	N	N	N	N
118	20250106	120508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1045	5	2	0.48	58497242	56176	32.33	1050	1050	1031	1352	728	1040	1041.32	1.25	14412	1090	1065	1048	1023	1006	1056	1014	516	312	500	660	1	1	103259036	1079	49.76	1.37	12	0.05	21.00	763.00	3030	20240611	-65.51	913	20241209	14.46	1100	-5.00	20250102	1002	4.29	20250102	3030	-65.51	20240611	913	14.46	20241209	0.30	N	056090	500	516 억	1291236	N	N	N	N
119	20250106	110508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1038	-2	5	-0.19	37884278	36382	20.94	1050	1050	1031	1352	728	1040	1041.29	1.25	8556	1090	1065	1048	1023	1006	1056	1014	516	312	500	660	1	1	103259036	1072	49.43	1.36	12	0.04	21.00	763.00	3030	20240611	-65.74	913	20241209	13.69	1100	-5.64	20250102	1002	3.59	20250102	3030	-65.74	20240611	913	13.69	20241209	0.30	N	056090	500	516 억	1291236	N	N	N	N
120	20250106	100508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1040	0	3	0.00	22247115	21347	12.29	1050	1050	1031	1352	728	1040	1042.17	1.25	1806	1090	1065	1048	1023	1006	1056	1014	516	312	500	660	1	1	103259036	1074	49.52	1.36	12	0.02	21.00	763.00	3030	20240611	-65.68	913	20241209	13.91	1100	-5.45	20250102	1002	3.79	20250102	3030	-65.68	20240611	913	13.91	20241209	0.30	N	056090	500	516 억	1291236	N	N	N	N
121	20250106	090505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1049	9	2	0.87	633822	607	0.35	1050	1050	1031	1352	728	1040	1044.19	1.25	-260	1090	1065	1048	1023	1006	1056	1014	516	312	500	660	1	1	103259036	1083	49.95	1.37	12	0.00	21.00	763.00	3030	20240611	-65.38	913	20241209	14.90	1100	-4.64	20250102	1002	4.69	20250102	3030	-65.38	20240611	913	14.90	20241209	0.30	N	056090	500	516 억	1291236	N	N	N	N
122	20250103	160505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1040	-15	5	-1.42	182423492	173575	37.56	1041	1073	1031	1371	739	1055	1050.98	1.27	-22945	1150	1102	1052	1004	954	1126	1028	516	316	500	670	1	1	103259036	1074	49.52	1.36	12	0.17	21.00	763.00	3030	20240611	-65.68	913	20241209	13.91	1100	-5.45	20250102	1002	3.79	20250102	3030	-65.68	20240611	913	13.91	20241209	0.31	N	056090	500	516 억	1313777	N	N	N	N
123	20250103	150506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1042	-13	5	-1.23	168086481	159811	34.58	1041	1073	1031	1371	739	1055	1051.78	1.27	-22449	1150	1102	1052	1004	954	1126	1028	516	316	500	670	1	1	103259036	1076	49.62	1.37	12	0.15	21.00	763.00	3030	20240611	-65.61	913	20241209	14.13	1100	-5.27	20250102	1002	3.99	20250102	3030	-65.61	20240611	913	14.13	20241209	0.31	N	056090	500	516 억	1313777	N	N	N	N
124	20250103	140507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1048	-7	5	-0.66	138266680	131258	28.40	1041	1073	1031	1371	739	1055	1053.40	1.27	-33831	1150	1102	1052	1004	954	1126	1028	516	316	500	670	1	1	103259036	1082	49.90	1.37	12	0.13	21.00	763.00	3030	20240611	-65.41	913	20241209	14.79	1100	-4.73	20250102	1002	4.59	20250102	3030	-65.41	20240611	913	14.79	20241209	0.31	N	056090	500	516 억	1313777	N	N	N	N
125	20250103	130505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1047	-8	5	-0.76	125110914	118679	25.68	1041	1073	1031	1371	739	1055	1054.20	1.27	-23629	1150	1102	1052	1004	954	1126	1028	516	316	500	670	1	1	103259036	1081	49.86	1.37	12	0.11	21.00	763.00	3030	20240611	-65.45	913	20241209	14.68	1100	-4.82	20250102	1002	4.49	20250102	3030	-65.45	20240611	913	14.68	20241209	0.31	N	056090	500	516 억	1313777	N	N	N	N
126	20250103	120505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1057	2	2	0.19	82790783	78410	16.96	1041	1073	1031	1371	739	1055	1055.87	1.27	-20092	1150	1102	1052	1004	954	1126	1028	516	316	500	670	1	1	103259036	1091	50.33	1.39	12	0.08	21.00	763.00	3030	20240611	-65.12	913	20241209	15.77	1100	-3.91	20250102	1002	5.49	20250102	3030	-65.12	20240611	913	15.77	20241209	0.31	N	056090	500	516 억	1313777	N	N	N	N
127	20250103	110506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1058	3	2	0.28	74584566	70620	15.28	1041	1073	1031	1371	739	1055	1056.14	1.27	-17543	1150	1102	1052	1004	954	1126	1028	516	316	500	670	1	1	103259036	1092	50.38	1.39	12	0.07	21.00	763.00	3030	20240611	-65.08	913	20241209	15.88	1100	-3.82	20250102	1002	5.59	20250102	3030	-65.08	20240611	913	15.88	20241209	0.31	N	056090	500	516 억	1313777	N	N	N	N
128	20250103	100504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1061	6	2	0.57	52238007	49431	10.70	1041	1073	1031	1371	739	1055	1056.79	1.27	-2760	1150	1102	1052	1004	954	1126	1028	516	316	500	670	1	1	103259036	1096	50.52	1.39	12	0.05	21.00	763.00	3030	20240611	-64.98	913	20241209	16.21	1100	-3.55	20250102	1002	5.89	20250102	3030	-64.98	20240611	913	16.21	20241209	0.31	N	056090	500	516 억	1313777	N	N	N	N
129	20250103	090505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1056	1	2	0.09	14674756	14093	3.05	1041	1056	1031	1371	739	1055	1041.28	1.27	943	1150	1102	1052	1004	954	1126	1028	516	316	500	670	1	1	103259036	1090	50.29	1.38	12	0.01	21.00	763.00	3030	20240611	-65.15	913	20241209	15.66	1100	-4.00	20250102	1002	5.39	20250102	3030	-65.15	20240611	913	15.66	20241209	0.31	N	056090	500	516 억	1313777	N	N	N	N
130	20250102	160502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1055	47	2	4.66	477863684	456179	300.16	1002	1100	1002	1310	706	1008	1047.53	1.16	112996	1036	1022	1011	997	986	1029	1004	516	302	500	640	1	1	103259036	1089	50.24	1.38	12	0.44	21.00	763.00	3030	20240611	-65.18	913	20241209	15.55	1100	-4.09	20250102	1002	5.29	20250102	3030	-65.18	20240611	913	15.55	20241209	0.31	N	056090	500	516 억	1202250	N	N	N	N
131	20250102	150503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1048	40	2	3.97	431995200	412430	271.37	1002	1100	1002	1310	706	1008	1047.44	1.16	94693	1036	1022	1011	997	986	1029	1004	516	302	500	640	1	1	103259036	1082	49.90	1.37	12	0.40	21.00	763.00	3030	20240611	-65.41	913	20241209	14.79	1100	-4.73	20250102	1002	4.59	20250102	3030	-65.41	20240611	913	14.79	20241209	0.31	N	056090	500	516 억	1202250	N	N	N	N
132	20250102	140500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1054	46	2	4.56	379474128	362515	238.53	1002	1100	1002	1310	706	1008	1046.78	1.16	81068	1036	1022	1011	997	986	1029	1004	516	302	500	640	1	1	103259036	1088	50.19	1.38	12	0.35	21.00	763.00	3030	20240611	-65.21	913	20241209	15.44	1100	-4.18	20250102	1002	5.19	20250102	3030	-65.21	20240611	913	15.44	20241209	0.31	N	056090	500	516 억	1202250	N	N	N	N
133	20250102	130501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1076	68	2	6.75	268885193	258224	169.91	1002	1100	1002	1310	706	1008	1041.29	1.16	77607	1036	1022	1011	997	986	1029	1004	516	302	500	640	1	1	103259036	1111	51.24	1.41	12	0.25	21.00	763.00	3030	20240611	-64.49	913	20241209	17.85	1100	-2.18	20250102	1002	7.39	20250102	3030	-64.49	20240611	913	17.85	20241209	0.31	N	056090	500	516 억	1202250	N	N	N	N
134	20250102	120500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1033	25	2	2.48	118252461	115532	76.02	1002	1044	1002	1310	706	1008	1023.55	1.16	27686	1036	1022	1011	997	986	1029	1004	516	302	500	640	1	1	103259036	1067	49.19	1.35	12	0.11	21.00	763.00	3030	20240611	-65.91	913	20241209	13.14	1044	-1.05	20250102	1002	3.09	20250102	3030	-65.91	20240611	913	13.14	20241209	0.31	N	056090	500	516 억	1202250	N	N	N	N
135	20250102	110452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1023	15	2	1.49	107744257	105314	69.29	1002	1044	1002	1310	706	1008	1023.08	1.16	27374	1036	1022	1011	997	986	1029	1004	516	302	500	640	1	1	103259036	1056	48.71	1.34	12	0.10	21.00	763.00	3030	20240611	-66.24	913	20241209	12.05	1044	-2.01	20250102	1002	2.10	20250102	3030	-66.24	20240611	913	12.05	20241209	0.31	N	056090	500	516 억	1202250	N	N	N	N
136	20250102	100500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1037	29	2	2.88	35119795	34464	22.68	1002	1038	1002	1310	706	1008	1019.03	1.16	14753	1036	1022	1011	997	986	1029	1004	516	302	500	640	1	1	103259036	1071	49.38	1.36	12	0.03	21.00	763.00	3030	20240611	-65.78	913	20241209	13.58	1038	-0.10	20250102	1002	3.49	20250102	3030	-65.78	20240611	913	13.58	20241209	0.31	N	056090	500	516 억	1202250	N	N	N	N
137	20250102	090455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1008	0	3	0.00	0	0	0.00	0	0	0	1310	706	1008	0.00	1.16	0	1036	1022	1011	997	986	1029	1004	516	302	500	640	1	1	103259036	1041	48.00	1.32	12	0.00	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	0	0.00	0	0	0.00	0	3030	-66.73	20240611	913	10.41	20241209	0.31	N	056090	500	516 억	1202250	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History