KissMeData/060540/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	160608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1562	-3	5	-0.19	266957886	169448	8.10	1600	1610	1532	2030	1096	1565	1575.46	0.18	21002	1865	1714	1630	1479	1395	1673	1438	131	465	500	1120	1	1	26133306	408	25.19	0.41	12	0.65	62.00	3831.00	2790	20240122	-44.01	1221	20241209	27.93	1781	-12.30	20250123	1491	4.76	20250108	2780	-43.81	20240304	1221	27.93	20241209	3.66	N	060540	500	130 억	47310	N	N	N	N
3	20250124	150607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1572	7	2	0.45	252271519	160060	7.65	1600	1610	1532	2030	1096	1565	1576.11	0.18	22156	1865	1714	1630	1479	1395	1673	1438	131	465	500	1120	1	1	26133306	411	25.35	0.41	12	0.61	62.00	3831.00	2790	20240122	-43.66	1221	20241209	28.75	1781	-11.73	20250123	1491	5.43	20250108	2780	-43.45	20240304	1221	28.75	20241209	3.66	N	060540	500	130 억	47310	N	N	N	N
4	20250124	140606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1581	16	2	1.02	248273534	157520	7.53	1600	1610	1532	2030	1096	1565	1576.14	0.18	21822	1865	1714	1630	1479	1395	1673	1438	131	465	500	1120	1	1	26133306	413	25.50	0.41	12	0.60	62.00	3831.00	2790	20240122	-43.33	1221	20241209	29.48	1781	-11.23	20250123	1491	6.04	20250108	2780	-43.13	20240304	1221	29.48	20241209	3.66	N	060540	500	130 억	47310	N	N	N	N
5	20250124	130608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1551	-14	5	-0.89	220381339	139590	6.67	1600	1610	1532	2030	1096	1565	1578.78	0.18	15490	1865	1714	1630	1479	1395	1673	1438	131	465	500	1120	1	1	26133306	405	25.02	0.40	12	0.53	62.00	3831.00	2790	20240122	-44.41	1221	20241209	27.03	1781	-12.91	20250123	1491	4.02	20250108	2780	-44.21	20240304	1221	27.03	20241209	3.66	N	060540	500	130 억	47310	N	N	N	N
6	20250124	120604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1588	23	2	1.47	166535172	104988	5.02	1600	1610	1567	2030	1096	1565	1586.23	0.18	10681	1865	1714	1630	1479	1395	1673	1438	131	465	500	1120	1	1	26133306	415	25.61	0.41	12	0.40	62.00	3831.00	2790	20240122	-43.08	1221	20241209	30.06	1781	-10.84	20250123	1491	6.51	20250108	2780	-42.88	20240304	1221	30.06	20241209	3.66	N	060540	500	130 억	47310	N	N	N	N
7	20250124	110607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1585	20	2	1.28	156438952	98578	4.71	1600	1610	1567	2030	1096	1565	1586.96	0.18	8250	1865	1714	1630	1479	1395	1673	1438	131	465	500	1120	1	1	26133306	414	25.56	0.41	12	0.38	62.00	3831.00	2790	20240122	-43.19	1221	20241209	29.81	1781	-11.01	20250123	1491	6.30	20250108	2780	-42.99	20240304	1221	29.81	20241209	3.66	N	060540	500	130 억	47310	N	N	N	N
8	20250124	100605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1588	23	2	1.47	113182866	71217	3.40	1600	1610	1567	2030	1096	1565	1589.27	0.18	8158	1865	1714	1630	1479	1395	1673	1438	131	465	500	1120	1	1	26133306	415	25.61	0.41	12	0.27	62.00	3831.00	2790	20240122	-43.08	1221	20241209	30.06	1781	-10.84	20250123	1491	6.51	20250108	2780	-42.88	20240304	1221	30.06	20241209	3.66	N	060540	500	130 억	47310	N	N	N	N
9	20250124	090608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1567	2	2	0.13	26674620	16778	0.80	1600	1600	1567	2030	1096	1565	1589.86	0.18	773	1865	1714	1630	1479	1395	1673	1438	131	465	500	1120	1	1	26133306	410	25.27	0.41	12	0.06	62.00	3831.00	2790	20240122	-43.84	1221	20241209	28.34	1781	-12.02	20250123	1491	5.10	20250108	2780	-43.63	20240304	1221	28.34	20241209	3.66	N	060540	500	130 억	47310	N	N	N	N
10	20250123	160605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1565	60	2	3.99	3471739029	2085285	2797.01	1620	1781	1546	1956	1054	1505	1664.90	0.51	-85793	1600	1552	1526	1478	1452	1539	1465	131	451	500	1080	1	1	26133306	409	25.24	0.41	12	7.98	62.00	3831.00	2790	20240122	-43.91	1221	20241209	28.17	1781	-12.13	20250123	1491	4.96	20250108	2780	-43.71	20240304	1221	28.17	20241209	3.58	N	060540	500	130 억	132898	N	N	N	N
11	20250123	150604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1574	69	2	4.58	3414003987	2048510	2747.69	1620	1781	1546	1956	1054	1505	1666.58	0.51	-79359	1600	1552	1526	1478	1452	1539	1465	131	451	500	1080	1	1	26133306	411	25.39	0.41	12	7.84	62.00	3831.00	2790	20240122	-43.58	1221	20241209	28.91	1781	-11.62	20250123	1491	5.57	20250108	2780	-43.38	20240304	1221	28.91	20241209	3.58	N	060540	500	130 억	132898	N	N	N	N
12	20250123	140604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1575	70	2	4.65	3347469663	2006350	2691.14	1620	1781	1546	1956	1054	1505	1668.44	0.51	-79993	1600	1552	1526	1478	1452	1539	1465	131	451	500	1080	1	1	26133306	412	25.40	0.41	12	7.68	62.00	3831.00	2790	20240122	-43.55	1221	20241209	28.99	1781	-11.57	20250123	1491	5.63	20250108	2780	-43.35	20240304	1221	28.99	20241209	3.58	N	060540	500	130 억	132898	N	N	N	N
13	20250123	130603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1608	103	2	6.84	3247363893	1943392	2606.69	1620	1781	1546	1956	1054	1505	1670.98	0.51	-77920	1600	1552	1526	1478	1452	1539	1465	131	451	500	1080	1	1	26133306	420	25.94	0.42	12	7.44	62.00	3831.00	2790	20240122	-42.37	1221	20241209	31.70	1781	-9.71	20250123	1491	7.85	20250108	2780	-42.16	20240304	1221	31.70	20241209	3.58	N	060540	500	130 억	132898	N	N	N	N
14	20250123	120604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1591	86	2	5.71	3214686129	1922900	2579.20	1620	1781	1546	1956	1054	1505	1671.79	0.51	-77950	1600	1552	1526	1478	1452	1539	1465	131	451	500	1080	1	1	26133306	416	25.66	0.42	12	7.36	62.00	3831.00	2790	20240122	-42.97	1221	20241209	30.30	1781	-10.67	20250123	1491	6.71	20250108	2780	-42.77	20240304	1221	30.30	20241209	3.58	N	060540	500	130 억	132898	N	N	N	N
15	20250123	110558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1616	111	2	7.38	2888532533	1719363	2306.20	1620	1781	1546	1956	1054	1505	1680.00	0.51	-71800	1600	1552	1526	1478	1452	1539	1465	131	451	500	1080	1	1	26133306	422	26.06	0.42	12	6.58	62.00	3831.00	2790	20240122	-42.08	1221	20241209	32.35	1781	-9.26	20250123	1491	8.38	20250108	2780	-41.87	20240304	1221	32.35	20241209	3.58	N	060540	500	130 억	132898	N	N	N	N
16	20250123	100602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1645	140	2	9.30	2635363422	1563736	2097.45	1620	1781	1546	1956	1054	1505	1685.30	0.51	-63345	1600	1552	1526	1478	1452	1539	1465	131	451	500	1080	1	1	26133306	430	26.53	0.43	12	5.98	62.00	3831.00	2790	20240122	-41.04	1221	20241209	34.73	1781	-7.64	20250123	1491	10.33	20250108	2780	-40.83	20240304	1221	34.73	20241209	3.58	N	060540	500	130 억	132898	N	N	N	N
17	20250123	090602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1651	146	2	9.70	854512154	505991	678.69	1620	1781	1546	1956	1054	1505	1688.79	0.51	-16703	1600	1552	1526	1478	1452	1539	1465	131	451	500	1080	1	1	26133306	431	26.63	0.43	12	1.94	62.00	3831.00	2790	20240122	-40.82	1221	20241209	35.22	1781	-7.30	20250123	1491	10.73	20250108	2780	-40.61	20240304	1221	35.22	20241209	3.58	N	060540	500	130 억	132898	N	N	N	N
18	20250122	160559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1505	-33	5	-2.15	112565712	74243	73.51	1545	1574	1500	1999	1077	1538	1516.18	0.49	4425	1632	1584	1561	1513	1490	1573	1502	131	461	500	1100	1	1	26133306	393	24.27	0.39	12	0.28	62.00	3831.00	2790	20240122	-46.06	1221	20241209	23.26	1738	-13.41	20250109	1491	0.94	20250108	2790	-46.06	20240122	1221	23.26	20241209	3.60	N	060540	500	130 억	128439	N	N	N	N
19	20250122	150600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1506	-32	5	-2.08	106282966	70071	69.37	1545	1574	1500	1999	1077	1538	1516.79	0.49	3453	1632	1584	1561	1513	1490	1573	1502	131	461	500	1100	1	1	26133306	394	24.29	0.39	12	0.27	62.00	3831.00	2790	20240122	-46.02	1221	20241209	23.34	1738	-13.35	20250109	1491	1.01	20250108	2790	-46.02	20240122	1221	23.34	20241209	3.60	N	060540	500	130 억	128439	N	N	N	N
20	20250122	140558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1529	-9	5	-0.59	93452970	61569	60.96	1545	1574	1500	1999	1077	1538	1517.86	0.49	3487	1632	1584	1561	1513	1490	1573	1502	131	461	500	1100	1	1	26133306	400	24.66	0.40	12	0.24	62.00	3831.00	2790	20240122	-45.20	1221	20241209	25.23	1738	-12.03	20250109	1491	2.55	20250108	2790	-45.20	20240122	1221	25.23	20241209	3.60	N	060540	500	130 억	128439	N	N	N	N
21	20250122	130601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1512	-26	5	-1.69	82036459	54006	53.47	1545	1574	1500	1999	1077	1538	1519.02	0.49	1876	1632	1584	1561	1513	1490	1573	1502	131	461	500	1100	1	1	26133306	395	24.39	0.39	12	0.21	62.00	3831.00	2790	20240122	-45.81	1221	20241209	23.83	1738	-13.00	20250109	1491	1.41	20250108	2790	-45.81	20240122	1221	23.83	20241209	3.60	N	060540	500	130 억	128439	N	N	N	N
22	20250122	120558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1518	-20	5	-1.30	57705426	37880	37.50	1545	1574	1500	1999	1077	1538	1523.37	0.49	-5087	1632	1584	1561	1513	1490	1573	1502	131	461	500	1100	1	1	26133306	397	24.48	0.40	12	0.14	62.00	3831.00	2790	20240122	-45.59	1221	20241209	24.32	1738	-12.66	20250109	1491	1.81	20250108	2790	-45.59	20240122	1221	24.32	20241209	3.60	N	060540	500	130 억	128439	N	N	N	N
23	20250122	110559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1525	-13	5	-0.85	29829037	19404	19.21	1545	1574	1517	1999	1077	1538	1537.26	0.49	-5430	1632	1584	1561	1513	1490	1573	1502	131	461	500	1100	1	1	26133306	399	24.60	0.40	12	0.07	62.00	3831.00	2790	20240122	-45.34	1221	20241209	24.90	1738	-12.26	20250109	1491	2.28	20250108	2790	-45.34	20240122	1221	24.90	20241209	3.60	N	060540	500	130 억	128439	N	N	N	N
24	20250122	100559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1526	-12	5	-0.78	21730318	14078	13.94	1545	1574	1526	1999	1077	1538	1543.57	0.49	-3786	1632	1584	1561	1513	1490	1573	1502	131	461	500	1100	1	1	26133306	399	24.61	0.40	12	0.05	62.00	3831.00	2790	20240122	-45.30	1221	20241209	24.98	1738	-12.20	20250109	1491	2.35	20250108	2790	-45.30	20240122	1221	24.98	20241209	3.60	N	060540	500	130 억	128439	N	N	N	N
25	20250122	090601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1545	7	2	0.46	2462017	1599	1.58	1545	1545	1538	1999	1077	1538	1539.72	0.49	1155	1632	1584	1561	1513	1490	1573	1502	131	461	500	1100	1	1	26133306	404	24.92	0.40	12	0.01	62.00	3831.00	2790	20240122	-44.62	1221	20241209	26.54	1738	-11.10	20250109	1491	3.62	20250108	2790	-44.62	20240122	1221	26.54	20241209	3.60	N	060540	500	130 억	128439	N	N	N	N
26	20250121	160556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1538	-71	5	-4.41	156604591	100488	83.11	1600	1609	1538	2090	1127	1609	1558.48	0.54	-14375	1663	1636	1598	1571	1533	1617	1552	131	481	500	1150	1	1	26133306	402	24.81	0.40	12	0.38	62.00	3831.00	2790	20240122	-44.87	1221	20241209	25.96	1738	-11.51	20250109	1491	3.15	20250108	2790	-44.87	20240122	1221	25.96	20241209	3.59	N	060540	500	130 억	142222	N	N	N	N
27	20250121	150558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1546	-63	5	-3.92	130769589	83719	69.24	1600	1609	1541	2090	1127	1609	1562.01	0.54	-14925	1663	1636	1598	1571	1533	1617	1552	131	481	500	1150	1	1	26133306	404	24.94	0.40	12	0.32	62.00	3831.00	2790	20240122	-44.59	1221	20241209	26.62	1738	-11.05	20250109	1491	3.69	20250108	2790	-44.59	20240122	1221	26.62	20241209	3.59	N	060540	500	130 억	142222	N	N	N	N
28	20250121	140558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1563	-46	5	-2.86	109273558	69859	57.78	1600	1609	1549	2090	1127	1609	1564.20	0.54	-16369	1663	1636	1598	1571	1533	1617	1552	131	481	500	1150	1	1	26133306	408	25.21	0.41	12	0.27	62.00	3831.00	2790	20240122	-43.98	1221	20241209	28.01	1738	-10.07	20250109	1491	4.83	20250108	2790	-43.98	20240122	1221	28.01	20241209	3.59	N	060540	500	130 억	142222	N	N	N	N
29	20250121	130557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1564	-45	5	-2.80	81906912	52246	43.21	1600	1609	1554	2090	1127	1609	1567.72	0.54	-11783	1663	1636	1598	1571	1533	1617	1552	131	481	500	1150	1	1	26133306	409	25.23	0.41	12	0.20	62.00	3831.00	2790	20240122	-43.94	1221	20241209	28.09	1738	-10.01	20250109	1491	4.90	20250108	2790	-43.94	20240122	1221	28.09	20241209	3.59	N	060540	500	130 억	142222	N	N	N	N
30	20250121	120548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1556	-53	5	-3.29	72597882	46258	38.26	1600	1609	1555	2090	1127	1609	1569.41	0.54	-12474	1663	1636	1598	1571	1533	1617	1552	131	481	500	1150	1	1	26133306	407	25.10	0.41	12	0.18	62.00	3831.00	2790	20240122	-44.23	1221	20241209	27.44	1738	-10.47	20250109	1491	4.36	20250108	2790	-44.23	20240122	1221	27.44	20241209	3.59	N	060540	500	130 억	142222	N	N	N	N
31	20250121	110531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1564	-45	5	-2.80	40642442	25754	21.30	1600	1609	1560	2090	1127	1609	1578.10	0.54	-15106	1663	1636	1598	1571	1533	1617	1552	131	481	500	1150	1	1	26133306	409	25.23	0.41	12	0.10	62.00	3831.00	2790	20240122	-43.94	1221	20241209	28.09	1738	-10.01	20250109	1491	4.90	20250108	2790	-43.94	20240122	1221	28.09	20241209	3.59	N	060540	500	130 억	142222	N	N	N	N
32	20250121	100526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1565	-44	5	-2.73	32990051	20880	17.27	1600	1609	1560	2090	1127	1609	1579.98	0.54	-14777	1663	1636	1598	1571	1533	1617	1552	131	481	500	1150	1	1	26133306	409	25.24	0.41	12	0.08	62.00	3831.00	2790	20240122	-43.91	1221	20241209	28.17	1738	-9.95	20250109	1491	4.96	20250108	2790	-43.91	20240122	1221	28.17	20241209	3.59	N	060540	500	130 억	142222	N	N	N	N
33	20250121	090557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1609	0	3	0.00	2685667	1670	1.38	1600	1609	1600	2090	1127	1609	1608.18	0.54	-127	1663	1636	1598	1571	1533	1617	1552	131	481	500	1150	1	1	26133306	420	25.95	0.42	12	0.01	62.00	3831.00	2790	20240122	-42.33	1221	20241209	31.78	1738	-7.42	20250109	1491	7.91	20250108	2790	-42.33	20240122	1221	31.78	20241209	3.59	N	060540	500	130 억	142222	N	N	N	N
34	20250120	160555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1609	-28	5	-1.71	191987938	120532	100.48	1625	1625	1560	2125	1146	1637	1592.84	0.47	19981	1734	1685	1648	1599	1562	1667	1581	131	488	500	1170	1	1	26133306	420	25.95	0.42	12	0.46	62.00	3831.00	2790	20240122	-42.33	1221	20241209	31.78	1738	-7.42	20250109	1491	7.91	20250108	2790	-42.33	20240122	1221	31.78	20241209	3.58	N	060540	500	130 억	122225	N	N	N	N
35	20250120	150557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1596	-41	5	-2.50	182803390	114801	95.70	1625	1625	1560	2125	1146	1637	1592.35	0.47	21463	1734	1685	1648	1599	1562	1667	1581	131	488	500	1170	1	1	26133306	417	25.74	0.42	12	0.44	62.00	3831.00	2790	20240122	-42.80	1221	20241209	30.71	1738	-8.17	20250109	1491	7.04	20250108	2790	-42.80	20240122	1221	30.71	20241209	3.58	N	060540	500	130 억	122225	N	N	N	N
36	20250120	140555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1605	-32	5	-1.95	176032181	110550	92.15	1625	1625	1560	2125	1146	1637	1592.33	0.47	25405	1734	1685	1648	1599	1562	1667	1581	131	488	500	1170	1	1	26133306	419	25.89	0.42	12	0.42	62.00	3831.00	2790	20240122	-42.47	1221	20241209	31.45	1738	-7.65	20250109	1491	7.65	20250108	2790	-42.47	20240122	1221	31.45	20241209	3.58	N	060540	500	130 억	122225	N	N	N	N
37	20250120	130555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1610	-27	5	-1.65	102857187	64523	53.79	1625	1625	1560	2125	1146	1637	1594.12	0.47	12117	1734	1685	1648	1599	1562	1667	1581	131	488	500	1170	1	1	26133306	421	25.97	0.42	12	0.25	62.00	3831.00	2790	20240122	-42.29	1221	20241209	31.86	1738	-7.36	20250109	1491	7.98	20250108	2790	-42.29	20240122	1221	31.86	20241209	3.58	N	060540	500	130 억	122225	N	N	N	N
38	20250120	120557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1604	-33	5	-2.02	91413503	57394	47.84	1625	1625	1560	2125	1146	1637	1592.74	0.47	9796	1734	1685	1648	1599	1562	1667	1581	131	488	500	1170	1	1	26133306	419	25.87	0.42	12	0.22	62.00	3831.00	2790	20240122	-42.51	1221	20241209	31.37	1738	-7.71	20250109	1491	7.58	20250108	2790	-42.51	20240122	1221	31.37	20241209	3.58	N	060540	500	130 억	122225	N	N	N	N
39	20250120	110557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1603	-34	5	-2.08	74089366	46575	38.83	1625	1625	1560	2125	1146	1637	1590.75	0.47	8968	1734	1685	1648	1599	1562	1667	1581	131	488	500	1170	1	1	26133306	419	25.85	0.42	12	0.18	62.00	3831.00	2790	20240122	-42.54	1221	20241209	31.29	1738	-7.77	20250109	1491	7.51	20250108	2790	-42.54	20240122	1221	31.29	20241209	3.58	N	060540	500	130 억	122225	N	N	N	N
40	20250120	100556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1587	-50	5	-3.05	59045598	37129	30.95	1625	1625	1560	2125	1146	1637	1590.28	0.47	7296	1734	1685	1648	1599	1562	1667	1581	131	488	500	1170	1	1	26133306	415	25.60	0.41	12	0.14	62.00	3831.00	2790	20240122	-43.12	1221	20241209	29.98	1738	-8.69	20250109	1491	6.44	20250108	2790	-43.12	20240122	1221	29.98	20241209	3.58	N	060540	500	130 억	122225	N	N	N	N
41	20250120	090557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1605	-32	5	-1.95	12288314	7627	6.36	1625	1625	1605	2125	1146	1637	1611.16	0.47	166	1734	1685	1648	1599	1562	1667	1581	131	488	500	1170	1	1	26133306	419	25.89	0.42	12	0.03	62.00	3831.00	2790	20240122	-42.47	1221	20241209	31.45	1738	-7.65	20250109	1491	7.65	20250108	2790	-42.47	20240122	1221	31.45	20241209	3.58	N	060540	500	130 억	122225	N	N	N	N
42	20250117	160554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1637	-9	5	-0.55	187814466	114459	133.39	1638	1697	1611	2135	1153	1646	1640.91	0.55	-22783	1672	1658	1639	1625	1606	1666	1633	131	489	500	1180	1	1	26133306	428	26.40	0.43	12	0.44	62.00	3831.00	2790	20240122	-41.33	1221	20241209	34.07	1738	-5.81	20250109	1491	9.79	20250108	2790	-41.33	20240122	1221	34.07	20241209	3.55	N	060540	500	130 억	145000	N	N	N	N
43	20250117	150555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1653	7	2	0.43	167340990	101976	118.84	1638	1697	1611	2135	1153	1646	1640.98	0.55	-25377	1672	1658	1639	1625	1606	1666	1633	131	489	500	1180	1	1	26133306	432	26.66	0.43	12	0.39	62.00	3831.00	2790	20240122	-40.75	1221	20241209	35.38	1738	-4.89	20250109	1491	10.87	20250108	2790	-40.75	20240122	1221	35.38	20241209	3.55	N	060540	500	130 억	145000	N	N	N	N
44	20250117	140556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1624	-22	5	-1.34	84009321	51821	60.39	1638	1649	1611	2135	1153	1646	1621.14	0.55	-8807	1672	1658	1639	1625	1606	1666	1633	131	489	500	1180	1	1	26133306	424	26.19	0.42	12	0.20	62.00	3831.00	2790	20240122	-41.79	1221	20241209	33.01	1738	-6.56	20250109	1491	8.92	20250108	2790	-41.79	20240122	1221	33.01	20241209	3.55	N	060540	500	130 억	145000	N	N	N	N
45	20250117	130555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1626	-20	5	-1.22	41797580	25692	29.94	1638	1649	1617	2135	1153	1646	1626.87	0.55	-8801	1672	1658	1639	1625	1606	1666	1633	131	489	500	1180	1	1	26133306	425	26.23	0.42	12	0.10	62.00	3831.00	2790	20240122	-41.72	1221	20241209	33.17	1738	-6.44	20250109	1491	9.05	20250108	2790	-41.72	20240122	1221	33.17	20241209	3.55	N	060540	500	130 억	145000	N	N	N	N
46	20250117	120556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1628	-18	5	-1.09	39924848	24537	28.59	1638	1649	1618	2135	1153	1646	1627.13	0.55	-8723	1672	1658	1639	1625	1606	1666	1633	131	489	500	1180	1	1	26133306	425	26.26	0.42	12	0.09	62.00	3831.00	2790	20240122	-41.65	1221	20241209	33.33	1738	-6.33	20250109	1491	9.19	20250108	2790	-41.65	20240122	1221	33.33	20241209	3.55	N	060540	500	130 억	145000	N	N	N	N
47	20250117	110555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1630	-16	5	-0.97	33310147	20477	23.86	1638	1649	1618	2135	1153	1646	1626.71	0.55	-5325	1672	1658	1639	1625	1606	1666	1633	131	489	500	1180	1	1	26133306	426	26.29	0.43	12	0.08	62.00	3831.00	2790	20240122	-41.58	1221	20241209	33.50	1738	-6.21	20250109	1491	9.32	20250108	2790	-41.58	20240122	1221	33.50	20241209	3.55	N	060540	500	130 억	145000	N	N	N	N
48	20250117	100556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1636	-10	5	-0.61	16728724	10261	11.96	1638	1649	1626	2135	1153	1646	1630.32	0.55	-4767	1672	1658	1639	1625	1606	1666	1633	131	489	500	1180	1	1	26133306	428	26.39	0.43	12	0.04	62.00	3831.00	2790	20240122	-41.36	1221	20241209	33.99	1738	-5.87	20250109	1491	9.73	20250108	2790	-41.36	20240122	1221	33.99	20241209	3.55	N	060540	500	130 억	145000	N	N	N	N
49	20250117	090556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1646	0	3	0.00	226440	138	0.16	1638	1649	1636	2135	1153	1646	1640.87	0.55	-112	1672	1658	1639	1625	1606	1666	1633	131	489	500	1180	1	1	26133306	430	26.55	0.43	12	0.00	62.00	3831.00	2790	20240122	-41.00	1221	20241209	34.81	1738	-5.29	20250109	1491	10.40	20250108	2790	-41.00	20240122	1221	34.81	20241209	3.55	N	060540	500	130 억	145000	N	N	N	N
50	20250116	160551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1646	6	2	0.37	140669473	85811	94.70	1641	1653	1620	2130	1148	1640	1639.29	0.50	13356	1680	1660	1640	1620	1600	1670	1630	131	490	500	1180	1	1	26133306	430	26.55	0.43	12	0.33	62.00	3831.00	2790	20240122	-41.00	1221	20241209	34.81	1738	-5.29	20250109	1491	10.40	20250108	2790	-41.00	20240122	1221	34.81	20241209	3.47	N	060540	500	130 억	130921	N	N	N	N
51	20250116	150528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1636	-4	5	-0.24	129787343	79182	87.38	1641	1653	1620	2130	1148	1640	1639.10	0.50	13717	1680	1660	1640	1620	1600	1670	1630	131	490	500	1180	1	1	26133306	428	26.39	0.43	12	0.30	62.00	3831.00	2790	20240122	-41.36	1221	20241209	33.99	1738	-5.87	20250109	1491	9.73	20250108	2790	-41.36	20240122	1221	33.99	20241209	3.47	N	060540	500	130 억	130921	N	N	N	N
52	20250116	140554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1647	7	2	0.43	114176780	69661	76.87	1641	1653	1620	2130	1148	1640	1639.03	0.50	11885	1680	1660	1640	1620	1600	1670	1630	131	490	500	1180	1	1	26133306	430	26.56	0.43	12	0.27	62.00	3831.00	2790	20240122	-40.97	1221	20241209	34.89	1738	-5.24	20250109	1491	10.46	20250108	2790	-40.97	20240122	1221	34.89	20241209	3.47	N	060540	500	130 억	130921	N	N	N	N
53	20250116	130554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1641	1	2	0.06	114173492	69659	76.87	1641	1653	1620	2130	1148	1640	1639.03	0.50	11885	1680	1660	1640	1620	1600	1670	1630	131	490	500	1180	1	1	26133306	429	26.47	0.43	12	0.27	62.00	3831.00	2790	20240122	-41.18	1221	20241209	34.40	1738	-5.58	20250109	1491	10.06	20250108	2790	-41.18	20240122	1221	34.40	20241209	3.47	N	060540	500	130 억	130921	N	N	N	N
54	20250116	120554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1645	5	2	0.30	104434155	63730	70.33	1641	1653	1620	2130	1148	1640	1638.70	0.50	10864	1680	1660	1640	1620	1600	1670	1630	131	490	500	1180	1	1	26133306	430	26.53	0.43	12	0.24	62.00	3831.00	2790	20240122	-41.04	1221	20241209	34.73	1738	-5.35	20250109	1491	10.33	20250108	2790	-41.04	20240122	1221	34.73	20241209	3.47	N	060540	500	130 억	130921	N	N	N	N
55	20250116	110556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1650	10	2	0.61	73984501	45149	49.82	1641	1652	1620	2130	1148	1640	1638.67	0.50	11618	1680	1660	1640	1620	1600	1670	1630	131	490	500	1180	1	1	26133306	431	26.61	0.43	12	0.17	62.00	3831.00	2790	20240122	-40.86	1221	20241209	35.14	1738	-5.06	20250109	1491	10.66	20250108	2790	-40.86	20240122	1221	35.14	20241209	3.47	N	060540	500	130 억	130921	N	N	N	N
56	20250116	100555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1649	9	2	0.55	56671191	34644	38.23	1641	1650	1620	2130	1148	1640	1635.82	0.50	7311	1680	1660	1640	1620	1600	1670	1630	131	490	500	1180	1	1	26133306	431	26.60	0.43	12	0.13	62.00	3831.00	2790	20240122	-40.90	1221	20241209	35.05	1738	-5.12	20250109	1491	10.60	20250108	2790	-40.90	20240122	1221	35.05	20241209	3.47	N	060540	500	130 억	130921	N	N	N	N
57	20250116	090555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1625	-15	5	-0.91	10470932	6441	7.11	1641	1644	1620	2130	1148	1640	1625.67	0.50	1452	1680	1660	1640	1620	1600	1670	1630	131	490	500	1180	1	1	26133306	425	26.21	0.42	12	0.02	62.00	3831.00	2790	20240122	-41.76	1221	20241209	33.09	1738	-6.50	20250109	1491	8.99	20250108	2790	-41.76	20240122	1221	33.09	20241209	3.47	N	060540	500	130 억	130921	N	N	N	N
58	20250115	160552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1640	2	2	0.12	139735726	85155	69.11	1631	1660	1620	2125	1147	1638	1640.96	0.49	2128	1699	1668	1633	1602	1567	1684	1618	131	487	500	1170	1	1	26133306	429	26.45	0.43	12	0.33	62.00	3831.00	2790	20240122	-41.22	1221	20241209	34.32	1738	-5.64	20250109	1491	9.99	20250108	2790	-41.22	20240122	1221	34.32	20241209	3.41	N	060540	500	130 억	128867	N	N	N	N
59	20250115	150554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1646	8	2	0.49	129325757	78811	63.96	1631	1660	1620	2125	1147	1638	1640.96	0.49	3787	1699	1668	1633	1602	1567	1684	1618	131	487	500	1170	1	1	26133306	430	26.55	0.43	12	0.30	62.00	3831.00	2790	20240122	-41.00	1221	20241209	34.81	1738	-5.29	20250109	1491	10.40	20250108	2790	-41.00	20240122	1221	34.81	20241209	3.41	N	060540	500	130 억	128867	N	N	N	N
60	20250115	140555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1651	13	2	0.79	100535831	61275	49.73	1631	1660	1620	2125	1147	1638	1640.73	0.49	7513	1699	1668	1633	1602	1567	1684	1618	131	487	500	1170	1	1	26133306	431	26.63	0.43	12	0.23	62.00	3831.00	2790	20240122	-40.82	1221	20241209	35.22	1738	-5.01	20250109	1491	10.73	20250108	2790	-40.82	20240122	1221	35.22	20241209	3.41	N	060540	500	130 억	128867	N	N	N	N
61	20250115	130553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1645	7	2	0.43	87870597	53586	43.49	1631	1660	1620	2125	1147	1638	1639.81	0.49	7383	1699	1668	1633	1602	1567	1684	1618	131	487	500	1170	1	1	26133306	430	26.53	0.43	12	0.21	62.00	3831.00	2790	20240122	-41.04	1221	20241209	34.73	1738	-5.35	20250109	1491	10.33	20250108	2790	-41.04	20240122	1221	34.73	20241209	3.41	N	060540	500	130 억	128867	N	N	N	N
62	20250115	120546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1647	9	2	0.55	69744983	42535	34.52	1631	1660	1620	2125	1147	1638	1639.71	0.49	7240	1699	1668	1633	1602	1567	1684	1618	131	487	500	1170	1	1	26133306	430	26.56	0.43	12	0.16	62.00	3831.00	2790	20240122	-40.97	1221	20241209	34.89	1738	-5.24	20250109	1491	10.46	20250108	2790	-40.97	20240122	1221	34.89	20241209	3.41	N	060540	500	130 억	128867	N	N	N	N
63	20250115	110553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1655	17	2	1.04	51054927	31179	25.30	1631	1660	1620	2125	1147	1638	1637.48	0.49	8813	1699	1668	1633	1602	1567	1684	1618	131	487	500	1170	1	1	26133306	433	26.69	0.43	12	0.12	62.00	3831.00	2790	20240122	-40.68	1221	20241209	35.54	1738	-4.78	20250109	1491	11.00	20250108	2790	-40.68	20240122	1221	35.54	20241209	3.41	N	060540	500	130 억	128867	N	N	N	N
64	20250115	100553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1645	7	2	0.43	43113229	26356	21.39	1631	1660	1620	2125	1147	1638	1635.80	0.49	8326	1699	1668	1633	1602	1567	1684	1618	131	487	500	1170	1	1	26133306	430	26.53	0.43	12	0.10	62.00	3831.00	2790	20240122	-41.04	1221	20241209	34.73	1738	-5.35	20250109	1491	10.33	20250108	2790	-41.04	20240122	1221	34.73	20241209	3.41	N	060540	500	130 억	128867	N	N	N	N
65	20250115	090555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1634	-4	5	-0.24	11956219	7375	5.99	1631	1634	1620	2125	1147	1638	1621.18	0.49	393	1699	1668	1633	1602	1567	1684	1618	131	487	500	1170	1	1	26133306	427	26.35	0.43	12	0.03	62.00	3831.00	2790	20240122	-41.43	1221	20241209	33.82	1738	-5.98	20250109	1491	9.59	20250108	2790	-41.43	20240122	1221	33.82	20241209	3.41	N	060540	500	130 억	128867	N	N	N	N
66	20250114	160540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1638	24	2	1.49	200175827	122104	78.45	1598	1664	1598	2095	1130	1614	1639.40	0.45	10285	1680	1646	1628	1594	1576	1638	1586	131	481	500	1160	1	1	26133306	428	26.42	0.43	12	0.47	62.00	3831.00	2790	20240122	-41.29	1221	20241209	34.15	1738	-5.75	20250109	1491	9.86	20250108	2790	-41.29	20240122	1221	34.15	20241209	3.34	N	060540	500	130 억	118582	N	N	N	N
67	20250114	150550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1650	36	2	2.23	190457549	116179	74.64	1598	1664	1598	2095	1130	1614	1639.35	0.45	10022	1680	1646	1628	1594	1576	1638	1586	131	481	500	1160	1	1	26133306	431	26.61	0.43	12	0.44	62.00	3831.00	2790	20240122	-40.86	1221	20241209	35.14	1738	-5.06	20250109	1491	10.66	20250108	2790	-40.86	20240122	1221	35.14	20241209	3.34	N	060540	500	130 억	118582	N	N	N	N
68	20250114	140550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1640	26	2	1.61	177505402	108293	69.58	1598	1664	1598	2095	1130	1614	1639.12	0.45	4957	1680	1646	1628	1594	1576	1638	1586	131	481	500	1160	1	1	26133306	429	26.45	0.43	12	0.41	62.00	3831.00	2790	20240122	-41.22	1221	20241209	34.32	1738	-5.64	20250109	1491	9.99	20250108	2790	-41.22	20240122	1221	34.32	20241209	3.34	N	060540	500	130 억	118582	N	N	N	N
69	20250114	130550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1638	24	2	1.49	158785781	96838	62.22	1598	1664	1598	2095	1130	1614	1639.71	0.45	-2806	1680	1646	1628	1594	1576	1638	1586	131	481	500	1160	1	1	26133306	428	26.42	0.43	12	0.37	62.00	3831.00	2790	20240122	-41.29	1221	20241209	34.15	1738	-5.75	20250109	1491	9.86	20250108	2790	-41.29	20240122	1221	34.15	20241209	3.34	N	060540	500	130 억	118582	N	N	N	N
70	20250114	120547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1633	19	2	1.18	133266198	81135	52.13	1598	1664	1598	2095	1130	1614	1642.52	0.45	-9681	1680	1646	1628	1594	1576	1638	1586	131	481	500	1160	1	1	26133306	427	26.34	0.43	12	0.31	62.00	3831.00	2790	20240122	-41.47	1221	20241209	33.74	1738	-6.04	20250109	1491	9.52	20250108	2790	-41.47	20240122	1221	33.74	20241209	3.34	N	060540	500	130 억	118582	N	N	N	N
71	20250114	110549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1641	27	2	1.67	120652155	73421	47.17	1598	1664	1598	2095	1130	1614	1643.29	0.45	-6558	1680	1646	1628	1594	1576	1638	1586	131	481	500	1160	1	1	26133306	429	26.47	0.43	12	0.28	62.00	3831.00	2790	20240122	-41.18	1221	20241209	34.40	1738	-5.58	20250109	1491	10.06	20250108	2790	-41.18	20240122	1221	34.40	20241209	3.34	N	060540	500	130 억	118582	N	N	N	N
72	20250114	100548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1652	38	2	2.35	94971818	57818	37.15	1598	1664	1598	2095	1130	1614	1642.60	0.45	-3213	1680	1646	1628	1594	1576	1638	1586	131	481	500	1160	1	1	26133306	432	26.65	0.43	12	0.22	62.00	3831.00	2790	20240122	-40.79	1221	20241209	35.30	1738	-4.95	20250109	1491	10.80	20250108	2790	-40.79	20240122	1221	35.30	20241209	3.34	N	060540	500	130 억	118582	N	N	N	N
73	20250114	090549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1625	11	2	0.68	12042562	7531	4.84	1598	1644	1598	2095	1130	1614	1599.07	0.45	290	1680	1646	1628	1594	1576	1638	1586	131	481	500	1160	1	1	26133306	425	26.21	0.42	12	0.03	62.00	3831.00	2790	20240122	-41.76	1221	20241209	33.09	1738	-6.50	20250109	1491	8.99	20250108	2790	-41.76	20240122	1221	33.09	20241209	3.34	N	060540	500	130 억	118582	N	N	N	N
74	20250113	160542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1614	-52	5	-3.12	242066590	148888	45.70	1642	1662	1610	2165	1167	1666	1625.75	0.49	-8779	1728	1697	1667	1636	1606	1682	1621	131	499	500	1190	1	1	26133306	422	26.03	0.42	12	0.57	62.00	3831.00	2790	20240122	-42.15	1221	20241209	32.19	1738	-7.13	20250109	1491	8.25	20250108	2790	-42.15	20240122	1221	32.19	20241209	3.26	N	060540	500	130 억	127361	N	N	N	N
75	20250113	150544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1632	-34	5	-2.04	188830555	115979	35.60	1642	1662	1610	2165	1167	1666	1627.98	0.49	-8618	1728	1697	1667	1636	1606	1682	1621	131	499	500	1190	1	1	26133306	426	26.32	0.43	12	0.44	62.00	3831.00	2790	20240122	-41.51	1221	20241209	33.66	1738	-6.10	20250109	1491	9.46	20250108	2790	-41.51	20240122	1221	33.66	20241209	3.26	N	060540	500	130 억	127361	N	N	N	N
76	20250113	140539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1637	-29	5	-1.74	176137792	108189	33.21	1642	1662	1610	2165	1167	1666	1627.88	0.49	-8370	1728	1697	1667	1636	1606	1682	1621	131	499	500	1190	1	1	26133306	428	26.40	0.43	12	0.41	62.00	3831.00	2790	20240122	-41.33	1221	20241209	34.07	1738	-5.81	20250109	1491	9.79	20250108	2790	-41.33	20240122	1221	34.07	20241209	3.26	N	060540	500	130 억	127361	N	N	N	N
77	20250113	130536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1638	-28	5	-1.68	150140687	92267	28.32	1642	1662	1610	2165	1167	1666	1627.03	0.49	-3724	1728	1697	1667	1636	1606	1682	1621	131	499	500	1190	1	1	26133306	428	26.42	0.43	12	0.35	62.00	3831.00	2790	20240122	-41.29	1221	20241209	34.15	1738	-5.75	20250109	1491	9.86	20250108	2790	-41.29	20240122	1221	34.15	20241209	3.26	N	060540	500	130 억	127361	N	N	N	N
78	20250113	120538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1640	-26	5	-1.56	138328420	85062	26.11	1642	1662	1610	2165	1167	1666	1625.97	0.49	-1111	1728	1697	1667	1636	1606	1682	1621	131	499	500	1190	1	1	26133306	429	26.45	0.43	12	0.33	62.00	3831.00	2790	20240122	-41.22	1221	20241209	34.32	1738	-5.64	20250109	1491	9.99	20250108	2790	-41.22	20240122	1221	34.32	20241209	3.26	N	060540	500	130 억	127361	N	N	N	N
79	20250113	110537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1630	-36	5	-2.16	119798549	73762	22.64	1642	1662	1610	2165	1167	1666	1623.84	0.49	4388	1728	1697	1667	1636	1606	1682	1621	131	499	500	1190	1	1	26133306	426	26.29	0.43	12	0.28	62.00	3831.00	2790	20240122	-41.58	1221	20241209	33.50	1738	-6.21	20250109	1491	9.32	20250108	2790	-41.58	20240122	1221	33.50	20241209	3.26	N	060540	500	130 억	127361	N	N	N	N
80	20250113	100536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1621	-45	5	-2.70	93415710	57468	17.64	1642	1662	1610	2165	1167	1666	1625.17	0.49	3343	1728	1697	1667	1636	1606	1682	1621	131	499	500	1190	1	1	26133306	424	26.15	0.42	12	0.22	62.00	3831.00	2790	20240122	-41.90	1221	20241209	32.76	1738	-6.73	20250109	1491	8.72	20250108	2790	-41.90	20240122	1221	32.76	20241209	3.26	N	060540	500	130 억	127361	N	N	N	N
81	20250113	090541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1648	-18	5	-1.08	17358907	10621	3.26	1642	1662	1617	2165	1167	1666	1632.83	0.49	-211	1728	1697	1667	1636	1606	1682	1621	131	499	500	1190	1	1	26133306	431	26.58	0.43	12	0.04	62.00	3831.00	2790	20240122	-40.93	1221	20241209	34.97	1738	-5.18	20250109	1491	10.53	20250108	2790	-40.93	20240122	1221	34.97	20241209	3.26	N	060540	500	130 억	127361	N	N	N	N
82	20250110	160534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1666	0	3	0.00	544687528	325604	31.97	1696	1698	1637	2165	1167	1666	1672.95	0.39	25759	1817	1741	1662	1586	1507	1779	1624	131	499	500	1190	1	1	26133306	435	26.87	0.43	12	1.25	62.00	3831.00	2790	20240122	-40.29	1221	20241209	36.45	1738	-4.14	20250109	1491	11.74	20250108	2790	-40.29	20240122	1221	36.45	20241209	3.24	N	060540	500	130 억	101441	N	N	N	N
83	20250110	150533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1652	-14	5	-0.84	529694836	316591	31.09	1696	1698	1637	2165	1167	1666	1673.21	0.39	27201	1817	1741	1662	1586	1507	1779	1624	131	499	500	1190	1	1	26133306	432	26.65	0.43	12	1.21	62.00	3831.00	2790	20240122	-40.79	1221	20241209	35.30	1738	-4.95	20250109	1491	10.80	20250108	2790	-40.79	20240122	1221	35.30	20241209	3.24	N	060540	500	130 억	101441	N	N	N	N
84	20250110	140536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1667	1	2	0.06	460744055	274778	26.98	1696	1698	1650	2165	1167	1666	1676.94	0.39	31512	1817	1741	1662	1586	1507	1779	1624	131	499	500	1190	1	1	26133306	436	26.89	0.44	12	1.05	62.00	3831.00	2790	20240122	-40.25	1221	20241209	36.53	1738	-4.09	20250109	1491	11.80	20250108	2790	-40.25	20240122	1221	36.53	20241209	3.24	N	060540	500	130 억	101441	N	N	N	N
85	20250110	130533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1680	14	2	0.84	357467043	213059	20.92	1696	1698	1650	2165	1167	1666	1678.00	0.39	22798	1817	1741	1662	1586	1507	1779	1624	131	499	500	1190	1	1	26133306	439	27.10	0.44	12	0.82	62.00	3831.00	2790	20240122	-39.78	1221	20241209	37.59	1738	-3.34	20250109	1491	12.68	20250108	2790	-39.78	20240122	1221	37.59	20241209	3.24	N	060540	500	130 억	101441	N	N	N	N
86	20250110	120535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1679	13	2	0.78	318298469	189731	18.63	1696	1698	1650	2165	1167	1666	1677.87	0.39	14192	1817	1741	1662	1586	1507	1779	1624	131	499	500	1190	1	1	26133306	439	27.08	0.44	12	0.73	62.00	3831.00	2790	20240122	-39.82	1221	20241209	37.51	1738	-3.39	20250109	1491	12.61	20250108	2790	-39.82	20240122	1221	37.51	20241209	3.24	N	060540	500	130 억	101441	N	N	N	N
87	20250110	110534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1675	9	2	0.54	273206030	162864	15.99	1696	1698	1650	2165	1167	1666	1677.79	0.39	5077	1817	1741	1662	1586	1507	1779	1624	131	499	500	1190	1	1	26133306	438	27.02	0.44	12	0.62	62.00	3831.00	2790	20240122	-39.96	1221	20241209	37.18	1738	-3.62	20250109	1491	12.34	20250108	2790	-39.96	20240122	1221	37.18	20241209	3.24	N	060540	500	130 억	101441	N	N	N	N
88	20250110	100532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1674	8	2	0.48	201738631	120135	11.80	1696	1698	1650	2165	1167	1666	1679.71	0.39	3291	1817	1741	1662	1586	1507	1779	1624	131	499	500	1190	1	1	26133306	437	27.00	0.44	12	0.46	62.00	3831.00	2790	20240122	-40.00	1221	20241209	37.10	1738	-3.68	20250109	1491	12.27	20250108	2790	-40.00	20240122	1221	37.10	20241209	3.24	N	060540	500	130 억	101441	N	N	N	N
89	20250110	090535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1679	13	2	0.78	35905721	21322	2.09	1696	1696	1672	2165	1167	1666	1687.97	0.39	-5143	1817	1741	1662	1586	1507	1779	1624	131	499	500	1190	1	1	26133306	439	27.08	0.44	12	0.08	62.00	3831.00	2790	20240122	-39.82	1221	20241209	37.51	1738	-3.39	20250109	1491	12.61	20250108	2790	-39.82	20240122	1221	37.51	20241209	3.24	N	060540	500	130 억	101441	N	N	N	N
90	20250109	160531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1666	105	2	6.73	1666585197	1002112	1720.66	1590	1738	1583	2025	1093	1561	1663.07	0.42	-9391	1618	1589	1540	1511	1462	1604	1526	131	464	500	1120	1	1	26133306	435	26.87	0.43	12	3.83	62.00	3831.00	2790	20240122	-40.29	1221	20241209	36.45	1738	-4.14	20250109	1491	11.74	20250108	2790	-40.29	20240122	1221	36.45	20241209	3.18	N	060540	500	130 억	110416	N	N	N	N
91	20250109	150533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1656	95	2	6.09	1581271980	950861	1632.66	1590	1738	1583	2025	1093	1561	1662.99	0.42	-6340	1618	1589	1540	1511	1462	1604	1526	131	464	500	1120	1	1	26133306	433	26.71	0.43	12	3.64	62.00	3831.00	2790	20240122	-40.65	1221	20241209	35.63	1738	-4.72	20250109	1491	11.07	20250108	2790	-40.65	20240122	1221	35.63	20241209	3.18	N	060540	500	130 억	110416	N	N	N	N
92	20250109	140532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1639	78	2	5.00	1522958785	915593	1572.10	1590	1738	1583	2025	1093	1561	1663.36	0.42	-14235	1618	1589	1540	1511	1462	1604	1526	131	464	500	1120	1	1	26133306	428	26.44	0.43	12	3.50	62.00	3831.00	2790	20240122	-41.25	1221	20241209	34.23	1738	-5.70	20250109	1491	9.93	20250108	2790	-41.25	20240122	1221	34.23	20241209	3.18	N	060540	500	130 억	110416	N	N	N	N
93	20250109	130532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1651	90	2	5.77	1446983023	869231	1492.50	1590	1738	1583	2025	1093	1561	1664.67	0.42	-17931	1618	1589	1540	1511	1462	1604	1526	131	464	500	1120	1	1	26133306	431	26.63	0.43	12	3.33	62.00	3831.00	2790	20240122	-40.82	1221	20241209	35.22	1738	-5.01	20250109	1491	10.73	20250108	2790	-40.82	20240122	1221	35.22	20241209	3.18	N	060540	500	130 억	110416	N	N	N	N
94	20250109	120532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1656	95	2	6.09	1409277343	846301	1453.13	1590	1738	1583	2025	1093	1561	1665.22	0.42	-19643	1618	1589	1540	1511	1462	1604	1526	131	464	500	1120	1	1	26133306	433	26.71	0.43	12	3.24	62.00	3831.00	2790	20240122	-40.65	1221	20241209	35.63	1738	-4.72	20250109	1491	11.07	20250108	2790	-40.65	20240122	1221	35.63	20241209	3.18	N	060540	500	130 억	110416	N	N	N	N
95	20250109	110533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1658	97	2	6.21	1249614592	749746	1287.34	1590	1738	1583	2025	1093	1561	1666.72	0.42	-22980	1618	1589	1540	1511	1462	1604	1526	131	464	500	1120	1	1	26133306	433	26.74	0.43	12	2.87	62.00	3831.00	2790	20240122	-40.57	1221	20241209	35.79	1738	-4.60	20250109	1491	11.20	20250108	2790	-40.57	20240122	1221	35.79	20241209	3.18	N	060540	500	130 억	110416	N	N	N	N
96	20250109	100532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1629	68	2	4.36	1158638325	694489	1192.46	1590	1738	1583	2025	1093	1561	1668.33	0.42	-11499	1618	1589	1540	1511	1462	1604	1526	131	464	500	1120	1	1	26133306	426	26.27	0.43	12	2.66	62.00	3831.00	2790	20240122	-41.61	1221	20241209	33.42	1738	-6.27	20250109	1491	9.26	20250108	2790	-41.61	20240122	1221	33.42	20241209	3.18	N	060540	500	130 억	110416	N	N	N	N
97	20250109	090535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1711	150	2	9.61	462723550	276399	474.59	1590	1738	1583	2025	1093	1561	1674.11	0.42	54567	1618	1589	1540	1511	1462	1604	1526	131	464	500	1120	1	1	26133306	447	27.60	0.45	12	1.06	62.00	3831.00	2790	20240122	-38.67	1221	20241209	40.13	1738	-1.55	20250109	1491	14.76	20250108	2790	-38.67	20240122	1221	40.13	20241209	3.18	N	060540	500	130 억	110416	N	N	N	N
98	20250108	160526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1561	0	3	0.00	85505482	55379	134.55	1553	1569	1491	2025	1093	1561	1544.01	0.38	10771	1591	1576	1558	1543	1525	1567	1534	131	464	500	1120	1	1	26133306	408	25.18	0.41	12	0.21	62.00	3831.00	2790	20240122	-44.05	1221	20241209	27.85	1583	-1.39	20250103	1491	4.69	20250108	2790	-44.05	20240122	1221	27.85	20241209	3.14	N	060540	500	130 억	99664	N	N	N	N
99	20250108	150530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1552	-9	5	-0.58	73468415	47666	115.81	1553	1569	1491	2025	1093	1561	1541.32	0.38	12260	1591	1576	1558	1543	1525	1567	1534	131	464	500	1120	1	1	26133306	406	25.03	0.41	12	0.18	62.00	3831.00	2790	20240122	-44.37	1221	20241209	27.11	1583	-1.96	20250103	1491	4.09	20250108	2790	-44.37	20240122	1221	27.11	20241209	3.14	N	060540	500	130 억	99664	N	N	N	N
100	20250108	140531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1547	-14	5	-0.90	54232401	35276	85.70	1553	1561	1491	2025	1093	1561	1537.37	0.38	8128	1591	1576	1558	1543	1525	1567	1534	131	464	500	1120	1	1	26133306	404	24.95	0.40	12	0.13	62.00	3831.00	2790	20240122	-44.55	1221	20241209	26.70	1583	-2.27	20250103	1491	3.76	20250108	2790	-44.55	20240122	1221	26.70	20241209	3.14	N	060540	500	130 억	99664	N	N	N	N
101	20250108	130532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1547	-14	5	-0.90	50736980	33012	80.20	1553	1561	1491	2025	1093	1561	1536.93	0.38	8252	1591	1576	1558	1543	1525	1567	1534	131	464	500	1120	1	1	26133306	404	24.95	0.40	12	0.13	62.00	3831.00	2790	20240122	-44.55	1221	20241209	26.70	1583	-2.27	20250103	1491	3.76	20250108	2790	-44.55	20240122	1221	26.70	20241209	3.14	N	060540	500	130 억	99664	N	N	N	N
102	20250108	120528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1553	-8	5	-0.51	50070305	32580	79.15	1553	1561	1491	2025	1093	1561	1536.84	0.38	8269	1591	1576	1558	1543	1525	1567	1534	131	464	500	1120	1	1	26133306	406	25.05	0.41	12	0.12	62.00	3831.00	2790	20240122	-44.34	1221	20241209	27.19	1583	-1.90	20250103	1491	4.16	20250108	2790	-44.34	20240122	1221	27.19	20241209	3.14	N	060540	500	130 억	99664	N	N	N	N
103	20250108	110528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1555	-6	5	-0.38	43482651	28327	68.82	1553	1561	1491	2025	1093	1561	1535.02	0.38	8458	1591	1576	1558	1543	1525	1567	1534	131	464	500	1120	1	1	26133306	406	25.08	0.41	12	0.11	62.00	3831.00	2790	20240122	-44.27	1221	20241209	27.35	1583	-1.77	20250103	1491	4.29	20250108	2790	-44.27	20240122	1221	27.35	20241209	3.14	N	060540	500	130 억	99664	N	N	N	N
104	20250108	100529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1531	-30	5	-1.92	24582733	16082	39.07	1553	1561	1491	2025	1093	1561	1528.59	0.38	1283	1591	1576	1558	1543	1525	1567	1534	131	464	500	1120	1	1	26133306	400	24.69	0.40	12	0.06	62.00	3831.00	2790	20240122	-45.13	1221	20241209	25.39	1583	-3.28	20250103	1491	2.68	20250108	2790	-45.13	20240122	1221	25.39	20241209	3.14	N	060540	500	130 억	99664	N	N	N	N
105	20250108	090531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1552	-9	5	-0.58	15974557	10484	25.47	1553	1561	1491	2025	1093	1561	1523.71	0.38	1425	1591	1576	1558	1543	1525	1567	1534	131	464	500	1120	1	1	26133306	406	25.03	0.41	12	0.04	62.00	3831.00	2790	20240122	-44.37	1221	20241209	27.11	1583	-1.96	20250103	1491	4.09	20250108	2790	-44.37	20240122	1221	27.11	20241209	3.14	N	060540	500	130 억	99664	N	N	N	N
106	20250107	160526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1561	-10	5	-0.64	63772537	41160	51.11	1573	1573	1540	2040	1100	1571	1549.38	0.40	-6119	1605	1588	1559	1542	1513	1596	1550	131	469	500	1130	1	1	26133306	408	25.18	0.41	12	0.16	62.00	3831.00	2795	20231227	-44.15	1221	20241209	27.85	1583	-1.39	20250103	1497	4.28	20250102	2790	-44.05	20240122	1221	27.85	20241209	3.17	N	060540	500	130 억	105783	N	N	N	N
107	20250107	150527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1557	-14	5	-0.89	54745099	35332	43.87	1573	1573	1540	2040	1100	1571	1549.45	0.40	-4679	1605	1588	1559	1542	1513	1596	1550	131	469	500	1130	1	1	26133306	407	25.11	0.41	12	0.14	62.00	3831.00	2795	20231227	-44.29	1221	20241209	27.52	1583	-1.64	20250103	1497	4.01	20250102	2790	-44.19	20240122	1221	27.52	20241209	3.17	N	060540	500	130 억	105783	N	N	N	N
108	20250107	140526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1541	-30	5	-1.91	52324343	33773	41.94	1573	1573	1540	2040	1100	1571	1549.30	0.40	-3890	1605	1588	1559	1542	1513	1596	1550	131	469	500	1130	1	1	26133306	403	24.85	0.40	12	0.13	62.00	3831.00	2795	20231227	-44.87	1221	20241209	26.21	1583	-2.65	20250103	1497	2.94	20250102	2790	-44.77	20240122	1221	26.21	20241209	3.17	N	060540	500	130 억	105783	N	N	N	N
109	20250107	130525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1551	-20	5	-1.27	29168283	18793	23.34	1573	1573	1540	2040	1100	1571	1552.08	0.40	-788	1605	1588	1559	1542	1513	1596	1550	131	469	500	1130	1	1	26133306	405	25.02	0.40	12	0.07	62.00	3831.00	2795	20231227	-44.51	1221	20241209	27.03	1583	-2.02	20250103	1497	3.61	20250102	2790	-44.41	20240122	1221	27.03	20241209	3.17	N	060540	500	130 억	105783	N	N	N	N
110	20250107	120526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1558	-13	5	-0.83	26823304	17282	21.46	1573	1573	1540	2040	1100	1571	1552.09	0.40	-829	1605	1588	1559	1542	1513	1596	1550	131	469	500	1130	1	1	26133306	407	25.13	0.41	12	0.07	62.00	3831.00	2795	20231227	-44.26	1221	20241209	27.60	1583	-1.58	20250103	1497	4.07	20250102	2790	-44.16	20240122	1221	27.60	20241209	3.17	N	060540	500	130 억	105783	N	N	N	N
111	20250107	110523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1557	-14	5	-0.89	24067256	15507	19.26	1573	1573	1540	2040	1100	1571	1552.03	0.40	-871	1605	1588	1559	1542	1513	1596	1550	131	469	500	1130	1	1	26133306	407	25.11	0.41	12	0.06	62.00	3831.00	2795	20231227	-44.29	1221	20241209	27.52	1583	-1.64	20250103	1497	4.01	20250102	2790	-44.19	20240122	1221	27.52	20241209	3.17	N	060540	500	130 억	105783	N	N	N	N
112	20250107	100528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1556	-15	5	-0.95	18283639	11785	14.63	1573	1573	1540	2040	1100	1571	1551.43	0.40	-651	1605	1588	1559	1542	1513	1596	1550	131	469	500	1130	1	1	26133306	407	25.10	0.41	12	0.05	62.00	3831.00	2795	20231227	-44.33	1221	20241209	27.44	1583	-1.71	20250103	1497	3.94	20250102	2790	-44.23	20240122	1221	27.44	20241209	3.17	N	060540	500	130 억	105783	N	N	N	N
113	20250107	090526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1572	1	2	0.06	2074589	1320	1.64	1573	1573	1564	2040	1100	1571	1571.66	0.40	-999	1605	1588	1559	1542	1513	1596	1550	131	469	500	1130	1	1	26133306	411	25.35	0.41	12	0.01	62.00	3831.00	2795	20231227	-43.76	1221	20241209	28.75	1583	-0.69	20250103	1497	5.01	20250102	2790	-43.66	20240122	1221	28.75	20241209	3.17	N	060540	500	130 억	105783	N	N	N	N
114	20250106	160520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1571	16	2	1.03	126028823	80529	71.99	1550	1576	1530	2020	1089	1555	1564.87	0.44	-8743	1602	1578	1559	1535	1516	1590	1547	131	465	500	1110	1	1	26133306	411	25.34	0.41	12	0.31	62.00	3831.00	2795	20231227	-43.79	1221	20241209	28.67	1583	-0.76	20250103	1497	4.94	20250102	2790	-43.69	20240122	1221	28.67	20241209	3.09	N	060540	500	130 억	114315	N	N	N	N
115	20250106	150521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1570	15	2	0.96	115214499	73642	65.84	1550	1576	1530	2020	1089	1555	1564.52	0.44	-6835	1602	1578	1559	1535	1516	1590	1547	131	465	500	1110	1	1	26133306	410	25.32	0.41	12	0.28	62.00	3831.00	2795	20231227	-43.83	1221	20241209	28.58	1583	-0.82	20250103	1497	4.88	20250102	2790	-43.73	20240122	1221	28.58	20241209	3.09	N	060540	500	130 억	114315	N	N	N	N
116	20250106	140520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1557	2	2	0.13	102412278	65462	58.52	1550	1576	1530	2020	1089	1555	1564.45	0.44	-6013	1602	1578	1559	1535	1516	1590	1547	131	465	500	1110	1	1	26133306	407	25.11	0.41	12	0.25	62.00	3831.00	2795	20231227	-44.29	1221	20241209	27.52	1583	-1.64	20250103	1497	4.01	20250102	2790	-44.19	20240122	1221	27.52	20241209	3.09	N	060540	500	130 억	114315	N	N	N	N
117	20250106	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1565	10	2	0.64	88614220	56632	50.63	1550	1576	1530	2020	1089	1555	1564.74	0.44	-6353	1602	1578	1559	1535	1516	1590	1547	131	465	500	1110	1	1	26133306	409	25.24	0.41	12	0.22	62.00	3831.00	2795	20231227	-44.01	1221	20241209	28.17	1583	-1.14	20250103	1497	4.54	20250102	2790	-43.91	20240122	1221	28.17	20241209	3.09	N	060540	500	130 억	114315	N	N	N	N
118	20250106	120518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1576	21	2	1.35	73640142	47090	42.10	1550	1576	1530	2020	1089	1555	1563.82	0.44	-1827	1602	1578	1559	1535	1516	1590	1547	131	465	500	1110	1	1	26133306	412	25.42	0.41	12	0.18	62.00	3831.00	2795	20231227	-43.61	1221	20241209	29.07	1583	-0.44	20250103	1497	5.28	20250102	2790	-43.51	20240122	1221	29.07	20241209	3.09	N	060540	500	130 억	114315	N	N	N	N
119	20250106	110517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1568	13	2	0.84	49971490	32037	28.64	1550	1575	1530	2020	1089	1555	1559.81	0.44	-2507	1602	1578	1559	1535	1516	1590	1547	131	465	500	1110	1	1	26133306	410	25.29	0.41	12	0.12	62.00	3831.00	2795	20231227	-43.90	1221	20241209	28.42	1583	-0.95	20250103	1497	4.74	20250102	2790	-43.80	20240122	1221	28.42	20241209	3.09	N	060540	500	130 억	114315	N	N	N	N
120	20250106	100517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1571	16	2	1.03	44435215	28512	25.49	1550	1575	1530	2020	1089	1555	1558.47	0.44	-2326	1602	1578	1559	1535	1516	1590	1547	131	465	500	1110	1	1	26133306	411	25.34	0.41	12	0.11	62.00	3831.00	2795	20231227	-43.79	1221	20241209	28.67	1583	-0.76	20250103	1497	4.94	20250102	2790	-43.69	20240122	1221	28.67	20241209	3.09	N	060540	500	130 억	114315	N	N	N	N
121	20250106	090514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1554	-1	5	-0.06	3124587	2017	1.80	1550	1554	1545	2020	1089	1555	1549.13	0.44	-382	1602	1578	1559	1535	1516	1590	1547	131	465	500	1110	1	1	26133306	406	25.06	0.41	12	0.01	62.00	3831.00	2795	20231227	-44.40	1221	20241209	27.27	1583	-1.83	20250103	1497	3.81	20250102	2790	-44.30	20240122	1221	27.27	20241209	3.09	N	060540	500	130 억	114315	N	N	N	N
122	20250103	160514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1555	5	2	0.32	174118265	111753	147.35	1551	1583	1540	2015	1085	1550	1558.06	0.44	-2502	1585	1567	1532	1514	1479	1576	1523	131	465	500	1110	1	1	26133306	406	25.08	0.41	12	0.43	62.00	3831.00	2795	20231227	-44.36	1221	20241209	27.35	1583	-1.77	20250103	1497	3.87	20250102	2790	-44.27	20240122	1221	27.35	20241209	2.91	N	060540	500	130 억	116088	N	N	N	N
123	20250103	150515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1557	7	2	0.45	168767252	108311	142.81	1551	1583	1540	2015	1085	1550	1558.17	0.44	-1510	1585	1567	1532	1514	1479	1576	1523	131	465	500	1110	1	1	26133306	407	25.11	0.41	12	0.41	62.00	3831.00	2795	20231227	-44.29	1221	20241209	27.52	1583	-1.64	20250103	1497	4.01	20250102	2790	-44.19	20240122	1221	27.52	20241209	2.91	N	060540	500	130 억	116088	N	N	N	N
124	20250103	140516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1555	5	2	0.32	164155802	105335	138.89	1551	1583	1540	2015	1085	1550	1558.42	0.44	-1041	1585	1567	1532	1514	1479	1576	1523	131	465	500	1110	1	1	26133306	406	25.08	0.41	12	0.40	62.00	3831.00	2795	20231227	-44.36	1221	20241209	27.35	1583	-1.77	20250103	1497	3.87	20250102	2790	-44.27	20240122	1221	27.35	20241209	2.91	N	060540	500	130 억	116088	N	N	N	N
125	20250103	130514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1556	6	2	0.39	117009257	74952	98.83	1551	1583	1540	2015	1085	1550	1561.12	0.44	2889	1585	1567	1532	1514	1479	1576	1523	131	465	500	1110	1	1	26133306	407	25.10	0.41	12	0.29	62.00	3831.00	2795	20231227	-44.33	1221	20241209	27.44	1583	-1.71	20250103	1497	3.94	20250102	2790	-44.23	20240122	1221	27.44	20241209	2.91	N	060540	500	130 억	116088	N	N	N	N
126	20250103	120514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1565	15	2	0.97	95693351	61191	80.68	1551	1583	1540	2015	1085	1550	1563.85	0.44	-561	1585	1567	1532	1514	1479	1576	1523	131	465	500	1110	1	1	26133306	409	25.24	0.41	12	0.23	62.00	3831.00	2795	20231227	-44.01	1221	20241209	28.17	1583	-1.14	20250103	1497	4.54	20250102	2790	-43.91	20240122	1221	28.17	20241209	2.91	N	060540	500	130 억	116088	N	N	N	N
127	20250103	110515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1565	15	2	0.97	71887675	45911	60.54	1551	1583	1540	2015	1085	1550	1565.81	0.44	-3821	1585	1567	1532	1514	1479	1576	1523	131	465	500	1110	1	1	26133306	409	25.24	0.41	12	0.18	62.00	3831.00	2795	20231227	-44.01	1221	20241209	28.17	1583	-1.14	20250103	1497	4.54	20250102	2790	-43.91	20240122	1221	28.17	20241209	2.91	N	060540	500	130 억	116088	N	N	N	N
128	20250103	100514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1577	27	2	1.74	40193766	25714	33.90	1551	1583	1540	2015	1085	1550	1563.11	0.44	-2696	1585	1567	1532	1514	1479	1576	1523	131	465	500	1110	1	1	26133306	412	25.44	0.41	12	0.10	62.00	3831.00	2795	20231227	-43.58	1221	20241209	29.16	1583	-0.38	20250103	1497	5.34	20250102	2790	-43.48	20240122	1221	29.16	20241209	2.91	N	060540	500	130 억	116088	N	N	N	N
129	20250103	090515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1583	33	2	2.13	3881078	2455	3.24	1551	1583	1551	2015	1085	1550	1580.89	0.44	-506	1585	1567	1532	1514	1479	1576	1523	131	465	500	1110	1	1	26133306	414	25.53	0.41	12	0.01	62.00	3831.00	2795	20231227	-43.36	1221	20241209	29.65	1583	0.00	20250103	1497	5.74	20250102	2790	-43.26	20240122	1221	29.65	20241209	2.91	N	060540	500	130 억	116088	N	N	N	N
130	20250102	160511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1550	15	2	0.98	115378858	75841	46.19	1535	1550	1497	1995	1075	1535	1520.59	0.50	-17695	1597	1566	1522	1491	1447	1581	1506	131	460	500	1100	1	1	26133306	405	25.00	0.40	12	0.29	62.00	3831.00	2795	20231227	-44.54	1221	20241209	26.95	1550	0.00	20250102	1497	3.54	20250102	2790	-44.44	20240122	1221	26.95	20241209	3.02	N	060540	500	130 억	131250	N	N	N	N
131	20250102	150512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1546	11	2	0.72	88029151	58140	35.41	1535	1550	1497	1995	1075	1535	1514.09	0.50	-13542	1597	1566	1522	1491	1447	1581	1506	131	460	500	1100	1	1	26133306	404	24.94	0.40	12	0.22	62.00	3831.00	2795	20231227	-44.69	1221	20241209	26.62	1550	-0.26	20250102	1497	3.27	20250102	2790	-44.59	20240122	1221	26.62	20241209	3.02	N	060540	500	130 억	131250	N	N	N	N
132	20250102	140509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1524	-11	5	-0.72	76008293	50265	30.61	1535	1537	1497	1995	1075	1535	1512.15	0.50	-14886	1597	1566	1522	1491	1447	1581	1506	131	460	500	1100	1	1	26133306	398	24.58	0.40	12	0.19	62.00	3831.00	2795	20231227	-45.47	1221	20241209	24.82	1537	-0.85	20250102	1497	1.80	20250102	2790	-45.38	20240122	1221	24.82	20241209	3.02	N	060540	500	130 억	131250	N	N	N	N
133	20250102	130510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1520	-15	5	-0.98	72641494	48053	29.27	1535	1537	1497	1995	1075	1535	1511.70	0.50	-15401	1597	1566	1522	1491	1447	1581	1506	131	460	500	1100	1	1	26133306	397	24.52	0.40	12	0.18	62.00	3831.00	2795	20231227	-45.62	1221	20241209	24.49	1537	-1.11	20250102	1497	1.54	20250102	2790	-45.52	20240122	1221	24.49	20241209	3.02	N	060540	500	130 억	131250	N	N	N	N
134	20250102	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1521	-14	5	-0.91	67598697	44727	27.24	1535	1537	1497	1995	1075	1535	1511.36	0.50	-14352	1597	1566	1522	1491	1447	1581	1506	131	460	500	1100	1	1	26133306	397	24.53	0.40	12	0.17	62.00	3831.00	2795	20231227	-45.58	1221	20241209	24.57	1537	-1.04	20250102	1497	1.60	20250102	2790	-45.48	20240122	1221	24.57	20241209	3.02	N	060540	500	130 억	131250	N	N	N	N
135	20250102	110502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1533	-2	5	-0.13	52487013	34751	21.16	1535	1537	1497	1995	1075	1535	1510.37	0.50	-12958	1597	1566	1522	1491	1447	1581	1506	131	460	500	1100	1	1	26133306	401	24.73	0.40	12	0.13	62.00	3831.00	2795	20231227	-45.15	1221	20241209	25.55	1537	-0.26	20250102	1497	2.40	20250102	2790	-45.05	20240122	1221	25.55	20241209	3.02	N	060540	500	130 억	131250	N	N	N	N
136	20250102	100508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1536	1	2	0.07	2528376	1650	1.00	1535	1537	1527	1995	1075	1535	1532.35	0.50	-645	1597	1566	1522	1491	1447	1581	1506	131	460	500	1100	1	1	26133306	401	24.77	0.40	12	0.01	62.00	3831.00	2795	20231227	-45.04	1221	20241209	25.80	1537	-0.07	20250102	1527	0.59	20250102	2790	-44.95	20240122	1221	25.80	20241209	3.02	N	060540	500	130 억	131250	N	N	N	N
137	20250102	090504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1535	0	3	0.00	0	0	0.00	0	0	0	1995	1075	1535	0.00	0.50	0	1597	1566	1522	1491	1447	1581	1506	131	460	500	1100	1	1	26133306	401	24.76	0.40	12	0.00	62.00	3831.00	2795	20231227	-45.08	1221	20241209	25.72	0	0.00	0	0	0.00	0	2790	-44.98	20240122	1221	25.72	20241209	3.02	N	060540	500	130 억	131250	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History