KissMeData/060540/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 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	20250228	160620	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1540	-40	5	-2.53	113751330	73506	97.88	1565	1574	1538	2050	1106	1580	1547.51	0.91	1319	1658	1619	1591	1552	1524	1605	1538	131	470	500	1130	1	1	26133306	402	24.84	0.40	12	0.28	62.00	3831.00	2780	20240304	-44.60	1221	20241209	26.13	1781	-13.53	20250123	1411	9.14	20250210	2780	-44.60	20240304	1221	26.13	20241209	3.36	N	060540	500	130 억	236777	N	N	N	N
3	20250228	150624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1539	-41	5	-2.59	109171012	70543	93.93	1565	1574	1538	2050	1106	1580	1547.58	0.91	1820	1658	1619	1591	1552	1524	1605	1538	131	470	500	1130	1	1	26133306	402	24.82	0.40	12	0.27	62.00	3831.00	2780	20240304	-44.64	1221	20241209	26.04	1781	-13.59	20250123	1411	9.07	20250210	2780	-44.64	20240304	1221	26.04	20241209	3.36	N	060540	500	130 억	236777	N	N	N	N
4	20250228	140625	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1546	-34	5	-2.15	102502865	66215	88.17	1565	1574	1538	2050	1106	1580	1548.03	0.91	4364	1658	1619	1591	1552	1524	1605	1538	131	470	500	1130	1	1	26133306	404	24.94	0.40	12	0.25	62.00	3831.00	2780	20240304	-44.39	1221	20241209	26.62	1781	-13.19	20250123	1411	9.57	20250210	2780	-44.39	20240304	1221	26.62	20241209	3.36	N	060540	500	130 억	236777	N	N	N	N
5	20250228	130622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1543	-37	5	-2.34	96545537	62362	83.04	1565	1574	1538	2050	1106	1580	1548.15	0.91	5902	1658	1619	1591	1552	1524	1605	1538	131	470	500	1130	1	1	26133306	403	24.89	0.40	12	0.24	62.00	3831.00	2780	20240304	-44.50	1221	20241209	26.37	1781	-13.36	20250123	1411	9.36	20250210	2780	-44.50	20240304	1221	26.37	20241209	3.36	N	060540	500	130 억	236777	N	N	N	N
6	20250228	120620	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1552	-28	5	-1.77	85763832	55377	73.74	1565	1574	1538	2050	1106	1580	1548.73	0.91	6340	1658	1619	1591	1552	1524	1605	1538	131	470	500	1130	1	1	26133306	406	25.03	0.41	12	0.21	62.00	3831.00	2780	20240304	-44.17	1221	20241209	27.11	1781	-12.86	20250123	1411	9.99	20250210	2780	-44.17	20240304	1221	27.11	20241209	3.36	N	060540	500	130 억	236777	N	N	N	N
7	20250228	110620	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1562	-18	5	-1.14	58845310	37992	50.59	1565	1574	1538	2050	1106	1580	1548.89	0.91	3272	1658	1619	1591	1552	1524	1605	1538	131	470	500	1130	1	1	26133306	408	25.19	0.41	12	0.15	62.00	3831.00	2780	20240304	-43.81	1221	20241209	27.93	1781	-12.30	20250123	1411	10.70	20250210	2780	-43.81	20240304	1221	27.93	20241209	3.36	N	060540	500	130 억	236777	N	N	N	N
8	20250228	100619	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1558	-22	5	-1.39	54222407	35020	46.63	1565	1574	1538	2050	1106	1580	1548.33	0.91	2477	1658	1619	1591	1552	1524	1605	1538	131	470	500	1130	1	1	26133306	407	25.13	0.41	12	0.13	62.00	3831.00	2780	20240304	-43.96	1221	20241209	27.60	1781	-12.52	20250123	1411	10.42	20250210	2780	-43.96	20240304	1221	27.60	20241209	3.36	N	060540	500	130 억	236777	N	N	N	N
9	20250228	090623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1538	-42	5	-2.66	27863090	18043	24.02	1565	1574	1538	2050	1106	1580	1544.26	0.91	289	1658	1619	1591	1552	1524	1605	1538	131	470	500	1130	1	1	26133306	402	24.81	0.40	12	0.07	62.00	3831.00	2780	20240304	-44.68	1221	20241209	25.96	1781	-13.64	20250123	1411	9.00	20250210	2780	-44.68	20240304	1221	25.96	20241209	3.36	N	060540	500	130 억	236777	N	N	N	N
10	20250227	160616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1580	-38	5	-2.35	119015861	75099	162.58	1630	1630	1563	2100	1133	1618	1584.79	0.91	-1426	1641	1629	1617	1605	1593	1630	1606	131	482	500	1160	1	1	26133306	413	25.48	0.41	12	0.29	62.00	3831.00	2780	20240304	-43.17	1221	20241209	29.40	1781	-11.29	20250123	1411	11.98	20250210	2780	-43.17	20240304	1221	29.40	20241209	3.20	N	060540	500	130 억	236603	N	N	N	N
11	20250227	150614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1577	-41	5	-2.53	112458207	70954	153.61	1630	1630	1563	2100	1133	1618	1584.95	0.91	2431	1641	1629	1617	1605	1593	1630	1606	131	482	500	1160	1	1	26133306	412	25.44	0.41	12	0.27	62.00	3831.00	2780	20240304	-43.27	1221	20241209	29.16	1781	-11.45	20250123	1411	11.76	20250210	2780	-43.27	20240304	1221	29.16	20241209	3.20	N	060540	500	130 억	236603	N	N	N	N
12	20250227	140617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1589	-29	5	-1.79	104079778	65662	142.15	1630	1630	1563	2100	1133	1618	1585.08	0.91	3380	1641	1629	1617	1605	1593	1630	1606	131	482	500	1160	1	1	26133306	415	25.63	0.41	12	0.25	62.00	3831.00	2780	20240304	-42.84	1221	20241209	30.14	1781	-10.78	20250123	1411	12.62	20250210	2780	-42.84	20240304	1221	30.14	20241209	3.20	N	060540	500	130 억	236603	N	N	N	N
13	20250227	130615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1584	-34	5	-2.10	102738237	64816	140.32	1630	1630	1563	2100	1133	1618	1585.08	0.91	3629	1641	1629	1617	1605	1593	1630	1606	131	482	500	1160	1	1	26133306	414	25.55	0.41	12	0.25	62.00	3831.00	2780	20240304	-43.02	1221	20241209	29.73	1781	-11.06	20250123	1411	12.26	20250210	2780	-43.02	20240304	1221	29.73	20241209	3.20	N	060540	500	130 억	236603	N	N	N	N
14	20250227	120613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1591	-27	5	-1.67	97067791	61242	132.58	1630	1630	1563	2100	1133	1618	1584.99	0.91	6065	1641	1629	1617	1605	1593	1630	1606	131	482	500	1160	1	1	26133306	416	25.66	0.42	12	0.23	62.00	3831.00	2780	20240304	-42.77	1221	20241209	30.30	1781	-10.67	20250123	1411	12.76	20250210	2780	-42.77	20240304	1221	30.30	20241209	3.20	N	060540	500	130 억	236603	N	N	N	N
15	20250227	110619	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1579	-39	5	-2.41	96447323	60851	131.74	1630	1630	1563	2100	1133	1618	1584.98	0.91	6337	1641	1629	1617	1605	1593	1630	1606	131	482	500	1160	1	1	26133306	413	25.47	0.41	12	0.23	62.00	3831.00	2780	20240304	-43.20	1221	20241209	29.32	1781	-11.34	20250123	1411	11.91	20250210	2780	-43.20	20240304	1221	29.32	20241209	3.20	N	060540	500	130 억	236603	N	N	N	N
16	20250227	100635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1580	-38	5	-2.35	81668303	51464	111.42	1630	1630	1563	2100	1133	1618	1586.90	0.91	3522	1641	1629	1617	1605	1593	1630	1606	131	482	500	1160	1	1	26133306	413	25.48	0.41	12	0.20	62.00	3831.00	2780	20240304	-43.17	1221	20241209	29.40	1781	-11.29	20250123	1411	11.98	20250210	2780	-43.17	20240304	1221	29.40	20241209	3.20	N	060540	500	130 억	236603	N	N	N	N
17	20250227	090635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1630	12	2	0.74	555060	342	0.74	1630	1630	1618	2100	1133	1618	1622.98	0.91	179	1641	1629	1617	1605	1593	1630	1606	131	482	500	1160	1	1	26133306	426	26.29	0.43	12	0.00	62.00	3831.00	2780	20240304	-41.37	1221	20241209	33.50	1781	-8.48	20250123	1411	15.52	20250210	2780	-41.37	20240304	1221	33.50	20241209	3.20	N	060540	500	130 억	236603	N	N	N	N
18	20250226	160615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1618	0	3	0.00	74461039	46073	34.84	1618	1629	1605	2100	1133	1618	1616.15	0.89	5201	1668	1643	1614	1589	1560	1655	1601	131	482	500	1160	1	1	26133306	423	26.10	0.42	12	0.18	62.00	3831.00	2780	20240304	-41.80	1221	20241209	32.51	1781	-9.15	20250123	1411	14.67	20250210	2780	-41.80	20240304	1221	32.51	20241209	3.23	N	060540	500	130 억	231402	N	N	N	N
19	20250226	150617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1612	-6	5	-0.37	70418644	43574	32.95	1618	1629	1605	2100	1133	1618	1616.07	0.89	5635	1668	1643	1614	1589	1560	1655	1601	131	482	500	1160	1	1	26133306	421	26.00	0.42	12	0.17	62.00	3831.00	2780	20240304	-42.01	1221	20241209	32.02	1781	-9.49	20250123	1411	14.25	20250210	2780	-42.01	20240304	1221	32.02	20241209	3.23	N	060540	500	130 억	231402	N	N	N	N
20	20250226	140616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1622	4	2	0.25	55720587	34473	26.07	1618	1629	1605	2100	1133	1618	1616.35	0.89	6889	1668	1643	1614	1589	1560	1655	1601	131	482	500	1160	1	1	26133306	424	26.16	0.42	12	0.13	62.00	3831.00	2780	20240304	-41.65	1221	20241209	32.84	1781	-8.93	20250123	1411	14.95	20250210	2780	-41.65	20240304	1221	32.84	20241209	3.23	N	060540	500	130 억	231402	N	N	N	N
21	20250226	130615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1629	11	2	0.68	44226436	27377	20.70	1618	1629	1605	2100	1133	1618	1615.46	0.89	5374	1668	1643	1614	1589	1560	1655	1601	131	482	500	1160	1	1	26133306	426	26.27	0.43	12	0.10	62.00	3831.00	2780	20240304	-41.40	1221	20241209	33.42	1781	-8.53	20250123	1411	15.45	20250210	2780	-41.40	20240304	1221	33.42	20241209	3.23	N	060540	500	130 억	231402	N	N	N	N
22	20250226	120616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1619	1	2	0.06	32117358	19906	15.05	1618	1626	1605	2100	1133	1618	1613.45	0.89	5083	1668	1643	1614	1589	1560	1655	1601	131	482	500	1160	1	1	26133306	423	26.11	0.42	12	0.08	62.00	3831.00	2780	20240304	-41.76	1221	20241209	32.60	1781	-9.10	20250123	1411	14.74	20250210	2780	-41.76	20240304	1221	32.60	20241209	3.23	N	060540	500	130 억	231402	N	N	N	N
23	20250226	110615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1625	7	2	0.43	30284439	18772	14.19	1618	1626	1605	2100	1133	1618	1613.28	0.89	4970	1668	1643	1614	1589	1560	1655	1601	131	482	500	1160	1	1	26133306	425	26.21	0.42	12	0.07	62.00	3831.00	2780	20240304	-41.55	1221	20241209	33.09	1781	-8.76	20250123	1411	15.17	20250210	2780	-41.55	20240304	1221	33.09	20241209	3.23	N	060540	500	130 억	231402	N	N	N	N
24	20250226	100614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1620	2	2	0.12	14617590	9091	6.87	1618	1626	1605	2100	1133	1618	1607.92	0.89	4817	1668	1643	1614	1589	1560	1655	1601	131	482	500	1160	1	1	26133306	423	26.13	0.42	12	0.03	62.00	3831.00	2780	20240304	-41.73	1221	20241209	32.68	1781	-9.04	20250123	1411	14.81	20250210	2780	-41.73	20240304	1221	32.68	20241209	3.23	N	060540	500	130 억	231402	N	N	N	N
25	20250226	090620	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1618	0	3	0.00	2374696	1472	1.11	1618	1618	1611	2100	1133	1618	1613.24	0.89	-1337	1668	1643	1614	1589	1560	1655	1601	131	482	500	1160	1	1	26133306	423	26.10	0.42	12	0.01	62.00	3831.00	2780	20240304	-41.80	1221	20241209	32.51	1781	-9.15	20250123	1411	14.67	20250210	2780	-41.80	20240304	1221	32.51	20241209	3.23	N	060540	500	130 억	231402	N	N	N	N
26	20250225	160611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1618	18	2	1.12	214261980	132165	189.40	1588	1639	1585	2080	1120	1600	1621.17	0.90	-4691	1650	1624	1587	1561	1524	1638	1575	131	480	500	1150	1	1	26133306	423	26.10	0.42	12	0.51	62.00	3831.00	2780	20240304	-41.80	1221	20241209	32.51	1781	-9.15	20250123	1411	14.67	20250210	2780	-41.80	20240304	1221	32.51	20241209	3.20	N	060540	500	130 억	236087	N	N	N	N
27	20250225	150613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1617	17	2	1.06	212940631	131348	188.23	1588	1639	1585	2080	1120	1600	1621.19	0.90	-4421	1650	1624	1587	1561	1524	1638	1575	131	480	500	1150	1	1	26133306	423	26.08	0.42	12	0.50	62.00	3831.00	2780	20240304	-41.83	1221	20241209	32.43	1781	-9.21	20250123	1411	14.60	20250210	2780	-41.83	20240304	1221	32.43	20241209	3.20	N	060540	500	130 억	236087	N	N	N	N
28	20250225	140611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1620	20	2	1.25	202475711	124856	178.92	1588	1639	1585	2080	1120	1600	1621.67	0.90	-4941	1650	1624	1587	1561	1524	1638	1575	131	480	500	1150	1	1	26133306	423	26.13	0.42	12	0.48	62.00	3831.00	2780	20240304	-41.73	1221	20241209	32.68	1781	-9.04	20250123	1411	14.81	20250210	2780	-41.73	20240304	1221	32.68	20241209	3.20	N	060540	500	130 억	236087	N	N	N	N
29	20250225	130613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1630	30	2	1.88	143137529	88475	126.79	1588	1639	1585	2080	1120	1600	1617.83	0.90	6962	1650	1624	1587	1561	1524	1638	1575	131	480	500	1150	1	1	26133306	426	26.29	0.43	12	0.34	62.00	3831.00	2780	20240304	-41.37	1221	20241209	33.50	1781	-8.48	20250123	1411	15.52	20250210	2780	-41.37	20240304	1221	33.50	20241209	3.20	N	060540	500	130 억	236087	N	N	N	N
30	20250225	120609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1617	17	2	1.06	88398588	54879	78.64	1588	1628	1585	2080	1120	1600	1610.79	0.90	9303	1650	1624	1587	1561	1524	1638	1575	131	480	500	1150	1	1	26133306	423	26.08	0.42	12	0.21	62.00	3831.00	2780	20240304	-41.83	1221	20241209	32.43	1781	-9.21	20250123	1411	14.60	20250210	2780	-41.83	20240304	1221	32.43	20241209	3.20	N	060540	500	130 억	236087	N	N	N	N
31	20250225	110611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1622	22	2	1.38	76049593	47244	67.70	1588	1628	1585	2080	1120	1600	1609.72	0.90	10060	1650	1624	1587	1561	1524	1638	1575	131	480	500	1150	1	1	26133306	424	26.16	0.42	12	0.18	62.00	3831.00	2780	20240304	-41.65	1221	20241209	32.84	1781	-8.93	20250123	1411	14.95	20250210	2780	-41.65	20240304	1221	32.84	20241209	3.20	N	060540	500	130 억	236087	N	N	N	N
32	20250225	100609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1623	23	2	1.44	60544762	37694	54.02	1588	1627	1585	2080	1120	1600	1606.22	0.90	10148	1650	1624	1587	1561	1524	1638	1575	131	480	500	1150	1	1	26133306	424	26.18	0.42	12	0.14	62.00	3831.00	2780	20240304	-41.62	1221	20241209	32.92	1781	-8.87	20250123	1411	15.02	20250210	2780	-41.62	20240304	1221	32.92	20241209	3.20	N	060540	500	130 억	236087	N	N	N	N
33	20250225	090614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1585	-15	5	-0.94	12715318	8019	11.49	1588	1598	1585	2080	1120	1600	1585.65	0.90	549	1650	1624	1587	1561	1524	1638	1575	131	480	500	1150	1	1	26133306	414	25.56	0.41	12	0.03	62.00	3831.00	2780	20240304	-42.99	1221	20241209	29.81	1781	-11.01	20250123	1411	12.33	20250210	2780	-42.99	20240304	1221	29.81	20241209	3.20	N	060540	500	130 억	236087	N	N	N	N
34	20250224	160608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1600	-15	5	-0.93	111306012	69780	83.93	1595	1613	1550	2095	1131	1615	1595.10	0.84	17028	1641	1627	1605	1591	1569	1635	1599	131	480	500	1160	1	1	26133306	418	25.81	0.42	12	0.27	62.00	3831.00	2780	20240304	-42.45	1221	20241209	31.04	1781	-10.16	20250123	1411	13.39	20250210	2780	-42.45	20240304	1221	31.04	20241209	3.16	N	060540	500	130 억	219059	N	N	N	N
35	20250224	150607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1611	-4	5	-0.25	104169163	65331	78.58	1595	1613	1550	2095	1131	1615	1594.48	0.84	16537	1641	1627	1605	1591	1569	1635	1599	131	480	500	1160	1	1	26133306	421	25.98	0.42	12	0.25	62.00	3831.00	2780	20240304	-42.05	1221	20241209	31.94	1781	-9.55	20250123	1411	14.17	20250210	2780	-42.05	20240304	1221	31.94	20241209	3.16	N	060540	500	130 억	219059	N	N	N	N
36	20250224	140606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1603	-12	5	-0.74	93129223	58457	70.31	1595	1613	1550	2095	1131	1615	1593.12	0.84	16469	1641	1627	1605	1591	1569	1635	1599	131	480	500	1160	1	1	26133306	419	25.85	0.42	12	0.22	62.00	3831.00	2780	20240304	-42.34	1221	20241209	31.29	1781	-9.99	20250123	1411	13.61	20250210	2780	-42.34	20240304	1221	31.29	20241209	3.16	N	060540	500	130 억	219059	N	N	N	N
37	20250224	130608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1608	-7	5	-0.43	88669064	55678	66.97	1595	1613	1550	2095	1131	1615	1592.53	0.84	15318	1641	1627	1605	1591	1569	1635	1599	131	480	500	1160	1	1	26133306	420	25.94	0.42	12	0.21	62.00	3831.00	2780	20240304	-42.16	1221	20241209	31.70	1781	-9.71	20250123	1411	13.96	20250210	2780	-42.16	20240304	1221	31.70	20241209	3.16	N	060540	500	130 억	219059	N	N	N	N
38	20250224	120605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1600	-15	5	-0.93	70274069	44190	53.15	1595	1613	1550	2095	1131	1615	1590.27	0.84	8460	1641	1627	1605	1591	1569	1635	1599	131	480	500	1160	1	1	26133306	418	25.81	0.42	12	0.17	62.00	3831.00	2780	20240304	-42.45	1221	20241209	31.04	1781	-10.16	20250123	1411	13.39	20250210	2780	-42.45	20240304	1221	31.04	20241209	3.16	N	060540	500	130 억	219059	N	N	N	N
39	20250224	110604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1585	-30	5	-1.86	60447270	38001	45.71	1595	1613	1550	2095	1131	1615	1590.68	0.84	8009	1641	1627	1605	1591	1569	1635	1599	131	480	500	1160	1	1	26133306	414	25.56	0.41	12	0.15	62.00	3831.00	2780	20240304	-42.99	1221	20241209	29.81	1781	-11.01	20250123	1411	12.33	20250210	2780	-42.99	20240304	1221	29.81	20241209	3.16	N	060540	500	130 억	219059	N	N	N	N
40	20250224	100603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1602	-13	5	-0.80	47919891	30117	36.22	1595	1613	1550	2095	1131	1615	1591.12	0.84	6729	1641	1627	1605	1591	1569	1635	1599	131	480	500	1160	1	1	26133306	419	25.84	0.42	12	0.12	62.00	3831.00	2780	20240304	-42.37	1221	20241209	31.20	1781	-10.05	20250123	1411	13.54	20250210	2780	-42.37	20240304	1221	31.20	20241209	3.16	N	060540	500	130 억	219059	N	N	N	N
41	20250224	090609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1597	-18	5	-1.11	1806932	1133	1.36	1595	1597	1590	2095	1131	1615	1594.82	0.84	175	1641	1627	1605	1591	1569	1635	1599	131	480	500	1160	1	1	26133306	417	25.76	0.42	12	0.00	62.00	3831.00	2780	20240304	-42.55	1221	20241209	30.79	1781	-10.33	20250123	1411	13.18	20250210	2780	-42.55	20240304	1221	30.79	20241209	3.16	N	060540	500	130 억	219059	N	N	N	N
42	20250221	160603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1615	15	2	0.94	129385745	81153	141.64	1583	1619	1583	2080	1120	1600	1594.34	0.78	15767	1647	1623	1600	1576	1553	1635	1588	131	480	500	1150	1	1	26133306	422	26.05	0.42	12	0.31	62.00	3831.00	2780	20240304	-41.91	1221	20241209	32.27	1781	-9.32	20250123	1411	14.46	20250210	2780	-41.91	20240304	1221	32.27	20241209	3.21	N	060540	500	130 억	203292	N	N	N	N
43	20250221	150606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1610	10	2	0.62	124376880	78054	136.23	1583	1615	1583	2080	1120	1600	1593.47	0.78	15144	1647	1623	1600	1576	1553	1635	1588	131	480	500	1150	1	1	26133306	421	25.97	0.42	12	0.30	62.00	3831.00	2780	20240304	-42.09	1221	20241209	31.86	1781	-9.60	20250123	1411	14.10	20250210	2780	-42.09	20240304	1221	31.86	20241209	3.21	N	060540	500	130 억	203292	N	N	N	N
44	20250221	140604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1599	-1	5	-0.06	102403349	64375	112.36	1583	1615	1583	2080	1120	1600	1590.73	0.78	8729	1647	1623	1600	1576	1553	1635	1588	131	480	500	1150	1	1	26133306	418	25.79	0.42	12	0.25	62.00	3831.00	2780	20240304	-42.48	1221	20241209	30.96	1781	-10.22	20250123	1411	13.32	20250210	2780	-42.48	20240304	1221	30.96	20241209	3.21	N	060540	500	130 억	203292	N	N	N	N
45	20250221	130604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1597	-3	5	-0.19	81536460	51261	89.47	1583	1615	1583	2080	1120	1600	1590.61	0.78	4917	1647	1623	1600	1576	1553	1635	1588	131	480	500	1150	1	1	26133306	417	25.76	0.42	12	0.20	62.00	3831.00	2780	20240304	-42.55	1221	20241209	30.79	1781	-10.33	20250123	1411	13.18	20250210	2780	-42.55	20240304	1221	30.79	20241209	3.21	N	060540	500	130 억	203292	N	N	N	N
46	20250221	120605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1587	-13	5	-0.81	72300562	45462	79.35	1583	1615	1583	2080	1120	1600	1590.35	0.78	3960	1647	1623	1600	1576	1553	1635	1588	131	480	500	1150	1	1	26133306	415	25.60	0.41	12	0.17	62.00	3831.00	2780	20240304	-42.91	1221	20241209	29.98	1781	-10.89	20250123	1411	12.47	20250210	2780	-42.91	20240304	1221	29.98	20241209	3.21	N	060540	500	130 억	203292	N	N	N	N
47	20250221	110602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1594	-6	5	-0.38	61782391	38851	67.81	1583	1615	1583	2080	1120	1600	1590.24	0.78	4504	1647	1623	1600	1576	1553	1635	1588	131	480	500	1150	1	1	26133306	417	25.71	0.42	12	0.15	62.00	3831.00	2780	20240304	-42.66	1221	20241209	30.55	1781	-10.50	20250123	1411	12.97	20250210	2780	-42.66	20240304	1221	30.55	20241209	3.21	N	060540	500	130 억	203292	N	N	N	N
48	20250221	100603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1597	-3	5	-0.19	40057558	25147	43.89	1583	1615	1583	2080	1120	1600	1592.94	0.78	3596	1647	1623	1600	1576	1553	1635	1588	131	480	500	1150	1	1	26133306	417	25.76	0.42	12	0.10	62.00	3831.00	2780	20240304	-42.55	1221	20241209	30.79	1781	-10.33	20250123	1411	13.18	20250210	2780	-42.55	20240304	1221	30.79	20241209	3.21	N	060540	500	130 억	203292	N	N	N	N
49	20250221	090604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1594	-6	5	-0.38	2395358	1510	2.64	1583	1597	1583	2080	1120	1600	1586.33	0.78	111	1647	1623	1600	1576	1553	1635	1588	131	480	500	1150	1	1	26133306	417	25.71	0.42	12	0.01	62.00	3831.00	2780	20240304	-42.66	1221	20241209	30.55	1781	-10.50	20250123	1411	12.97	20250210	2780	-42.66	20240304	1221	30.55	20241209	3.21	N	060540	500	130 억	203292	N	N	N	N
50	20250220	160601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1600	0	3	0.00	91479223	57295	79.23	1599	1624	1577	2080	1120	1600	1596.64	0.79	-2658	1631	1615	1598	1582	1565	1623	1590	131	480	500	1150	1	1	26133306	418	25.81	0.42	12	0.22	62.00	3831.00	2780	20240304	-42.45	1221	20241209	31.04	1781	-10.16	20250123	1411	13.39	20250210	2780	-42.45	20240304	1221	31.04	20241209	3.18	N	060540	500	130 억	205950	N	N	N	N
51	20250220	150602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1587	-13	5	-0.81	87273641	54661	75.59	1599	1624	1577	2080	1120	1600	1596.63	0.79	-1606	1631	1615	1598	1582	1565	1623	1590	131	480	500	1150	1	1	26133306	415	25.60	0.41	12	0.21	62.00	3831.00	2780	20240304	-42.91	1221	20241209	29.98	1781	-10.89	20250123	1411	12.47	20250210	2780	-42.91	20240304	1221	29.98	20241209	3.18	N	060540	500	130 억	205950	N	N	N	N
52	20250220	140603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1596	-4	5	-0.25	80584446	50452	69.77	1599	1624	1577	2080	1120	1600	1597.25	0.79	-1262	1631	1615	1598	1582	1565	1623	1590	131	480	500	1150	1	1	26133306	417	25.74	0.42	12	0.19	62.00	3831.00	2780	20240304	-42.59	1221	20241209	30.71	1781	-10.39	20250123	1411	13.11	20250210	2780	-42.59	20240304	1221	30.71	20241209	3.18	N	060540	500	130 억	205950	N	N	N	N
53	20250220	130600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1593	-7	5	-0.44	58460438	36488	50.46	1599	1624	1577	2080	1120	1600	1602.18	0.79	-2134	1631	1615	1598	1582	1565	1623	1590	131	480	500	1150	1	1	26133306	416	25.69	0.42	12	0.14	62.00	3831.00	2780	20240304	-42.70	1221	20241209	30.47	1781	-10.56	20250123	1411	12.90	20250210	2780	-42.70	20240304	1221	30.47	20241209	3.18	N	060540	500	130 억	205950	N	N	N	N
54	20250220	120600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1607	7	2	0.44	49239551	30697	42.45	1599	1624	1592	2080	1120	1600	1604.05	0.79	-2016	1631	1615	1598	1582	1565	1623	1590	131	480	500	1150	1	1	26133306	420	25.92	0.42	12	0.12	62.00	3831.00	2780	20240304	-42.19	1221	20241209	31.61	1781	-9.77	20250123	1411	13.89	20250210	2780	-42.19	20240304	1221	31.61	20241209	3.18	N	060540	500	130 억	205950	N	N	N	N
55	20250220	110601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1608	8	2	0.50	49225095	30688	42.44	1599	1624	1592	2080	1120	1600	1604.05	0.79	-2016	1631	1615	1598	1582	1565	1623	1590	131	480	500	1150	1	1	26133306	420	25.94	0.42	12	0.12	62.00	3831.00	2780	20240304	-42.16	1221	20241209	31.70	1781	-9.71	20250123	1411	13.96	20250210	2780	-42.16	20240304	1221	31.70	20241209	3.18	N	060540	500	130 억	205950	N	N	N	N
56	20250220	100600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1595	-5	5	-0.31	37322156	23242	32.14	1599	1624	1595	2080	1120	1600	1605.81	0.79	-4334	1631	1615	1598	1582	1565	1623	1590	131	480	500	1150	1	1	26133306	417	25.73	0.42	12	0.09	62.00	3831.00	2780	20240304	-42.63	1221	20241209	30.63	1781	-10.44	20250123	1411	13.04	20250210	2780	-42.63	20240304	1221	30.63	20241209	3.18	N	060540	500	130 억	205950	N	N	N	N
57	20250220	090603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1600	0	3	0.00	321487	201	0.28	1599	1600	1595	2080	1120	1600	1599.44	0.79	-36	1631	1615	1598	1582	1565	1623	1590	131	480	500	1150	1	1	26133306	418	25.81	0.42	12	0.00	62.00	3831.00	2780	20240304	-42.45	1221	20241209	31.04	1781	-10.16	20250123	1411	13.39	20250210	2780	-42.45	20240304	1221	31.04	20241209	3.18	N	060540	500	130 억	205950	N	N	N	N
58	20250219	160559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1600	10	2	0.63	115892692	72307	38.25	1590	1614	1581	2065	1113	1590	1602.79	0.77	5736	1675	1632	1581	1538	1487	1607	1513	131	475	500	1140	1	1	26133306	418	25.81	0.42	12	0.28	62.00	3831.00	2780	20240304	-42.45	1221	20241209	31.04	1781	-10.16	20250123	1411	13.39	20250210	2780	-42.45	20240304	1221	31.04	20241209	3.23	N	060540	500	130 억	200160	N	N	N	N
59	20250219	150600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1602	12	2	0.75	112623777	70266	37.17	1590	1614	1581	2065	1113	1590	1602.82	0.77	5099	1675	1632	1581	1538	1487	1607	1513	131	475	500	1140	1	1	26133306	419	25.84	0.42	12	0.27	62.00	3831.00	2780	20240304	-42.37	1221	20241209	31.20	1781	-10.05	20250123	1411	13.54	20250210	2780	-42.37	20240304	1221	31.20	20241209	3.23	N	060540	500	130 억	200160	N	N	N	N
60	20250219	140557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1608	18	2	1.13	98428732	61429	32.50	1590	1614	1581	2065	1113	1590	1602.32	0.77	3314	1675	1632	1581	1538	1487	1607	1513	131	475	500	1140	1	1	26133306	420	25.94	0.42	12	0.24	62.00	3831.00	2780	20240304	-42.16	1221	20241209	31.70	1781	-9.71	20250123	1411	13.96	20250210	2780	-42.16	20240304	1221	31.70	20241209	3.23	N	060540	500	130 억	200160	N	N	N	N
61	20250219	130559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1614	24	2	1.51	68042860	42496	22.48	1590	1614	1581	2065	1113	1590	1601.16	0.77	7693	1675	1632	1581	1538	1487	1607	1513	131	475	500	1140	1	1	26133306	422	26.03	0.42	12	0.16	62.00	3831.00	2780	20240304	-41.94	1221	20241209	32.19	1781	-9.38	20250123	1411	14.39	20250210	2780	-41.94	20240304	1221	32.19	20241209	3.23	N	060540	500	130 억	200160	N	N	N	N
62	20250219	120558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1602	12	2	0.75	40237201	25203	13.33	1590	1610	1581	2065	1113	1590	1596.52	0.77	2375	1675	1632	1581	1538	1487	1607	1513	131	475	500	1140	1	1	26133306	419	25.84	0.42	12	0.10	62.00	3831.00	2780	20240304	-42.37	1221	20241209	31.20	1781	-10.05	20250123	1411	13.54	20250210	2780	-42.37	20240304	1221	31.20	20241209	3.23	N	060540	500	130 억	200160	N	N	N	N
63	20250219	110559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1604	14	2	0.88	32533245	20372	10.78	1590	1610	1581	2065	1113	1590	1596.96	0.77	2251	1675	1632	1581	1538	1487	1607	1513	131	475	500	1140	1	1	26133306	419	25.87	0.42	12	0.08	62.00	3831.00	2780	20240304	-42.30	1221	20241209	31.37	1781	-9.94	20250123	1411	13.68	20250210	2780	-42.30	20240304	1221	31.37	20241209	3.23	N	060540	500	130 억	200160	N	N	N	N
64	20250219	100558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1593	3	2	0.19	12573266	7923	4.19	1590	1594	1581	2065	1113	1590	1586.93	0.77	2871	1675	1632	1581	1538	1487	1607	1513	131	475	500	1140	1	1	26133306	416	25.69	0.42	12	0.03	62.00	3831.00	2780	20240304	-42.70	1221	20241209	30.47	1781	-10.56	20250123	1411	12.90	20250210	2780	-42.70	20240304	1221	30.47	20241209	3.23	N	060540	500	130 억	200160	N	N	N	N
65	20250219	090600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1594	4	2	0.25	1491374	938	0.50	1590	1594	1585	2065	1113	1590	1589.95	0.77	-885	1675	1632	1581	1538	1487	1607	1513	131	475	500	1140	1	1	26133306	417	25.71	0.42	12	0.00	62.00	3831.00	2780	20240304	-42.66	1221	20241209	30.55	1781	-10.50	20250123	1411	12.97	20250210	2780	-42.66	20240304	1221	30.55	20241209	3.23	N	060540	500	130 억	200160	N	N	N	N
66	20250218	160557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1590	12	2	0.76	294563666	187647	153.11	1592	1624	1530	2050	1105	1578	1569.78	0.69	19908	1630	1603	1563	1536	1496	1617	1550	131	472	500	1130	1	1	26133306	416	25.65	0.42	12	0.72	62.00	3831.00	2780	20240304	-42.81	1221	20241209	30.22	1781	-10.72	20250123	1411	12.69	20250210	2780	-42.81	20240304	1221	30.22	20241209	3.22	N	060540	500	130 억	180252	N	N	N	N
67	20250218	150557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1579	1	2	0.06	278514739	177554	144.88	1592	1624	1530	2050	1105	1578	1568.62	0.69	24806	1630	1603	1563	1536	1496	1617	1550	131	472	500	1130	1	1	26133306	413	25.47	0.41	12	0.68	62.00	3831.00	2780	20240304	-43.20	1221	20241209	29.32	1781	-11.34	20250123	1411	11.91	20250210	2780	-43.20	20240304	1221	29.32	20241209	3.22	N	060540	500	130 억	180252	N	N	N	N
68	20250218	140558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1579	1	2	0.06	267094368	170310	138.97	1592	1624	1530	2050	1105	1578	1568.28	0.69	25194	1630	1603	1563	1536	1496	1617	1550	131	472	500	1130	1	1	26133306	413	25.47	0.41	12	0.65	62.00	3831.00	2780	20240304	-43.20	1221	20241209	29.32	1781	-11.34	20250123	1411	11.91	20250210	2780	-43.20	20240304	1221	29.32	20241209	3.22	N	060540	500	130 억	180252	N	N	N	N
69	20250218	130556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1576	-2	5	-0.13	265471747	169280	138.13	1592	1624	1530	2050	1105	1578	1568.24	0.69	25264	1630	1603	1563	1536	1496	1617	1550	131	472	500	1130	1	1	26133306	412	25.42	0.41	12	0.65	62.00	3831.00	2780	20240304	-43.31	1221	20241209	29.07	1781	-11.51	20250123	1411	11.69	20250210	2780	-43.31	20240304	1221	29.07	20241209	3.22	N	060540	500	130 억	180252	N	N	N	N
70	20250218	120557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1579	1	2	0.06	255997474	163268	133.22	1592	1624	1530	2050	1105	1578	1567.96	0.69	25063	1630	1603	1563	1536	1496	1617	1550	131	472	500	1130	1	1	26133306	413	25.47	0.41	12	0.62	62.00	3831.00	2780	20240304	-43.20	1221	20241209	29.32	1781	-11.34	20250123	1411	11.91	20250210	2780	-43.20	20240304	1221	29.32	20241209	3.22	N	060540	500	130 억	180252	N	N	N	N
71	20250218	110556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1589	11	2	0.70	235556170	150365	122.69	1592	1624	1530	2050	1105	1578	1566.56	0.69	20365	1630	1603	1563	1536	1496	1617	1550	131	472	500	1130	1	1	26133306	415	25.63	0.41	12	0.58	62.00	3831.00	2780	20240304	-42.84	1221	20241209	30.14	1781	-10.78	20250123	1411	12.62	20250210	2780	-42.84	20240304	1221	30.14	20241209	3.22	N	060540	500	130 억	180252	N	N	N	N
72	20250218	100556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1585	7	2	0.44	166399452	107067	87.36	1592	1592	1530	2050	1105	1578	1554.16	0.69	20915	1630	1603	1563	1536	1496	1617	1550	131	472	500	1130	1	1	26133306	414	25.56	0.41	12	0.41	62.00	3831.00	2780	20240304	-42.99	1221	20241209	29.81	1781	-11.01	20250123	1411	12.33	20250210	2780	-42.99	20240304	1221	29.81	20241209	3.22	N	060540	500	130 억	180252	N	N	N	N
73	20250218	090558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1578	0	3	0.00	11666268	7344	5.99	1592	1592	1578	2050	1105	1578	1588.54	0.69	-6614	1630	1603	1563	1536	1496	1617	1550	131	472	500	1130	1	1	26133306	412	25.45	0.41	12	0.03	62.00	3831.00	2780	20240304	-43.24	1221	20241209	29.24	1781	-11.40	20250123	1411	11.84	20250210	2780	-43.24	20240304	1221	29.24	20241209	3.22	N	060540	500	130 억	180252	N	N	N	N
74	20250217	160557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1578	55	2	3.61	192673640	122553	135.58	1523	1590	1523	1979	1067	1523	1572.14	0.64	13272	1641	1582	1541	1482	1441	1611	1511	131	456	500	1090	1	1	26133306	412	25.45	0.41	12	0.47	62.00	3831.00	2780	20240304	-43.24	1221	20241209	29.24	1781	-11.40	20250123	1411	11.84	20250210	2780	-43.24	20240304	1221	29.24	20241209	3.15	N	060540	500	130 억	166968	N	N	N	N
75	20250217	150555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1570	47	2	3.09	176351048	112153	124.08	1523	1590	1523	1979	1067	1523	1572.41	0.64	11193	1641	1582	1541	1482	1441	1611	1511	131	456	500	1090	1	1	26133306	410	25.32	0.41	12	0.43	62.00	3831.00	2780	20240304	-43.53	1221	20241209	28.58	1781	-11.85	20250123	1411	11.27	20250210	2780	-43.53	20240304	1221	28.58	20241209	3.15	N	060540	500	130 억	166968	N	N	N	N
76	20250217	140555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1579	56	2	3.68	143849641	91468	101.19	1523	1590	1523	1979	1067	1523	1572.68	0.64	13837	1641	1582	1541	1482	1441	1611	1511	131	456	500	1090	1	1	26133306	413	25.47	0.41	12	0.35	62.00	3831.00	2780	20240304	-43.20	1221	20241209	29.32	1781	-11.34	20250123	1411	11.91	20250210	2780	-43.20	20240304	1221	29.32	20241209	3.15	N	060540	500	130 억	166968	N	N	N	N
77	20250217	130557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1580	57	2	3.74	135577180	86221	95.39	1523	1590	1523	1979	1067	1523	1572.44	0.64	14274	1641	1582	1541	1482	1441	1611	1511	131	456	500	1090	1	1	26133306	413	25.48	0.41	12	0.33	62.00	3831.00	2780	20240304	-43.17	1221	20241209	29.40	1781	-11.29	20250123	1411	11.98	20250210	2780	-43.17	20240304	1221	29.40	20241209	3.15	N	060540	500	130 억	166968	N	N	N	N
78	20250217	120557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1570	47	2	3.09	119989410	76322	84.44	1523	1590	1523	1979	1067	1523	1572.15	0.64	11796	1641	1582	1541	1482	1441	1611	1511	131	456	500	1090	1	1	26133306	410	25.32	0.41	12	0.29	62.00	3831.00	2780	20240304	-43.53	1221	20241209	28.58	1781	-11.85	20250123	1411	11.27	20250210	2780	-43.53	20240304	1221	28.58	20241209	3.15	N	060540	500	130 억	166968	N	N	N	N
79	20250217	110557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1573	50	2	3.28	105804869	67307	74.46	1523	1590	1523	1979	1067	1523	1571.97	0.64	7247	1641	1582	1541	1482	1441	1611	1511	131	456	500	1090	1	1	26133306	411	25.37	0.41	12	0.26	62.00	3831.00	2780	20240304	-43.42	1221	20241209	28.83	1781	-11.68	20250123	1411	11.48	20250210	2780	-43.42	20240304	1221	28.83	20241209	3.15	N	060540	500	130 억	166968	N	N	N	N
80	20250217	100554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1574	51	2	3.35	88510280	56320	62.31	1523	1590	1523	1979	1067	1523	1571.56	0.64	1561	1641	1582	1541	1482	1441	1611	1511	131	456	500	1090	1	1	26133306	411	25.39	0.41	12	0.22	62.00	3831.00	2780	20240304	-43.38	1221	20241209	28.91	1781	-11.62	20250123	1411	11.55	20250210	2780	-43.38	20240304	1221	28.91	20241209	3.15	N	060540	500	130 억	166968	N	N	N	N
81	20250217	090555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1545	22	2	1.44	3522823	2304	2.55	1523	1545	1523	1979	1067	1523	1529.00	0.64	1297	1641	1582	1541	1482	1441	1611	1511	131	456	500	1090	1	1	26133306	404	24.92	0.40	12	0.01	62.00	3831.00	2780	20240304	-44.42	1221	20241209	26.54	1781	-13.25	20250123	1411	9.50	20250210	2780	-44.42	20240304	1221	26.54	20241209	3.15	N	060540	500	130 억	166968	N	N	N	N
82	20250214	160553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1523	8	2	0.53	139595990	90390	26.90	1519	1600	1500	1969	1061	1515	1544.43	0.66	-4289	1693	1604	1537	1448	1381	1648	1492	131	454	500	1090	1	1	26133306	398	24.56	0.40	12	0.35	62.00	3831.00	2780	20240304	-45.22	1221	20241209	24.73	1781	-14.49	20250123	1411	7.94	20250210	2780	-45.22	20240304	1221	24.73	20241209	3.29	N	060540	500	130 억	171203	N	N	N	N
83	20250214	150551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1559	44	2	2.90	127123633	82310	24.50	1519	1600	1500	1969	1061	1515	1544.45	0.66	214	1693	1604	1537	1448	1381	1648	1492	131	454	500	1090	1	1	26133306	407	25.15	0.41	12	0.31	62.00	3831.00	2780	20240304	-43.92	1221	20241209	27.68	1781	-12.46	20250123	1411	10.49	20250210	2780	-43.92	20240304	1221	27.68	20241209	3.29	N	060540	500	130 억	171203	N	N	N	N
84	20250214	140552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1540	25	2	1.65	39073662	25716	7.65	1519	1550	1500	1969	1061	1515	1519.43	0.66	-3268	1693	1604	1537	1448	1381	1648	1492	131	454	500	1090	1	1	26133306	402	24.84	0.40	12	0.10	62.00	3831.00	2780	20240304	-44.60	1221	20241209	26.13	1781	-13.53	20250123	1411	9.14	20250210	2780	-44.60	20240304	1221	26.13	20241209	3.29	N	060540	500	130 억	171203	N	N	N	N
85	20250214	130555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1549	34	2	2.24	35924848	23654	7.04	1519	1550	1500	1969	1061	1515	1518.76	0.66	-2955	1693	1604	1537	1448	1381	1648	1492	131	454	500	1090	1	1	26133306	405	24.98	0.40	12	0.09	62.00	3831.00	2780	20240304	-44.28	1221	20241209	26.86	1781	-13.03	20250123	1411	9.78	20250210	2780	-44.28	20240304	1221	26.86	20241209	3.29	N	060540	500	130 억	171203	N	N	N	N
86	20250214	120552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1530	15	2	0.99	28983479	19130	5.69	1519	1533	1500	1969	1061	1515	1515.08	0.66	-2064	1693	1604	1537	1448	1381	1648	1492	131	454	500	1090	1	1	26133306	400	24.68	0.40	12	0.07	62.00	3831.00	2780	20240304	-44.96	1221	20241209	25.31	1781	-14.09	20250123	1411	8.43	20250210	2780	-44.96	20240304	1221	25.31	20241209	3.29	N	060540	500	130 억	171203	N	N	N	N
87	20250214	110550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1525	10	2	0.66	20889225	13818	4.11	1519	1533	1500	1969	1061	1515	1511.74	0.66	-1839	1693	1604	1537	1448	1381	1648	1492	131	454	500	1090	1	1	26133306	399	24.60	0.40	12	0.05	62.00	3831.00	2780	20240304	-45.14	1221	20241209	24.90	1781	-14.37	20250123	1411	8.08	20250210	2780	-45.14	20240304	1221	24.90	20241209	3.29	N	060540	500	130 억	171203	N	N	N	N
88	20250214	100551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1510	-5	5	-0.33	13551364	8975	2.67	1519	1533	1500	1969	1061	1515	1509.90	0.66	-2638	1693	1604	1537	1448	1381	1648	1492	131	454	500	1090	1	1	26133306	395	24.35	0.39	12	0.03	62.00	3831.00	2780	20240304	-45.68	1221	20241209	23.67	1781	-15.22	20250123	1411	7.02	20250210	2780	-45.68	20240304	1221	23.67	20241209	3.29	N	060540	500	130 억	171203	N	N	N	N
89	20250214	090554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1521	6	2	0.40	957351	629	0.19	1519	1533	1519	1969	1061	1515	1522.02	0.66	-544	1693	1604	1537	1448	1381	1648	1492	131	454	500	1090	1	1	26133306	397	24.53	0.40	12	0.00	62.00	3831.00	2780	20240304	-45.29	1221	20241209	24.57	1781	-14.60	20250123	1411	7.80	20250210	2780	-45.29	20240304	1221	24.57	20241209	3.29	N	060540	500	130 억	171203	N	N	N	N
90	20250213	160547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1515	34	2	2.30	519552858	335978	237.83	1479	1626	1470	1925	1037	1481	1546.48	0.56	24171	1568	1524	1481	1437	1394	1546	1459	131	444	500	1060	1	1	26133306	396	24.44	0.40	12	1.29	62.00	3831.00	2780	20240304	-45.50	1221	20241209	24.08	1781	-14.94	20250123	1411	7.37	20250210	2780	-45.50	20240304	1221	24.08	20241209	3.29	N	060540	500	130 억	147043	N	N	N	N
91	20250213	150547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1541	60	2	4.05	502238185	324627	229.79	1479	1626	1470	1925	1037	1481	1547.12	0.56	25007	1568	1524	1481	1437	1394	1546	1459	131	444	500	1060	1	1	26133306	403	24.85	0.40	12	1.24	62.00	3831.00	2780	20240304	-44.57	1221	20241209	26.21	1781	-13.48	20250123	1411	9.21	20250210	2780	-44.57	20240304	1221	26.21	20241209	3.29	N	060540	500	130 억	147043	N	N	N	N
92	20250213	140547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1541	60	2	4.05	487858669	315265	223.17	1479	1626	1470	1925	1037	1481	1547.46	0.56	25992	1568	1524	1481	1437	1394	1546	1459	131	444	500	1060	1	1	26133306	403	24.85	0.40	12	1.21	62.00	3831.00	2780	20240304	-44.57	1221	20241209	26.21	1781	-13.48	20250123	1411	9.21	20250210	2780	-44.57	20240304	1221	26.21	20241209	3.29	N	060540	500	130 억	147043	N	N	N	N
93	20250213	130547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1547	66	2	4.46	484256904	312933	221.52	1479	1626	1470	1925	1037	1481	1547.48	0.56	26904	1568	1524	1481	1437	1394	1546	1459	131	444	500	1060	1	1	26133306	404	24.95	0.40	12	1.20	62.00	3831.00	2780	20240304	-44.35	1221	20241209	26.70	1781	-13.14	20250123	1411	9.64	20250210	2780	-44.35	20240304	1221	26.70	20241209	3.29	N	060540	500	130 억	147043	N	N	N	N
94	20250213	120547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1540	59	2	3.98	438861021	283449	200.64	1479	1626	1470	1925	1037	1481	1548.29	0.56	22391	1568	1524	1481	1437	1394	1546	1459	131	444	500	1060	1	1	26133306	402	24.84	0.40	12	1.08	62.00	3831.00	2780	20240304	-44.60	1221	20241209	26.13	1781	-13.53	20250123	1411	9.14	20250210	2780	-44.60	20240304	1221	26.13	20241209	3.29	N	060540	500	130 억	147043	N	N	N	N
95	20250213	110544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1540	59	2	3.98	426470204	275398	194.95	1479	1626	1470	1925	1037	1481	1548.56	0.56	21815	1568	1524	1481	1437	1394	1546	1459	131	444	500	1060	1	1	26133306	402	24.84	0.40	12	1.05	62.00	3831.00	2780	20240304	-44.60	1221	20241209	26.13	1781	-13.53	20250123	1411	9.14	20250210	2780	-44.60	20240304	1221	26.13	20241209	3.29	N	060540	500	130 억	147043	N	N	N	N
96	20250213	100548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1530	49	2	3.31	372458322	240556	170.28	1479	1626	1470	1925	1037	1481	1548.32	0.56	17350	1568	1524	1481	1437	1394	1546	1459	131	444	500	1060	1	1	26133306	400	24.68	0.40	12	0.92	62.00	3831.00	2780	20240304	-44.96	1221	20241209	25.31	1781	-14.09	20250123	1411	8.43	20250210	2780	-44.96	20240304	1221	25.31	20241209	3.29	N	060540	500	130 억	147043	N	N	N	N
97	20250213	090545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1509	28	2	1.89	3638018	2430	1.72	1479	1509	1479	1925	1037	1481	1497.13	0.56	-246	1568	1524	1481	1437	1394	1546	1459	131	444	500	1060	1	1	26133306	394	24.34	0.39	12	0.01	62.00	3831.00	2780	20240304	-45.72	1221	20241209	23.59	1781	-15.27	20250123	1411	6.95	20250210	2780	-45.72	20240304	1221	23.59	20241209	3.29	N	060540	500	130 억	147043	N	N	N	N
98	20250212	160543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1481	15	2	1.02	199219031	135079	177.89	1457	1525	1438	1905	1027	1466	1474.83	0.64	-20282	1495	1480	1452	1437	1409	1488	1445	131	439	500	1050	1	1	26133306	387	23.89	0.39	12	0.52	62.00	3831.00	2780	20240304	-46.73	1221	20241209	21.29	1781	-16.84	20250123	1411	4.96	20250210	2780	-46.73	20240304	1221	21.29	20241209	3.43	N	060540	500	130 억	167275	N	N	N	N
99	20250212	150543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1490	24	2	1.64	189064745	128226	168.86	1457	1525	1438	1905	1027	1466	1474.46	0.64	-20112	1495	1480	1452	1437	1409	1488	1445	131	439	500	1050	1	1	26133306	389	24.03	0.39	12	0.49	62.00	3831.00	2780	20240304	-46.40	1221	20241209	22.03	1781	-16.34	20250123	1411	5.60	20250210	2780	-46.40	20240304	1221	22.03	20241209	3.43	N	060540	500	130 억	167275	N	N	N	N
100	20250212	140544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1505	39	2	2.66	134072698	91629	120.67	1457	1510	1438	1905	1027	1466	1463.21	0.64	-32864	1495	1480	1452	1437	1409	1488	1445	131	439	500	1050	1	1	26133306	393	24.27	0.39	12	0.35	62.00	3831.00	2780	20240304	-45.86	1221	20241209	23.26	1781	-15.50	20250123	1411	6.66	20250210	2780	-45.86	20240304	1221	23.26	20241209	3.43	N	060540	500	130 억	167275	N	N	N	N
101	20250212	130545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1446	-20	5	-1.36	61251971	42373	55.80	1457	1466	1438	1905	1027	1466	1445.54	0.64	-24925	1495	1480	1452	1437	1409	1488	1445	131	439	500	1050	1	1	26133306	378	23.32	0.38	12	0.16	62.00	3831.00	2780	20240304	-47.99	1221	20241209	18.43	1781	-18.81	20250123	1411	2.48	20250210	2780	-47.99	20240304	1221	18.43	20241209	3.43	N	060540	500	130 억	167275	N	N	N	N
102	20250212	120544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1442	-24	5	-1.64	48077707	33237	43.77	1457	1466	1440	1905	1027	1466	1446.51	0.64	-17935	1495	1480	1452	1437	1409	1488	1445	131	439	500	1050	1	1	26133306	377	23.26	0.38	12	0.13	62.00	3831.00	2780	20240304	-48.13	1221	20241209	18.10	1781	-19.03	20250123	1411	2.20	20250210	2780	-48.13	20240304	1221	18.10	20241209	3.43	N	060540	500	130 억	167275	N	N	N	N
103	20250212	110542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1449	-17	5	-1.16	31342581	21630	28.48	1457	1466	1444	1905	1027	1466	1449.03	0.64	-6840	1495	1480	1452	1437	1409	1488	1445	131	439	500	1050	1	1	26133306	379	23.37	0.38	12	0.08	62.00	3831.00	2780	20240304	-47.88	1221	20241209	18.67	1781	-18.64	20250123	1411	2.69	20250210	2780	-47.88	20240304	1221	18.67	20241209	3.43	N	060540	500	130 억	167275	N	N	N	N
104	20250212	100543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1449	-17	5	-1.16	5758759	3970	5.23	1457	1466	1446	1905	1027	1466	1450.57	0.64	-2154	1495	1480	1452	1437	1409	1488	1445	131	439	500	1050	1	1	26133306	379	23.37	0.38	12	0.02	62.00	3831.00	2780	20240304	-47.88	1221	20241209	18.67	1781	-18.64	20250123	1411	2.69	20250210	2780	-47.88	20240304	1221	18.67	20241209	3.43	N	060540	500	130 억	167275	N	N	N	N
105	20250212	090546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1466	0	3	0.00	166170	114	0.15	1457	1466	1457	1905	1027	1466	1457.63	0.64	-29	1495	1480	1452	1437	1409	1488	1445	131	439	500	1050	1	1	26133306	383	23.65	0.38	12	0.00	62.00	3831.00	2780	20240304	-47.27	1221	20241209	20.07	1781	-17.69	20250123	1411	3.90	20250210	2780	-47.27	20240304	1221	20.07	20241209	3.43	N	060540	500	130 억	167275	N	N	N	N
106	20250211	160544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1466	7	2	0.48	110096958	75923	60.34	1464	1467	1424	1896	1022	1459	1450.08	0.62	6399	1517	1487	1449	1419	1381	1469	1401	131	437	500	1050	1	1	26133306	383	23.65	0.38	12	0.29	62.00	3831.00	2780	20240304	-47.27	1221	20241209	20.07	1781	-17.69	20250123	1411	3.90	20250210	2780	-47.27	20240304	1221	20.07	20241209	3.42	N	060540	500	130 억	160800	N	N	N	N
107	20250211	150544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1465	6	2	0.41	106952854	73778	58.64	1464	1467	1424	1896	1022	1459	1449.66	0.62	7071	1517	1487	1449	1419	1381	1469	1401	131	437	500	1050	1	1	26133306	383	23.63	0.38	12	0.28	62.00	3831.00	2780	20240304	-47.30	1221	20241209	19.98	1781	-17.74	20250123	1411	3.83	20250210	2780	-47.30	20240304	1221	19.98	20241209	3.42	N	060540	500	130 억	160800	N	N	N	N
108	20250211	140544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1464	5	2	0.34	58672723	40716	32.36	1464	1464	1424	1896	1022	1459	1441.02	0.62	-5385	1517	1487	1449	1419	1381	1469	1401	131	437	500	1050	1	1	26133306	383	23.61	0.38	12	0.16	62.00	3831.00	2780	20240304	-47.34	1221	20241209	19.90	1781	-17.80	20250123	1411	3.76	20250210	2780	-47.34	20240304	1221	19.90	20241209	3.42	N	060540	500	130 억	160800	N	N	N	N
109	20250211	130543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1440	-19	5	-1.30	41102794	28619	22.75	1464	1464	1424	1896	1022	1459	1436.21	0.62	1612	1517	1487	1449	1419	1381	1469	1401	131	437	500	1050	1	1	26133306	376	23.23	0.38	12	0.11	62.00	3831.00	2780	20240304	-48.20	1221	20241209	17.94	1781	-19.15	20250123	1411	2.06	20250210	2780	-48.20	20240304	1221	17.94	20241209	3.42	N	060540	500	130 억	160800	N	N	N	N
110	20250211	120542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1439	-20	5	-1.37	40060836	27894	22.17	1464	1464	1424	1896	1022	1459	1436.18	0.62	1705	1517	1487	1449	1419	1381	1469	1401	131	437	500	1050	1	1	26133306	376	23.21	0.38	12	0.11	62.00	3831.00	2780	20240304	-48.24	1221	20241209	17.85	1781	-19.20	20250123	1411	1.98	20250210	2780	-48.24	20240304	1221	17.85	20241209	3.42	N	060540	500	130 억	160800	N	N	N	N
111	20250211	110544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1439	-20	5	-1.37	40024873	27869	22.15	1464	1464	1424	1896	1022	1459	1436.18	0.62	1708	1517	1487	1449	1419	1381	1469	1401	131	437	500	1050	1	1	26133306	376	23.21	0.38	12	0.11	62.00	3831.00	2780	20240304	-48.24	1221	20241209	17.85	1781	-19.20	20250123	1411	1.98	20250210	2780	-48.24	20240304	1221	17.85	20241209	3.42	N	060540	500	130 억	160800	N	N	N	N
112	20250211	100544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1434	-25	5	-1.71	38181878	26586	21.13	1464	1464	1424	1896	1022	1459	1436.16	0.62	1722	1517	1487	1449	1419	1381	1469	1401	131	437	500	1050	1	1	26133306	375	23.13	0.37	12	0.10	62.00	3831.00	2780	20240304	-48.42	1221	20241209	17.44	1781	-19.48	20250123	1411	1.63	20250210	2780	-48.42	20240304	1221	17.44	20241209	3.42	N	060540	500	130 억	160800	N	N	N	N
113	20250211	090546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1459	0	3	0.00	6032547	4131	3.28	1464	1464	1450	1896	1022	1459	1460.31	0.62	-2177	1517	1487	1449	1419	1381	1469	1401	131	437	500	1050	1	1	26133306	381	23.53	0.38	12	0.02	62.00	3831.00	2780	20240304	-47.52	1221	20241209	19.49	1781	-18.08	20250123	1411	3.40	20250210	2780	-47.52	20240304	1221	19.49	20241209	3.42	N	060540	500	130 억	160800	N	N	N	N
114	20250210	160541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1459	-18	5	-1.22	180911994	125824	226.23	1477	1479	1411	1920	1034	1477	1437.76	0.55	17994	1506	1491	1483	1468	1460	1487	1464	131	443	500	1060	1	1	26133306	381	23.53	0.38	12	0.48	62.00	3831.00	2780	20240304	-47.52	1221	20241209	19.49	1781	-18.08	20250123	1411	3.40	20250210	2780	-47.52	20240304	1221	19.49	20241209	3.48	N	060540	500	130 억	142806	N	N	N	N
115	20250210	150540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1448	-29	5	-1.96	174617964	121491	218.44	1477	1479	1411	1920	1034	1477	1437.29	0.55	18048	1506	1491	1483	1468	1460	1487	1464	131	443	500	1060	1	1	26133306	378	23.35	0.38	12	0.46	62.00	3831.00	2780	20240304	-47.91	1221	20241209	18.59	1781	-18.70	20250123	1411	2.62	20250210	2780	-47.91	20240304	1221	18.59	20241209	3.48	N	060540	500	130 억	142806	N	N	N	N
116	20250210	140540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1447	-30	5	-2.03	163799588	113999	204.97	1477	1479	1411	1920	1034	1477	1436.85	0.55	19944	1506	1491	1483	1468	1460	1487	1464	131	443	500	1060	1	1	26133306	378	23.34	0.38	12	0.44	62.00	3831.00	2780	20240304	-47.95	1221	20241209	18.51	1781	-18.75	20250123	1411	2.55	20250210	2780	-47.95	20240304	1221	18.51	20241209	3.48	N	060540	500	130 억	142806	N	N	N	N
117	20250210	130541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1449	-28	5	-1.90	154747197	107731	193.70	1477	1479	1411	1920	1034	1477	1436.42	0.55	19668	1506	1491	1483	1468	1460	1487	1464	131	443	500	1060	1	1	26133306	379	23.37	0.38	12	0.41	62.00	3831.00	2780	20240304	-47.88	1221	20241209	18.67	1781	-18.64	20250123	1411	2.69	20250210	2780	-47.88	20240304	1221	18.67	20241209	3.48	N	060540	500	130 억	142806	N	N	N	N
118	20250210	120538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1454	-23	5	-1.56	151248197	105315	189.36	1477	1479	1411	1920	1034	1477	1436.15	0.55	20967	1506	1491	1483	1468	1460	1487	1464	131	443	500	1060	1	1	26133306	380	23.45	0.38	12	0.40	62.00	3831.00	2780	20240304	-47.70	1221	20241209	19.08	1781	-18.36	20250123	1411	3.05	20250210	2780	-47.70	20240304	1221	19.08	20241209	3.48	N	060540	500	130 억	142806	N	N	N	N
119	20250210	110537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1445	-32	5	-2.17	137685618	95934	172.49	1477	1479	1411	1920	1034	1477	1435.21	0.55	17908	1506	1491	1483	1468	1460	1487	1464	131	443	500	1060	1	1	26133306	378	23.31	0.38	12	0.37	62.00	3831.00	2780	20240304	-48.02	1221	20241209	18.35	1781	-18.87	20250123	1411	2.41	20250210	2780	-48.02	20240304	1221	18.35	20241209	3.48	N	060540	500	130 억	142806	N	N	N	N
120	20250210	100536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1434	-43	5	-2.91	126435213	88129	158.46	1477	1479	1411	1920	1034	1477	1434.66	0.55	20151	1506	1491	1483	1468	1460	1487	1464	131	443	500	1060	1	1	26133306	375	23.13	0.37	12	0.34	62.00	3831.00	2780	20240304	-48.42	1221	20241209	17.44	1781	-19.48	20250123	1411	1.63	20250210	2780	-48.42	20240304	1221	17.44	20241209	3.48	N	060540	500	130 억	142806	N	N	N	N
121	20250210	090534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1450	-27	5	-1.83	6551667	4505	8.10	1477	1479	1450	1920	1034	1477	1454.31	0.55	-1417	1506	1491	1483	1468	1460	1487	1464	131	443	500	1060	1	1	26133306	379	23.39	0.38	12	0.02	62.00	3831.00	2780	20240304	-47.84	1221	20241209	18.76	1781	-18.59	20250123	1443	0.49	20250203	2780	-47.84	20240304	1221	18.76	20241209	3.48	N	060540	500	130 억	142806	N	N	N	N
122	20250207	160531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1477	-7	5	-0.47	82393295	55617	51.43	1485	1498	1475	1929	1039	1484	1481.50	0.63	-20921	1576	1530	1505	1459	1434	1517	1446	131	445	500	1060	1	1	26133306	386	23.82	0.39	12	0.21	62.00	3831.00	2780	20240304	-46.87	1221	20241209	20.97	1781	-17.07	20250123	1443	2.36	20250203	2780	-46.87	20240304	1221	20.97	20241209	3.50	N	060540	500	130 억	163702	N	N	N	N
123	20250207	150534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1483	-1	5	-0.07	68153139	45979	42.52	1485	1498	1475	1929	1039	1484	1482.27	0.63	-19008	1576	1530	1505	1459	1434	1517	1446	131	445	500	1060	1	1	26133306	388	23.92	0.39	12	0.18	62.00	3831.00	2780	20240304	-46.65	1221	20241209	21.46	1781	-16.73	20250123	1443	2.77	20250203	2780	-46.65	20240304	1221	21.46	20241209	3.50	N	060540	500	130 억	163702	N	N	N	N
124	20250207	140531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1479	-5	5	-0.34	64602728	43581	40.30	1485	1498	1475	1929	1039	1484	1482.36	0.63	-18704	1576	1530	1505	1459	1434	1517	1446	131	445	500	1060	1	1	26133306	387	23.85	0.39	12	0.17	62.00	3831.00	2780	20240304	-46.80	1221	20241209	21.13	1781	-16.96	20250123	1443	2.49	20250203	2780	-46.80	20240304	1221	21.13	20241209	3.50	N	060540	500	130 억	163702	N	N	N	N
125	20250207	130531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1482	-2	5	-0.13	53420770	36024	33.31	1485	1498	1475	1929	1039	1484	1482.92	0.63	-14425	1576	1530	1505	1459	1434	1517	1446	131	445	500	1060	1	1	26133306	387	23.90	0.39	12	0.14	62.00	3831.00	2780	20240304	-46.69	1221	20241209	21.38	1781	-16.79	20250123	1443	2.70	20250203	2780	-46.69	20240304	1221	21.38	20241209	3.50	N	060540	500	130 억	163702	N	N	N	N
126	20250207	120531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1481	-3	5	-0.20	47254586	31854	29.46	1485	1498	1475	1929	1039	1484	1483.47	0.63	-12103	1576	1530	1505	1459	1434	1517	1446	131	445	500	1060	1	1	26133306	387	23.89	0.39	12	0.12	62.00	3831.00	2780	20240304	-46.73	1221	20241209	21.29	1781	-16.84	20250123	1443	2.63	20250203	2780	-46.73	20240304	1221	21.29	20241209	3.50	N	060540	500	130 억	163702	N	N	N	N
127	20250207	110530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1480	-4	5	-0.27	44847421	30226	27.95	1485	1498	1475	1929	1039	1484	1483.74	0.63	-11149	1576	1530	1505	1459	1434	1517	1446	131	445	500	1060	1	1	26133306	387	23.87	0.39	12	0.12	62.00	3831.00	2780	20240304	-46.76	1221	20241209	21.21	1781	-16.90	20250123	1443	2.56	20250203	2780	-46.76	20240304	1221	21.21	20241209	3.50	N	060540	500	130 억	163702	N	N	N	N
128	20250207	100531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1482	-2	5	-0.13	26068108	17545	16.23	1485	1498	1475	1929	1039	1484	1485.79	0.63	-10997	1576	1530	1505	1459	1434	1517	1446	131	445	500	1060	1	1	26133306	387	23.90	0.39	12	0.07	62.00	3831.00	2780	20240304	-46.69	1221	20241209	21.38	1781	-16.79	20250123	1443	2.70	20250203	2780	-46.69	20240304	1221	21.38	20241209	3.50	N	060540	500	130 억	163702	N	N	N	N
129	20250207	090534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1485	1	2	0.07	1385730	933	0.86	1485	1490	1485	1929	1039	1484	1485.24	0.63	136	1576	1530	1505	1459	1434	1517	1446	131	445	500	1060	1	1	26133306	388	23.95	0.39	12	0.00	62.00	3831.00	2780	20240304	-46.58	1221	20241209	21.62	1781	-16.62	20250123	1443	2.91	20250203	2780	-46.58	20240304	1221	21.62	20241209	3.50	N	060540	500	130 억	163702	N	N	N	N
130	20250206	160519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1484	-56	5	-3.64	162079341	107933	186.93	1541	1551	1480	2000	1078	1540	1501.69	0.62	1168	1567	1553	1526	1512	1485	1560	1519	131	460	500	1100	1	1	26133306	388	23.94	0.39	12	0.41	62.00	3831.00	2780	20240304	-46.62	1221	20241209	21.54	1781	-16.68	20250123	1443	2.84	20250203	2780	-46.62	20240304	1221	21.54	20241209	3.51	N	060540	500	130 억	162472	N	N	N	N
131	20250206	150520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1485	-55	5	-3.57	142231634	94571	163.78	1541	1551	1480	2000	1078	1540	1503.97	0.62	3641	1567	1553	1526	1512	1485	1560	1519	131	460	500	1100	1	1	26133306	388	23.95	0.39	12	0.36	62.00	3831.00	2780	20240304	-46.58	1221	20241209	21.62	1781	-16.62	20250123	1443	2.91	20250203	2780	-46.58	20240304	1221	21.62	20241209	3.51	N	060540	500	130 억	162472	N	N	N	N
132	20250206	140522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1501	-39	5	-2.53	114911574	76222	132.01	1541	1551	1480	2000	1078	1540	1507.59	0.62	3199	1567	1553	1526	1512	1485	1560	1519	131	460	500	1100	1	1	26133306	392	24.21	0.39	12	0.29	62.00	3831.00	2780	20240304	-46.01	1221	20241209	22.93	1781	-15.72	20250123	1443	4.02	20250203	2780	-46.01	20240304	1221	22.93	20241209	3.51	N	060540	500	130 억	162472	N	N	N	N
133	20250206	130520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1501	-39	5	-2.53	105636600	70020	121.27	1541	1551	1480	2000	1078	1540	1508.66	0.62	6484	1567	1553	1526	1512	1485	1560	1519	131	460	500	1100	1	1	26133306	392	24.21	0.39	12	0.27	62.00	3831.00	2780	20240304	-46.01	1221	20241209	22.93	1781	-15.72	20250123	1443	4.02	20250203	2780	-46.01	20240304	1221	22.93	20241209	3.51	N	060540	500	130 억	162472	N	N	N	N
134	20250206	120518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1502	-38	5	-2.47	98942255	65539	113.51	1541	1551	1480	2000	1078	1540	1509.67	0.62	6975	1567	1553	1526	1512	1485	1560	1519	131	460	500	1100	1	1	26133306	393	24.23	0.39	12	0.25	62.00	3831.00	2780	20240304	-45.97	1221	20241209	23.01	1781	-15.67	20250123	1443	4.09	20250203	2780	-45.97	20240304	1221	23.01	20241209	3.51	N	060540	500	130 억	162472	N	N	N	N
135	20250206	110512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1506	-34	5	-2.21	79768061	52654	91.19	1541	1551	1480	2000	1078	1540	1514.95	0.62	4066	1567	1553	1526	1512	1485	1560	1519	131	460	500	1100	1	1	26133306	394	24.29	0.39	12	0.20	62.00	3831.00	2780	20240304	-45.83	1221	20241209	23.34	1781	-15.44	20250123	1443	4.37	20250203	2780	-45.83	20240304	1221	23.34	20241209	3.51	N	060540	500	130 억	162472	N	N	N	N
136	20250206	100517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1534	-6	5	-0.39	30673124	20088	34.79	1541	1551	1513	2000	1078	1540	1526.94	0.62	1087	1567	1553	1526	1512	1485	1560	1519	131	460	500	1100	1	1	26133306	401	24.74	0.40	12	0.08	62.00	3831.00	2780	20240304	-44.82	1221	20241209	25.63	1781	-13.87	20250123	1443	6.31	20250203	2780	-44.82	20240304	1221	25.63	20241209	3.51	N	060540	500	130 억	162472	N	N	N	N
137	20250206	090521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1533	-7	5	-0.45	2089206	1356	2.35	1541	1546	1532	2000	1078	1540	1540.71	0.62	763	1567	1553	1526	1512	1485	1560	1519	131	460	500	1100	1	1	26133306	401	24.73	0.40	12	0.01	62.00	3831.00	2780	20240304	-44.86	1221	20241209	25.55	1781	-13.92	20250123	1443	6.24	20250203	2780	-44.86	20240304	1221	25.55	20241209	3.51	N	060540	500	130 억	162472	N	N	N	N
138	20250205	160514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1540	21	2	1.38	87499376	57543	91.08	1519	1540	1499	1974	1064	1519	1520.59	0.57	12218	1555	1536	1506	1487	1457	1546	1497	131	455	500	1090	1	1	26133306	402	24.84	0.40	12	0.22	62.00	3831.00	2780	20240304	-44.60	1221	20241209	26.13	1781	-13.53	20250123	1443	6.72	20250203	2780	-44.60	20240304	1221	26.13	20241209	3.61	N	060540	500	130 억	150254	N	N	N	N
139	20250205	150516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1539	20	2	1.32	73900806	48680	77.05	1519	1539	1499	1974	1064	1519	1518.09	0.57	9670	1555	1536	1506	1487	1457	1546	1497	131	455	500	1090	1	1	26133306	402	24.82	0.40	12	0.19	62.00	3831.00	2780	20240304	-44.64	1221	20241209	26.04	1781	-13.59	20250123	1443	6.65	20250203	2780	-44.64	20240304	1221	26.04	20241209	3.61	N	060540	500	130 억	150254	N	N	N	N
140	20250205	140516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1520	1	2	0.07	42694537	28252	44.72	1519	1529	1499	1974	1064	1519	1511.20	0.57	-124	1555	1536	1506	1487	1457	1546	1497	131	455	500	1090	1	1	26133306	397	24.52	0.40	12	0.11	62.00	3831.00	2780	20240304	-45.32	1221	20241209	24.49	1781	-14.65	20250123	1443	5.34	20250203	2780	-45.32	20240304	1221	24.49	20241209	3.61	N	060540	500	130 억	150254	N	N	N	N
141	20250205	130516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1521	2	2	0.13	38712435	25630	40.57	1519	1529	1499	1974	1064	1519	1510.43	0.57	-1143	1555	1536	1506	1487	1457	1546	1497	131	455	500	1090	1	1	26133306	397	24.53	0.40	12	0.10	62.00	3831.00	2780	20240304	-45.29	1221	20241209	24.57	1781	-14.60	20250123	1443	5.41	20250203	2780	-45.29	20240304	1221	24.57	20241209	3.61	N	060540	500	130 억	150254	N	N	N	N
142	20250205	120516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1518	-1	5	-0.07	29363192	19451	30.79	1519	1529	1499	1974	1064	1519	1509.60	0.57	-852	1555	1536	1506	1487	1457	1546	1497	131	455	500	1090	1	1	26133306	397	24.48	0.40	12	0.07	62.00	3831.00	2780	20240304	-45.40	1221	20241209	24.32	1781	-14.77	20250123	1443	5.20	20250203	2780	-45.40	20240304	1221	24.32	20241209	3.61	N	060540	500	130 억	150254	N	N	N	N
143	20250205	110515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1505	-14	5	-0.92	24999765	16574	26.23	1519	1529	1499	1974	1064	1519	1508.37	0.57	-375	1555	1536	1506	1487	1457	1546	1497	131	455	500	1090	1	1	26133306	393	24.27	0.39	12	0.06	62.00	3831.00	2780	20240304	-45.86	1221	20241209	23.26	1781	-15.50	20250123	1443	4.30	20250203	2780	-45.86	20240304	1221	23.26	20241209	3.61	N	060540	500	130 억	150254	N	N	N	N
144	20250205	100519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1515	-4	5	-0.26	9435486	6228	9.86	1519	1529	1500	1974	1064	1519	1515.01	0.57	-1414	1555	1536	1506	1487	1457	1546	1497	131	455	500	1090	1	1	26133306	396	24.44	0.40	12	0.02	62.00	3831.00	2780	20240304	-45.50	1221	20241209	24.08	1781	-14.94	20250123	1443	4.99	20250203	2780	-45.50	20240304	1221	24.08	20241209	3.61	N	060540	500	130 억	150254	N	N	N	N
145	20250205	090523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1521	2	2	0.13	2959134	1948	3.08	1519	1525	1515	1974	1064	1519	1519.06	0.57	-737	1555	1536	1506	1487	1457	1546	1497	131	455	500	1090	1	1	26133306	397	24.53	0.40	12	0.01	62.00	3831.00	2780	20240304	-45.29	1221	20241209	24.57	1781	-14.60	20250123	1443	5.41	20250203	2780	-45.29	20240304	1221	24.57	20241209	3.61	N	060540	500	130 억	150254	N	N	N	N
146	20250204	160511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1519	57	2	3.90	94915068	63164	25.63	1478	1525	1476	1900	1024	1462	1502.68	0.57	240	1576	1519	1481	1424	1386	1500	1405	131	438	500	1050	1	1	26133306	397	24.50	0.40	12	0.24	62.00	3831.00	2790	20240122	-45.56	1221	20241209	24.41	1781	-14.71	20250123	1443	5.27	20250203	2780	-45.36	20240304	1221	24.41	20241209	3.70	N	060540	500	130 억	149825	N	N	N	N
147	20250204	150510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1496	34	2	2.33	87210928	58060	23.56	1478	1525	1476	1900	1024	1462	1502.08	0.57	539	1576	1519	1481	1424	1386	1500	1405	131	438	500	1050	1	1	26133306	391	24.13	0.39	12	0.22	62.00	3831.00	2790	20240122	-46.38	1221	20241209	22.52	1781	-16.00	20250123	1443	3.67	20250203	2780	-46.19	20240304	1221	22.52	20241209	3.70	N	060540	500	130 억	149825	N	N	N	N
148	20250204	140510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1504	42	2	2.87	79747301	53076	21.54	1478	1525	1476	1900	1024	1462	1502.51	0.57	-1095	1576	1519	1481	1424	1386	1500	1405	131	438	500	1050	1	1	26133306	393	24.26	0.39	12	0.20	62.00	3831.00	2790	20240122	-46.09	1221	20241209	23.18	1781	-15.55	20250123	1443	4.23	20250203	2780	-45.90	20240304	1221	23.18	20241209	3.70	N	060540	500	130 억	149825	N	N	N	N
149	20250204	130511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1515	53	2	3.63	65564342	43636	17.71	1478	1525	1476	1900	1024	1462	1502.53	0.57	-2711	1576	1519	1481	1424	1386	1500	1405	131	438	500	1050	1	1	26133306	396	24.44	0.40	12	0.17	62.00	3831.00	2790	20240122	-45.70	1221	20241209	24.08	1781	-14.94	20250123	1443	4.99	20250203	2780	-45.50	20240304	1221	24.08	20241209	3.70	N	060540	500	130 억	149825	N	N	N	N
150	20250204	120516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1510	48	2	3.28	58582072	39002	15.83	1478	1525	1476	1900	1024	1462	1502.03	0.57	-5565	1576	1519	1481	1424	1386	1500	1405	131	438	500	1050	1	1	26133306	395	24.35	0.39	12	0.15	62.00	3831.00	2790	20240122	-45.88	1221	20241209	23.67	1781	-15.22	20250123	1443	4.64	20250203	2780	-45.68	20240304	1221	23.67	20241209	3.70	N	060540	500	130 억	149825	N	N	N	N
151	20250204	110505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1515	53	2	3.63	53210518	35452	14.39	1478	1525	1476	1900	1024	1462	1500.92	0.57	-5783	1576	1519	1481	1424	1386	1500	1405	131	438	500	1050	1	1	26133306	396	24.44	0.40	12	0.14	62.00	3831.00	2790	20240122	-45.70	1221	20241209	24.08	1781	-14.94	20250123	1443	4.99	20250203	2780	-45.50	20240304	1221	24.08	20241209	3.70	N	060540	500	130 억	149825	N	N	N	N
152	20250204	100509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1500	38	2	2.60	29591262	19823	8.04	1478	1525	1476	1900	1024	1462	1492.77	0.57	-4176	1576	1519	1481	1424	1386	1500	1405	131	438	500	1050	1	1	26133306	392	24.19	0.39	12	0.08	62.00	3831.00	2790	20240122	-46.24	1221	20241209	22.85	1781	-15.78	20250123	1443	3.95	20250203	2780	-46.04	20240304	1221	22.85	20241209	3.70	N	060540	500	130 억	149825	N	N	N	N
153	20250204	090509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1488	26	2	1.78	516272	348	0.14	1478	1495	1478	1900	1024	1462	1483.54	0.57	143	1576	1519	1481	1424	1386	1500	1405	131	438	500	1050	1	1	26133306	389	24.00	0.39	12	0.00	62.00	3831.00	2790	20240122	-46.67	1221	20241209	21.87	1781	-16.45	20250123	1443	3.12	20250203	2780	-46.47	20240304	1221	21.87	20241209	3.70	N	060540	500	130 억	149825	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History