KissMeData/126700/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160843	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17650	120	2	0.68	1145652610	64831	53.42	17540	17850	17430	22750	12280	17530	17672.33	11.34	0	15598	18150	17840	17670	17360	17190	17755	17275	75	5220	500	12620	10	1	14942112	2637	5.75	0.99	12	0.43	3072.00	17775.00	29900	20240619	-40.97	14150	20241115	24.73	18390	-4.02	20250106	16930	4.25	20250115	29900	-40.97	20240619	14150	24.73	20241115	4.25	N	126700	500	74 억		1694453	N	N	3	N	00	N
3	20250124	150843	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17610	80	2	0.46	1045128920	59126	48.72	17540	17850	17430	22750	12280	17530	17677.31	11.34	0	14773	18150	17840	17670	17360	17190	17755	17275	75	5220	500	12620	10	1	14942112	2631	5.73	0.99	12	0.40	3072.00	17775.00	29900	20240619	-41.10	14150	20241115	24.45	18390	-4.24	20250106	16930	4.02	20250115	29900	-41.10	20240619	14150	24.45	20241115	4.25	N	126700	500	74 억		1694453	N	N	3	N	00	N
4	20250124	140841	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17690	160	2	0.91	824349110	46613	38.41	17540	17850	17430	22750	12280	17530	17686.32	11.34	0	12974	18150	17840	17670	17360	17190	17755	17275	75	5220	500	12620	10	1	14942112	2643	5.76	1.00	12	0.31	3072.00	17775.00	29900	20240619	-40.84	14150	20241115	25.02	18390	-3.81	20250106	16930	4.49	20250115	29900	-40.84	20240619	14150	25.02	20241115	4.25	N	126700	500	74 억		1694453	N	N	3	N	00	N
5	20250124	130843	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17700	170	2	0.97	678188910	38347	31.60	17540	17850	17430	22750	12280	17530	17687.24	11.34	0	14066	18150	17840	17670	17360	17190	17755	17275	75	5220	500	12620	10	1	14942112	2645	5.76	1.00	12	0.26	3072.00	17775.00	29900	20240619	-40.80	14150	20241115	25.09	18390	-3.75	20250106	16930	4.55	20250115	29900	-40.80	20240619	14150	25.09	20241115	4.25	N	126700	500	74 억		1694453	N	N	3	N	00	N
6	20250124	120839	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17700	170	2	0.97	606321750	34295	28.26	17540	17850	17430	22750	12280	17530	17681.38	11.34	0	13025	18150	17840	17670	17360	17190	17755	17275	75	5220	500	12620	10	1	14942112	2645	5.76	1.00	12	0.23	3072.00	17775.00	29900	20240619	-40.80	14150	20241115	25.09	18390	-3.75	20250106	16930	4.55	20250115	29900	-40.80	20240619	14150	25.09	20241115	4.25	N	126700	500	74 억		1694453	N	N	3	N	00	N
7	20250124	110842	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17750	220	2	1.25	547686140	30988	25.53	17540	17850	17430	22750	12280	17530	17676.05	11.34	0	12264	18150	17840	17670	17360	17190	17755	17275	75	5220	500	12620	10	1	14942112	2652	5.78	1.00	12	0.21	3072.00	17775.00	29900	20240619	-40.64	14150	20241115	25.44	18390	-3.48	20250106	16930	4.84	20250115	29900	-40.64	20240619	14150	25.44	20241115	4.25	N	126700	500	74 억		1694453	N	N	3	N	00	N
8	20250124	100838	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17760	230	2	1.31	437970340	24814	20.44	17540	17850	17430	22750	12280	17530	17652.12	11.34	0	9778	18150	17840	17670	17360	17190	17755	17275	75	5220	500	12620	10	1	14942112	2654	5.78	1.00	12	0.17	3072.00	17775.00	29900	20240619	-40.60	14150	20241115	25.51	18390	-3.43	20250106	16930	4.90	20250115	29900	-40.60	20240619	14150	25.51	20241115	4.25	N	126700	500	74 억		1694453	N	N	3	N	00	N
9	20250124	090843	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17530	0	3	0.00	124108360	7106	5.85	17540	17540	17430	22750	12280	17530	17461.38	11.34	0	5173	18150	17840	17670	17360	17190	17755	17275	75	5220	500	12620	10	1	14942112	2619	5.71	0.99	12	0.05	3072.00	17775.00	29900	20240619	-41.37	14150	20241115	23.89	18390	-4.68	20250106	16930	3.54	20250115	29900	-41.37	20240619	14150	23.89	20241115	4.25	N	126700	500	74 억		1694453	N	N	3	N	00	N
10	20250123	160838	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17530	-410	5	-2.29	2119568340	120205	84.97	17980	17980	17500	23300	12560	17940	17633.30	11.24	0	17532	18246	18092	17896	17742	17546	18115	17765	75	5360	500	12910	10	1	14942112	2619	5.71	0.99	12	0.80	3072.00	17775.00	29900	20240619	-41.37	14150	20241115	23.89	18390	-4.68	20250106	16930	3.54	20250115	29900	-41.37	20240619	14150	23.89	20241115	4.23	N	126700	500	74 억		1679547	N	N	3	N	00	N
11	20250123	150836	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17590	-350	5	-1.95	1899580330	107667	76.11	17980	17980	17500	23300	12560	17940	17643.11	11.24	0	14127	18246	18092	17896	17742	17546	18115	17765	75	5360	500	12910	10	1	14942112	2628	5.73	0.99	12	0.72	3072.00	17775.00	29900	20240619	-41.17	14150	20241115	24.31	18390	-4.35	20250106	16930	3.90	20250115	29900	-41.17	20240619	14150	24.31	20241115	4.23	N	126700	500	74 억		1679547	N	N	1	N	00	N
12	20250123	140837	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17600	-340	5	-1.90	1655810490	93808	66.31	17980	17980	17500	23300	12560	17940	17651.06	11.24	0	13975	18246	18092	17896	17742	17546	18115	17765	75	5360	500	12910	10	1	14942112	2630	5.73	0.99	12	0.63	3072.00	17775.00	29900	20240619	-41.14	14150	20241115	24.38	18390	-4.30	20250106	16930	3.96	20250115	29900	-41.14	20240619	14150	24.38	20241115	4.23	N	126700	500	74 억		1679547	N	N	1	N	00	N
13	20250123	130836	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17590	-350	5	-1.95	1476632180	83630	59.12	17980	17980	17500	23300	12560	17940	17656.73	11.24	0	10955	18246	18092	17896	17742	17546	18115	17765	75	5360	500	12910	10	1	14942112	2628	5.73	0.99	12	0.56	3072.00	17775.00	29900	20240619	-41.17	14150	20241115	24.31	18390	-4.35	20250106	16930	3.90	20250115	29900	-41.17	20240619	14150	24.31	20241115	4.23	N	126700	500	74 억		1679547	N	N	1	N	00	N
14	20250123	120837	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17590	-350	5	-1.95	1364170630	77231	54.59	17980	17980	17500	23300	12560	17940	17663.51	11.24	0	9443	18246	18092	17896	17742	17546	18115	17765	75	5360	500	12910	10	1	14942112	2628	5.73	0.99	12	0.52	3072.00	17775.00	29900	20240619	-41.17	14150	20241115	24.31	18390	-4.35	20250106	16930	3.90	20250115	29900	-41.17	20240619	14150	24.31	20241115	4.23	N	126700	500	74 억		1679547	N	N	1	N	00	N
15	20250123	110828	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17660	-280	5	-1.56	1230703840	69649	49.23	17980	17980	17500	23300	12560	17940	17670.09	11.24	0	9175	18246	18092	17896	17742	17546	18115	17765	75	5360	500	12910	10	1	14942112	2639	5.75	0.99	12	0.47	3072.00	17775.00	29900	20240619	-40.94	14150	20241115	24.81	18390	-3.97	20250106	16930	4.31	20250115	29900	-40.94	20240619	14150	24.81	20241115	4.23	N	126700	500	74 억		1679547	N	N	1	N	00	N
16	20250123	100836	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17720	-220	5	-1.23	941815820	53329	37.70	17980	17980	17500	23300	12560	17940	17660.48	11.24	0	3949	18246	18092	17896	17742	17546	18115	17765	75	5360	500	12910	10	1	14942112	2648	5.77	1.00	12	0.36	3072.00	17775.00	29900	20240619	-40.74	14150	20241115	25.23	18390	-3.64	20250106	16930	4.67	20250115	29900	-40.74	20240619	14150	25.23	20241115	4.23	N	126700	500	74 억		1679547	N	N	1	N	00	N
17	20250123	090837	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17710	-230	5	-1.28	165082700	9264	6.55	17980	17980	17710	23300	12560	17940	17819.81	11.24	0	-4258	18246	18092	17896	17742	17546	18115	17765	75	5360	500	12910	10	1	14942112	2646	5.76	1.00	12	0.06	3072.00	17775.00	29900	20240619	-40.77	14150	20241115	25.16	18390	-3.70	20250106	16930	4.61	20250115	29900	-40.77	20240619	14150	25.16	20241115	4.23	N	126700	500	74 억		1679547	N	N	1	N	00	N
18	20250122	160830	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17940	0	3	0.00	2505105120	139858	63.68	17940	18050	17700	23300	12560	17940	17911.68	11.20	0	4541	18353	18146	17773	17566	17193	18250	17670	75	5360	500	12910	10	1	14942112	2681	5.84	1.01	12	0.94	3072.00	17775.00	29900	20240619	-40.00	14150	20241115	26.78	18390	-2.45	20250106	16930	5.97	20250115	29900	-40.00	20240619	14150	26.78	20241115	4.13	N	126700	500	74 억		1673260	N	N	1	N	00	N
19	20250122	150831	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17910	-30	5	-0.17	2374448280	132573	60.36	17940	18050	17700	23300	12560	17940	17910.41	11.20	0	3825	18353	18146	17773	17566	17193	18250	17670	75	5360	500	12910	10	1	14942112	2676	5.83	1.01	12	0.89	3072.00	17775.00	29900	20240619	-40.10	14150	20241115	26.57	18390	-2.61	20250106	16930	5.79	20250115	29900	-40.10	20240619	14150	26.57	20241115	4.13	N	126700	500	74 억		1673260	N	N	2	N	00	N
20	20250122	140830	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17940	0	3	0.00	2180553470	121761	55.44	17940	18050	17700	23300	12560	17940	17908.37	11.20	0	2933	18353	18146	17773	17566	17193	18250	17670	75	5360	500	12910	10	1	14942112	2681	5.84	1.01	12	0.81	3072.00	17775.00	29900	20240619	-40.00	14150	20241115	26.78	18390	-2.45	20250106	16930	5.97	20250115	29900	-40.00	20240619	14150	26.78	20241115	4.13	N	126700	500	74 억		1673260	N	N	2	N	00	N
21	20250122	130831	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17870	-70	5	-0.39	2010739890	112282	51.12	17940	18050	17700	23300	12560	17940	17907.83	11.20	0	1756	18353	18146	17773	17566	17193	18250	17670	75	5360	500	12910	10	1	14942112	2670	5.82	1.01	12	0.75	3072.00	17775.00	29900	20240619	-40.23	14150	20241115	26.29	18390	-2.83	20250106	16930	5.55	20250115	29900	-40.23	20240619	14150	26.29	20241115	4.13	N	126700	500	74 억		1673260	N	N	2	N	00	N
22	20250122	120828	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17860	-80	5	-0.45	1870690390	104455	47.56	17940	18050	17700	23300	12560	17940	17908.94	11.20	0	-140	18353	18146	17773	17566	17193	18250	17670	75	5360	500	12910	10	1	14942112	2669	5.81	1.00	12	0.70	3072.00	17775.00	29900	20240619	-40.27	14150	20241115	26.22	18390	-2.88	20250106	16930	5.49	20250115	29900	-40.27	20240619	14150	26.22	20241115	4.13	N	126700	500	74 억		1673260	N	N	2	N	00	N
23	20250122	110831	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17930	-10	5	-0.06	1623903610	90672	41.28	17940	18050	17700	23300	12560	17940	17909.52	11.20	0	-4659	18353	18146	17773	17566	17193	18250	17670	75	5360	500	12910	10	1	14942112	2679	5.84	1.01	12	0.61	3072.00	17775.00	29900	20240619	-40.03	14150	20241115	26.71	18390	-2.50	20250106	16930	5.91	20250115	29900	-40.03	20240619	14150	26.71	20241115	4.13	N	126700	500	74 억		1673260	N	N	2	N	00	N
24	20250122	100830	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17920	-20	5	-0.11	1297009050	72446	32.98	17940	18050	17700	23300	12560	17940	17902.92	11.20	0	-4752	18353	18146	17773	17566	17193	18250	17670	75	5360	500	12910	10	1	14942112	2678	5.83	1.01	12	0.48	3072.00	17775.00	29900	20240619	-40.07	14150	20241115	26.64	18390	-2.56	20250106	16930	5.85	20250115	29900	-40.07	20240619	14150	26.64	20241115	4.13	N	126700	500	74 억		1673260	N	N	2	N	00	N
25	20250122	090832	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17790	-150	5	-0.84	394235280	22128	10.07	17940	17970	17700	23300	12560	17940	17813.93	11.20	0	-9336	18353	18146	17773	17566	17193	18250	17670	75	5360	500	12910	10	1	14942112	2658	5.79	1.00	12	0.15	3072.00	17775.00	29900	20240619	-40.50	14150	20241115	25.72	18390	-3.26	20250106	16930	5.08	20250115	29900	-40.50	20240619	14150	25.72	20241115	4.13	N	126700	500	74 억		1673260	N	N	2	N	00	N
26	20250121	160825	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17940	690	2	4.00	3863198240	218493	219.05	17460	17980	17400	22400	12080	17250	17680.76	10.87	0	50018	17490	17370	17180	17060	16870	17430	17120	75	5150	500	12420	10	1	14942112	2681	5.84	1.01	12	1.46	3072.00	17775.00	29900	20240619	-40.00	14150	20241115	26.78	18390	-2.45	20250106	16930	5.97	20250115	29900	-40.00	20240619	14150	26.78	20241115	4.16	N	126700	500	74 억		1624676	N	N	2	N	00	N
27	20250121	150827	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17860	610	2	3.54	3541267780	200523	201.03	17460	17980	17400	22400	12080	17250	17660.16	10.87	0	45046	17490	17370	17180	17060	16870	17430	17120	75	5150	500	12420	10	1	14942112	2669	5.81	1.00	12	1.34	3072.00	17775.00	29900	20240619	-40.27	14150	20241115	26.22	18390	-2.88	20250106	16930	5.49	20250115	29900	-40.27	20240619	14150	26.22	20241115	4.16	N	126700	500	74 억		1624676	N	N	0	N	00	N
28	20250121	140828	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17860	610	2	3.54	3253940500	184430	184.90	17460	17980	17400	22400	12080	17250	17643.23	10.87	0	42275	17490	17370	17180	17060	16870	17430	17120	75	5150	500	12420	10	1	14942112	2669	5.81	1.00	12	1.23	3072.00	17775.00	29900	20240619	-40.27	14150	20241115	26.22	18390	-2.88	20250106	16930	5.49	20250115	29900	-40.27	20240619	14150	26.22	20241115	4.16	N	126700	500	74 억		1624676	N	N	0	N	00	N
29	20250121	130826	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17670	420	2	2.43	2513485770	142868	143.23	17460	17750	17400	22400	12080	17250	17593.06	10.87	0	29764	17490	17370	17180	17060	16870	17430	17120	75	5150	500	12420	10	1	14942112	2640	5.75	0.99	12	0.96	3072.00	17775.00	29900	20240619	-40.90	14150	20241115	24.88	18390	-3.92	20250106	16930	4.37	20250115	29900	-40.90	20240619	14150	24.88	20241115	4.16	N	126700	500	74 억		1624676	N	N	0	N	00	N
30	20250121	120814	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17720	470	2	2.72	2341332010	133132	133.47	17460	17750	17400	22400	12080	17250	17586.55	10.87	0	26700	17490	17370	17180	17060	16870	17430	17120	75	5150	500	12420	10	1	14942112	2648	5.77	1.00	12	0.89	3072.00	17775.00	29900	20240619	-40.74	14150	20241115	25.23	18390	-3.64	20250106	16930	4.67	20250115	29900	-40.74	20240619	14150	25.23	20241115	4.16	N	126700	500	74 억		1624676	N	N	0	N	00	N
31	20250121	110745	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17570	320	2	1.86	1730762290	98532	98.78	17460	17690	17400	22400	12080	17250	17565.48	10.87	0	14481	17490	17370	17180	17060	16870	17430	17120	75	5150	500	12420	10	1	14942112	2625	5.72	0.99	12	0.66	3072.00	17775.00	29900	20240619	-41.24	14150	20241115	24.17	18390	-4.46	20250106	16930	3.78	20250115	29900	-41.24	20240619	14150	24.17	20241115	4.16	N	126700	500	74 억		1624676	N	N	0	N	00	N
32	20250121	100739	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17440	190	2	1.10	1259945250	71732	71.91	17460	17690	17400	22400	12080	17250	17564.62	10.87	0	10402	17490	17370	17180	17060	16870	17430	17120	75	5150	500	12420	10	1	14942112	2606	5.68	0.98	12	0.48	3072.00	17775.00	29900	20240619	-41.67	14150	20241115	23.25	18390	-5.17	20250106	16930	3.01	20250115	29900	-41.67	20240619	14150	23.25	20241115	4.16	N	126700	500	74 억		1624676	N	N	0	N	00	N
33	20250121	090828	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17570	320	2	1.86	374135260	21237	21.29	17460	17690	17460	22400	12080	17250	17617.14	10.87	0	8005	17490	17370	17180	17060	16870	17430	17120	75	5150	500	12420	10	1	14942112	2625	5.72	0.99	12	0.14	3072.00	17775.00	29900	20240619	-41.24	14150	20241115	24.17	18390	-4.46	20250106	16930	3.78	20250115	29900	-41.24	20240619	14150	24.17	20241115	4.16	N	126700	500	74 억		1624676	N	N	0	N	00	N
34	20250120	160818	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17250	50	2	0.29	1712608530	99729	86.39	17210	17300	16990	22350	12040	17200	17165.60	10.92	0	-5989	17566	17382	17166	16982	16766	17275	16875	75	5150	500	12380	10	1	14942112	2578	5.62	0.97	12	0.67	3072.00	17775.00	29900	20240619	-42.31	14150	20241115	21.91	18390	-6.20	20250106	16930	1.89	20250115	29900	-42.31	20240619	14150	21.91	20241115	4.20	N	126700	500	74 억		1631515	N	N	1	N	00	N
35	20250120	150826	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17250	50	2	0.29	1648729900	96022	83.18	17210	17300	16990	22350	12040	17200	17162.53	10.92	0	-5999	17566	17382	17166	16982	16766	17275	16875	75	5150	500	12380	10	1	14942112	2578	5.62	0.97	12	0.64	3072.00	17775.00	29900	20240619	-42.31	14150	20241115	21.91	18390	-6.20	20250106	16930	1.89	20250115	29900	-42.31	20240619	14150	21.91	20241115	4.20	N	126700	500	74 억		1631515	N	N	1	N	00	N
36	20250120	140824	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17240	40	2	0.23	1301741330	75922	65.77	17210	17240	16990	22350	12040	17200	17126.38	10.92	0	-11475	17566	17382	17166	16982	16766	17275	16875	75	5150	500	12380	10	1	14942112	2576	5.61	0.97	12	0.51	3072.00	17775.00	29900	20240619	-42.34	14150	20241115	21.84	18390	-6.25	20250106	16930	1.83	20250115	29900	-42.34	20240619	14150	21.84	20241115	4.20	N	126700	500	74 억		1631515	N	N	1	N	00	N
37	20250120	130824	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17140	-60	5	-0.35	1066436130	62216	53.90	17210	17220	16990	22350	12040	17200	17112.85	10.92	0	-10456	17566	17382	17166	16982	16766	17275	16875	75	5150	500	12380	10	1	14942112	2561	5.58	0.96	12	0.42	3072.00	17775.00	29900	20240619	-42.68	14150	20241115	21.13	18390	-6.80	20250106	16930	1.24	20250115	29900	-42.68	20240619	14150	21.13	20241115	4.20	N	126700	500	74 억		1631515	N	N	1	N	00	N
38	20250120	120826	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17150	-50	5	-0.29	955304890	55740	48.29	17210	17220	16990	22350	12040	17200	17104.22	10.92	0	-8270	17566	17382	17166	16982	16766	17275	16875	75	5150	500	12380	10	1	14942112	2563	5.58	0.96	12	0.37	3072.00	17775.00	29900	20240619	-42.64	14150	20241115	21.20	18390	-6.74	20250106	16930	1.30	20250115	29900	-42.64	20240619	14150	21.20	20241115	4.20	N	126700	500	74 억		1631515	N	N	1	N	00	N
39	20250120	110826	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17170	-30	5	-0.17	827870310	48299	41.84	17210	17220	16990	22350	12040	17200	17098.49	10.92	0	-4271	17566	17382	17166	16982	16766	17275	16875	75	5150	500	12380	10	1	14942112	2566	5.59	0.97	12	0.32	3072.00	17775.00	29900	20240619	-42.58	14150	20241115	21.34	18390	-6.63	20250106	16930	1.42	20250115	29900	-42.58	20240619	14150	21.34	20241115	4.20	N	126700	500	74 억		1631515	N	N	1	N	00	N
40	20250120	100825	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17090	-110	5	-0.64	654215620	38176	33.07	17210	17220	16990	22350	12040	17200	17067.32	10.92	0	-5300	17566	17382	17166	16982	16766	17275	16875	75	5150	500	12380	10	1	14942112	2554	5.56	0.96	12	0.26	3072.00	17775.00	29900	20240619	-42.84	14150	20241115	20.78	18390	-7.07	20250106	16930	0.95	20250115	29900	-42.84	20240619	14150	20.78	20241115	4.20	N	126700	500	74 억		1631515	N	N	1	N	00	N
41	20250120	090826	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17100	-100	5	-0.58	406119380	23624	20.46	17210	17220	17060	22350	12040	17200	17141.11	10.92	0	-2152	17566	17382	17166	16982	16766	17275	16875	75	5150	500	12380	10	1	14942112	2555	5.57	0.96	12	0.16	3072.00	17775.00	29900	20240619	-42.81	14150	20241115	20.85	18390	-7.01	20250106	16930	1.00	20250115	29900	-42.81	20240619	14150	20.85	20241115	4.20	N	126700	500	74 억		1631515	N	N	1	N	00	N
42	20250117	160823	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17200	-100	5	-0.58	1970537100	114883	83.65	17260	17350	16950	22450	12110	17300	17152.53	10.76	0	33143	17693	17496	17323	17126	16953	17595	17225	75	5150	500	12450	10	1	14942112	2570	5.60	0.97	12	0.77	3072.00	17775.00	29900	20240619	-42.47	14150	20241115	21.55	18390	-6.47	20250106	16930	1.59	20250115	29900	-42.47	20240619	14150	21.55	20241115	4.11	N	126700	500	74 억		1608072	N	N	1	N	00	N
43	20250117	150825	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17160	-140	5	-0.81	1784243250	104043	75.75	17260	17350	16950	22450	12110	17300	17149.09	10.76	0	29753	17693	17496	17323	17126	16953	17595	17225	75	5150	500	12450	10	1	14942112	2564	5.59	0.97	12	0.70	3072.00	17775.00	29900	20240619	-42.61	14150	20241115	21.27	18390	-6.69	20250106	16930	1.36	20250115	29900	-42.61	20240619	14150	21.27	20241115	4.11	N	126700	500	74 억		1608072	N	N	0	N	00	N
44	20250117	140826	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17170	-130	5	-0.75	1668064190	97275	70.83	17260	17350	16950	22450	12110	17300	17147.92	10.76	0	30181	17693	17496	17323	17126	16953	17595	17225	75	5150	500	12450	10	1	14942112	2566	5.59	0.97	12	0.65	3072.00	17775.00	29900	20240619	-42.58	14150	20241115	21.34	18390	-6.63	20250106	16930	1.42	20250115	29900	-42.58	20240619	14150	21.34	20241115	4.11	N	126700	500	74 억		1608072	N	N	0	N	00	N
45	20250117	130823	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17140	-160	5	-0.92	1486337570	86679	63.11	17260	17350	16950	22450	12110	17300	17147.61	10.76	0	25647	17693	17496	17323	17126	16953	17595	17225	75	5150	500	12450	10	1	14942112	2561	5.58	0.96	12	0.58	3072.00	17775.00	29900	20240619	-42.68	14150	20241115	21.13	18390	-6.80	20250106	16930	1.24	20250115	29900	-42.68	20240619	14150	21.13	20241115	4.11	N	126700	500	74 억		1608072	N	N	0	N	00	N
46	20250117	120825	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17250	-50	5	-0.29	1215608030	70850	51.59	17260	17350	17000	22450	12110	17300	17157.49	10.76	0	22949	17693	17496	17323	17126	16953	17595	17225	75	5150	500	12450	10	1	14942112	2578	5.62	0.97	12	0.47	3072.00	17775.00	29900	20240619	-42.31	14150	20241115	21.91	18390	-6.20	20250106	16930	1.89	20250115	29900	-42.31	20240619	14150	21.91	20241115	4.11	N	126700	500	74 억		1608072	N	N	0	N	00	N
47	20250117	110823	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17250	-50	5	-0.29	1060200910	61827	45.02	17260	17350	17000	22450	12110	17300	17147.86	10.76	0	23853	17693	17496	17323	17126	16953	17595	17225	75	5150	500	12450	10	1	14942112	2578	5.62	0.97	12	0.41	3072.00	17775.00	29900	20240619	-42.31	14150	20241115	21.91	18390	-6.20	20250106	16930	1.89	20250115	29900	-42.31	20240619	14150	21.91	20241115	4.11	N	126700	500	74 억		1608072	N	N	0	N	00	N
48	20250117	100826	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17060	-240	5	-1.39	634689570	37038	26.97	17260	17350	17010	22450	12110	17300	17136.17	10.76	0	5987	17693	17496	17323	17126	16953	17595	17225	75	5150	500	12450	10	1	14942112	2549	5.55	0.96	12	0.25	3072.00	17775.00	29900	20240619	-42.94	14150	20241115	20.57	18390	-7.23	20250106	16930	0.77	20250115	29900	-42.94	20240619	14150	20.57	20241115	4.11	N	126700	500	74 억		1608072	N	N	0	N	00	N
49	20250117	090825	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17300	0	3	0.00	119362810	6962	5.07	17260	17350	17080	22450	12110	17300	17144.90	10.76	0	-2490	17693	17496	17323	17126	16953	17595	17225	75	5150	500	12450	10	1	14942112	2585	5.63	0.97	12	0.05	3072.00	17775.00	29900	20240619	-42.14	14150	20241115	22.26	18390	-5.93	20250106	16930	2.19	20250115	29900	-42.14	20240619	14150	22.26	20241115	4.11	N	126700	500	74 억		1608072	N	N	0	N	00	N
50	20250116	160818	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17300	360	2	2.13	2378580450	136895	66.34	17160	17520	17150	22000	11860	16940	17375.23	10.63	0	20217	17946	17442	17186	16682	16426	17315	16555	75	5060	500	12190	10	1	14942112	2585	5.63	0.97	12	0.92	3072.00	17775.00	29900	20240619	-42.14	14150	20241115	22.26	18390	-5.93	20250106	16930	2.19	20250115	29900	-42.14	20240619	14150	22.26	20241115	4.12	N	126700	500	74 억		1587839	N	N	0	N	00	N
51	20250116	150738	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17250	310	2	1.83	2302802570	132513	64.21	17160	17520	17150	22000	11860	16940	17377.94	10.63	0	20645	17946	17442	17186	16682	16426	17315	16555	75	5060	500	12190	10	1	14942112	2578	5.62	0.97	12	0.89	3072.00	17775.00	29900	20240619	-42.31	14150	20241115	21.91	18390	-6.20	20250106	16930	1.89	20250115	29900	-42.31	20240619	14150	21.91	20241115	4.12	N	126700	500	74 억		1587839	N	N	0	N	00	N
52	20250116	140823	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17340	400	2	2.36	2097233260	120616	58.45	17160	17520	17150	22000	11860	16940	17387.69	10.63	0	19032	17946	17442	17186	16682	16426	17315	16555	75	5060	500	12190	10	1	14942112	2591	5.64	0.98	12	0.81	3072.00	17775.00	29900	20240619	-42.01	14150	20241115	22.54	18390	-5.71	20250106	16930	2.42	20250115	29900	-42.01	20240619	14150	22.54	20241115	4.12	N	126700	500	74 억		1587839	N	N	0	N	00	N
53	20250116	130822	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17360	420	2	2.48	1909762190	109828	53.22	17160	17520	17150	22000	11860	16940	17388.66	10.63	0	18897	17946	17442	17186	16682	16426	17315	16555	75	5060	500	12190	10	1	14942112	2594	5.65	0.98	12	0.74	3072.00	17775.00	29900	20240619	-41.94	14150	20241115	22.69	18390	-5.60	20250106	16930	2.54	20250115	29900	-41.94	20240619	14150	22.69	20241115	4.12	N	126700	500	74 억		1587839	N	N	0	N	00	N
54	20250116	120822	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17390	450	2	2.66	1672619650	96152	46.59	17160	17520	17150	22000	11860	16940	17395.58	10.63	0	22151	17946	17442	17186	16682	16426	17315	16555	75	5060	500	12190	10	1	14942112	2598	5.66	0.98	12	0.64	3072.00	17775.00	29900	20240619	-41.84	14150	20241115	22.90	18390	-5.44	20250106	16930	2.72	20250115	29900	-41.84	20240619	14150	22.90	20241115	4.12	N	126700	500	74 억		1587839	N	N	0	N	00	N
55	20250116	110823	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17430	490	2	2.89	1459853210	83920	40.67	17160	17520	17150	22000	11860	16940	17395.77	10.63	0	21582	17946	17442	17186	16682	16426	17315	16555	75	5060	500	12190	10	1	14942112	2604	5.67	0.98	12	0.56	3072.00	17775.00	29900	20240619	-41.71	14150	20241115	23.18	18390	-5.22	20250106	16930	2.95	20250115	29900	-41.71	20240619	14150	23.18	20241115	4.12	N	126700	500	74 억		1587839	N	N	0	N	00	N
56	20250116	100823	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17460	520	2	3.07	1136815130	65399	31.69	17160	17520	17150	22000	11860	16940	17382.76	10.63	0	23825	17946	17442	17186	16682	16426	17315	16555	75	5060	500	12190	10	1	14942112	2609	5.68	0.98	12	0.44	3072.00	17775.00	29900	20240619	-41.61	14150	20241115	23.39	18390	-5.06	20250106	16930	3.13	20250115	29900	-41.61	20240619	14150	23.39	20241115	4.12	N	126700	500	74 억		1587839	N	N	0	N	00	N
57	20250116	090824	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17310	370	2	2.18	210008440	12114	5.87	17160	17490	17150	22000	11860	16940	17336.01	10.63	0	7796	17946	17442	17186	16682	16426	17315	16555	75	5060	500	12190	10	1	14942112	2586	5.63	0.97	12	0.08	3072.00	17775.00	29900	20240619	-42.11	14150	20241115	22.33	18390	-5.87	20250106	16930	2.24	20250115	29900	-42.11	20240619	14150	22.33	20241115	4.12	N	126700	500	74 억		1587839	N	N	0	N	00	N
58	20250115	160820	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	16940	-250	5	-1.45	3572197580	206176	269.26	17290	17690	16930	22300	12040	17190	17326.06	10.81	0	-26061	17576	17382	17196	17002	16816	17480	17100	75	5110	500	12370	10	1	14942112	2531	5.51	0.95	12	1.38	3072.00	17775.00	29900	20240619	-43.34	14150	20241115	19.72	18390	-7.88	20250106	16930	0.06	20250115	29900	-43.34	20240619	14150	19.72	20241115	4.07	N	126700	500	74 억		1614646	N	N	0	N	00	N
59	20250115	150821	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17040	-150	5	-0.87	3429282870	197752	258.26	17290	17690	16930	22300	12040	17190	17341.33	10.81	0	-23746	17576	17382	17196	17002	16816	17480	17100	75	5110	500	12370	10	1	14942112	2546	5.55	0.96	12	1.32	3072.00	17775.00	29900	20240619	-43.01	14150	20241115	20.42	18390	-7.34	20250106	16930	0.65	20250115	29900	-43.01	20240619	14150	20.42	20241115	4.07	N	126700	500	74 억		1614646	N	N	0	N	00	N
60	20250115	140815	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	16950	-240	5	-1.40	3026155210	174023	227.27	17290	17690	16930	22300	12040	17190	17389.40	10.81	0	-16380	17576	17382	17196	17002	16816	17480	17100	75	5110	500	12370	10	1	14942112	2533	5.52	0.95	12	1.16	3072.00	17775.00	29900	20240619	-43.31	14150	20241115	19.79	18390	-7.83	20250106	16930	0.12	20250115	29900	-43.31	20240619	14150	19.79	20241115	4.07	N	126700	500	74 억		1614646	N	N	0	N	00	N
61	20250115	130821	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17190	0	3	0.00	2546743300	145968	190.63	17290	17690	17170	22300	12040	17190	17447.27	10.81	0	-1876	17576	17382	17196	17002	16816	17480	17100	75	5110	500	12370	10	1	14942112	2569	5.60	0.97	12	0.98	3072.00	17775.00	29900	20240619	-42.51	14150	20241115	21.48	18390	-6.53	20250106	17010	1.06	20250114	29900	-42.51	20240619	14150	21.48	20241115	4.07	N	126700	500	74 억		1614646	N	N	0	N	00	N
62	20250115	120803	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17230	40	2	0.23	2366633560	135498	176.96	17290	17690	17210	22300	12040	17190	17466.19	10.81	0	1715	17576	17382	17196	17002	16816	17480	17100	75	5110	500	12370	10	1	14942112	2575	5.61	0.97	12	0.91	3072.00	17775.00	29900	20240619	-42.37	14150	20241115	21.77	18390	-6.31	20250106	17010	1.29	20250114	29900	-42.37	20240619	14150	21.77	20241115	4.07	N	126700	500	74 억		1614646	N	N	0	N	00	N
63	20250115	110821	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17260	70	2	0.41	2184409620	124933	163.16	17290	17690	17210	22300	12040	17190	17484.65	10.81	0	3044	17576	17382	17196	17002	16816	17480	17100	75	5110	500	12370	10	1	14942112	2579	5.62	0.97	12	0.84	3072.00	17775.00	29900	20240619	-42.27	14150	20241115	21.98	18390	-6.14	20250106	17010	1.47	20250114	29900	-42.27	20240619	14150	21.98	20241115	4.07	N	126700	500	74 억		1614646	N	N	0	N	00	N
64	20250115	100820	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17580	390	2	2.27	1618466920	92373	120.64	17290	17690	17290	22300	12040	17190	17521.00	10.81	0	19590	17576	17382	17196	17002	16816	17480	17100	75	5110	500	12370	10	1	14942112	2627	5.72	0.99	12	0.62	3072.00	17775.00	29900	20240619	-41.20	14150	20241115	24.24	18390	-4.40	20250106	17010	3.35	20250114	29900	-41.20	20240619	14150	24.24	20241115	4.07	N	126700	500	74 억		1614646	N	N	0	N	00	N
65	20250115	090824	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17470	280	2	1.63	207099020	11876	15.51	17290	17490	17290	22300	12040	17190	17438.45	10.81	0	5611	17576	17382	17196	17002	16816	17480	17100	75	5110	500	12370	10	1	14942112	2610	5.69	0.98	12	0.08	3072.00	17775.00	29900	20240619	-41.57	14150	20241115	23.46	18390	-5.00	20250106	17010	2.70	20250114	29900	-41.57	20240619	14150	23.46	20241115	4.07	N	126700	500	74 억		1614646	N	N	0	N	00	N
66	20250114	160805	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17190	60	2	0.35	1304224110	75792	92.53	17100	17390	17010	22250	12000	17130	17207.97	10.71	0	9820	17563	17346	17223	17006	16883	17285	16945	75	5120	500	12330	10	1	14942112	2569	5.60	0.97	12	0.51	3072.00	17775.00	29900	20240619	-42.51	14150	20241115	21.48	18390	-6.53	20250106	17010	1.06	20250114	29900	-42.51	20240619	14150	21.48	20241115	4.14	N	126700	500	74 억		1600132	N	N	2	N	00	N
67	20250114	150818	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17190	60	2	0.35	1204335920	69978	85.43	17100	17390	17010	22250	12000	17130	17210.21	10.71	0	9315	17563	17346	17223	17006	16883	17285	16945	75	5120	500	12330	10	1	14942112	2569	5.60	0.97	12	0.47	3072.00	17775.00	29900	20240619	-42.51	14150	20241115	21.48	18390	-6.53	20250106	17010	1.06	20250114	29900	-42.51	20240619	14150	21.48	20241115	4.14	N	126700	500	74 억		1600132	N	N	2	N	00	N
68	20250114	140816	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17240	110	2	0.64	1083526750	62953	76.86	17100	17390	17010	22250	12000	17130	17211.68	10.71	0	10083	17563	17346	17223	17006	16883	17285	16945	75	5120	500	12330	10	1	14942112	2576	5.61	0.97	12	0.42	3072.00	17775.00	29900	20240619	-42.34	14150	20241115	21.84	18390	-6.25	20250106	17010	1.35	20250114	29900	-42.34	20240619	14150	21.84	20241115	4.14	N	126700	500	74 억		1600132	N	N	2	N	00	N
69	20250114	130816	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17240	110	2	0.64	907324110	52723	64.37	17100	17390	17010	22250	12000	17130	17209.27	10.71	0	13013	17563	17346	17223	17006	16883	17285	16945	75	5120	500	12330	10	1	14942112	2576	5.61	0.97	12	0.35	3072.00	17775.00	29900	20240619	-42.34	14150	20241115	21.84	18390	-6.25	20250106	17010	1.35	20250114	29900	-42.34	20240619	14150	21.84	20241115	4.14	N	126700	500	74 억		1600132	N	N	2	N	00	N
70	20250114	120813	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17240	110	2	0.64	800390890	46525	56.80	17100	17390	17010	22250	12000	17130	17203.46	10.71	0	12391	17563	17346	17223	17006	16883	17285	16945	75	5120	500	12330	10	1	14942112	2576	5.61	0.97	12	0.31	3072.00	17775.00	29900	20240619	-42.34	14150	20241115	21.84	18390	-6.25	20250106	17010	1.35	20250114	29900	-42.34	20240619	14150	21.84	20241115	4.14	N	126700	500	74 억		1600132	N	N	2	N	00	N
71	20250114	110813	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17280	150	2	0.88	603974010	35185	42.96	17100	17390	17010	22250	12000	17130	17165.67	10.71	0	9968	17563	17346	17223	17006	16883	17285	16945	75	5120	500	12330	10	1	14942112	2582	5.62	0.97	12	0.24	3072.00	17775.00	29900	20240619	-42.21	14150	20241115	22.12	18390	-6.04	20250106	17010	1.59	20250114	29900	-42.21	20240619	14150	22.12	20241115	4.14	N	126700	500	74 억		1600132	N	N	2	N	00	N
72	20250114	100811	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17100	-30	5	-0.18	245569440	14344	17.51	17100	17250	17060	22250	12000	17130	17120.01	10.71	0	-1924	17563	17346	17223	17006	16883	17285	16945	75	5120	500	12330	10	1	14942112	2555	5.57	0.96	12	0.10	3072.00	17775.00	29900	20240619	-42.81	14150	20241115	20.85	18390	-7.01	20250106	17060	0.23	20250114	29900	-42.81	20240619	14150	20.85	20241115	4.14	N	126700	500	74 억		1600132	N	N	2	N	00	N
73	20250114	090815	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17180	50	2	0.29	86379820	5035	6.15	17100	17250	17100	22250	12000	17130	17155.87	10.71	0	1836	17563	17346	17223	17006	16883	17285	16945	75	5120	500	12330	10	1	14942112	2567	5.59	0.97	12	0.03	3072.00	17775.00	29900	20240619	-42.54	14150	20241115	21.41	18390	-6.58	20250106	17100	0.47	20250114	29900	-42.54	20240619	14150	21.41	20241115	4.14	N	126700	500	74 억		1600132	N	N	2	N	00	N
74	20250113	160804	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17130	-340	5	-1.95	1403591640	81484	80.38	17430	17440	17100	22700	12230	17470	17225.49	10.63	0	11752	17816	17642	17486	17312	17156	17565	17235	75	5230	500	12570	10	1	14942112	2560	5.58	0.96	12	0.55	3072.00	17775.00	29900	20240619	-42.71	14150	20241115	21.06	18390	-6.85	20250106	17100	0.18	20250113	29900	-42.71	20240619	14150	21.06	20241115	4.03	N	126700	500	74 억		1588374	N	N	2	N	00	N
75	20250113	150808	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17180	-290	5	-1.66	1328429690	77099	76.05	17430	17440	17100	22700	12230	17470	17230.18	10.63	0	10732	17816	17642	17486	17312	17156	17565	17235	75	5230	500	12570	10	1	14942112	2567	5.59	0.97	12	0.52	3072.00	17775.00	29900	20240619	-42.54	14150	20241115	21.41	18390	-6.58	20250106	17100	0.47	20250113	29900	-42.54	20240619	14150	21.41	20241115	4.03	N	126700	500	74 억		1588374	N	N	0	N	00	N
76	20250113	140751	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17140	-330	5	-1.89	1229204160	71315	70.35	17430	17440	17100	22700	12230	17470	17236.26	10.63	0	11167	17816	17642	17486	17312	17156	17565	17235	75	5230	500	12570	10	1	14942112	2561	5.58	0.96	12	0.48	3072.00	17775.00	29900	20240619	-42.68	14150	20241115	21.13	18390	-6.80	20250106	17100	0.23	20250113	29900	-42.68	20240619	14150	21.13	20241115	4.03	N	126700	500	74 억		1588374	N	N	0	N	00	N
77	20250113	130756	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17140	-330	5	-1.89	1119797580	64931	64.05	17430	17440	17100	22700	12230	17470	17245.96	10.63	0	12415	17816	17642	17486	17312	17156	17565	17235	75	5230	500	12570	10	1	14942112	2561	5.58	0.96	12	0.43	3072.00	17775.00	29900	20240619	-42.68	14150	20241115	21.13	18390	-6.80	20250106	17100	0.23	20250113	29900	-42.68	20240619	14150	21.13	20241115	4.03	N	126700	500	74 억		1588374	N	N	0	N	00	N
78	20250113	120759	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17210	-260	5	-1.49	969511400	56159	55.40	17430	17440	17100	22700	12230	17470	17263.69	10.63	0	13016	17816	17642	17486	17312	17156	17565	17235	75	5230	500	12570	10	1	14942112	2572	5.60	0.97	12	0.38	3072.00	17775.00	29900	20240619	-42.44	14150	20241115	21.63	18390	-6.42	20250106	17100	0.64	20250113	29900	-42.44	20240619	14150	21.63	20241115	4.03	N	126700	500	74 억		1588374	N	N	0	N	00	N
79	20250113	110758	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17200	-270	5	-1.55	922819140	53446	52.72	17430	17440	17100	22700	12230	17470	17266.38	10.63	0	13145	17816	17642	17486	17312	17156	17565	17235	75	5230	500	12570	10	1	14942112	2570	5.60	0.97	12	0.36	3072.00	17775.00	29900	20240619	-42.47	14150	20241115	21.55	18390	-6.47	20250106	17100	0.58	20250113	29900	-42.47	20240619	14150	21.55	20241115	4.03	N	126700	500	74 억		1588374	N	N	0	N	00	N
80	20250113	100757	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17310	-160	5	-0.92	441399980	25474	25.13	17430	17440	17240	22700	12230	17470	17327.47	10.63	0	9790	17816	17642	17486	17312	17156	17565	17235	75	5230	500	12570	10	1	14942112	2586	5.63	0.97	12	0.17	3072.00	17775.00	29900	20240619	-42.11	14150	20241115	22.33	18390	-5.87	20250106	17240	0.41	20250113	29900	-42.11	20240619	14150	22.33	20241115	4.03	N	126700	500	74 억		1588374	N	N	0	N	00	N
81	20250113	090802	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17350	-120	5	-0.69	46062140	2649	2.61	17430	17440	17310	22700	12230	17470	17388.50	10.63	0	669	17816	17642	17486	17312	17156	17565	17235	75	5230	500	12570	10	1	14942112	2592	5.65	0.98	12	0.02	3072.00	17775.00	29900	20240619	-41.97	14150	20241115	22.61	18390	-5.66	20250106	17310	0.23	20250113	29900	-41.97	20240619	14150	22.61	20241115	4.03	N	126700	500	74 억		1588374	N	N	0	N	00	N
82	20250110	160740	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17470	-70	5	-0.40	1771637330	101231	94.83	17540	17660	17330	22800	12280	17540	17501.03	10.60	0	816	18240	17890	17690	17340	17140	17790	17240	75	5260	500	12620	10	1	14942112	2610	5.69	0.98	12	0.68	3072.00	17775.00	29900	20240619	-41.57	14150	20241115	23.46	18390	-5.00	20250106	17320	0.87	20250102	29900	-41.57	20240619	14150	23.46	20241115	4.01	N	126700	500	74 억		1584133	N	N	0	N	00	N
83	20250110	150751	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17540	0	3	0.00	1589431430	90826	85.08	17540	17660	17330	22800	12280	17540	17499.74	10.60	0	3793	18240	17890	17690	17340	17140	17790	17240	75	5260	500	12620	10	1	14942112	2621	5.71	0.99	12	0.61	3072.00	17775.00	29900	20240619	-41.34	14150	20241115	23.96	18390	-4.62	20250106	17320	1.27	20250102	29900	-41.34	20240619	14150	23.96	20241115	4.01	N	126700	500	74 억		1584133	N	N	0	N	00	N
84	20250110	140754	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17510	-30	5	-0.17	1400232130	80031	74.97	17540	17660	17330	22800	12280	17540	17496.12	10.60	0	7081	18240	17890	17690	17340	17140	17790	17240	75	5260	500	12620	10	1	14942112	2616	5.70	0.99	12	0.54	3072.00	17775.00	29900	20240619	-41.44	14150	20241115	23.75	18390	-4.79	20250106	17320	1.10	20250102	29900	-41.44	20240619	14150	23.75	20241115	4.01	N	126700	500	74 억		1584133	N	N	0	N	00	N
85	20250110	130753	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17510	-30	5	-0.17	1187334850	67887	63.60	17540	17660	17330	22800	12280	17540	17489.87	10.60	0	4217	18240	17890	17690	17340	17140	17790	17240	75	5260	500	12620	10	1	14942112	2616	5.70	0.99	12	0.45	3072.00	17775.00	29900	20240619	-41.44	14150	20241115	23.75	18390	-4.79	20250106	17320	1.10	20250102	29900	-41.44	20240619	14150	23.75	20241115	4.01	N	126700	500	74 억		1584133	N	N	0	N	00	N
86	20250110	120754	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17450	-90	5	-0.51	957308350	54667	51.21	17540	17660	17330	22800	12280	17540	17511.63	10.60	0	2900	18240	17890	17690	17340	17140	17790	17240	75	5260	500	12620	10	1	14942112	2607	5.68	0.98	12	0.37	3072.00	17775.00	29900	20240619	-41.64	14150	20241115	23.32	18390	-5.11	20250106	17320	0.75	20250102	29900	-41.64	20240619	14150	23.32	20241115	4.01	N	126700	500	74 억		1584133	N	N	0	N	00	N
87	20250110	110752	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17480	-60	5	-0.34	860386430	49123	46.02	17540	17660	17330	22800	12280	17540	17514.94	10.60	0	3128	18240	17890	17690	17340	17140	17790	17240	75	5260	500	12620	10	1	14942112	2612	5.69	0.98	12	0.33	3072.00	17775.00	29900	20240619	-41.54	14150	20241115	23.53	18390	-4.95	20250106	17320	0.92	20250102	29900	-41.54	20240619	14150	23.53	20241115	4.01	N	126700	500	74 억		1584133	N	N	0	N	00	N
88	20250110	100751	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17510	-30	5	-0.17	569850040	32473	30.42	17540	17660	17430	22800	12280	17540	17548.43	10.60	0	6681	18240	17890	17690	17340	17140	17790	17240	75	5260	500	12620	10	1	14942112	2616	5.70	0.99	12	0.22	3072.00	17775.00	29900	20240619	-41.44	14150	20241115	23.75	18390	-4.79	20250106	17320	1.10	20250102	29900	-41.44	20240619	14150	23.75	20241115	4.01	N	126700	500	74 억		1584133	N	N	0	N	00	N
89	20250110	090755	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17520	-20	5	-0.11	93862190	5376	5.04	17540	17540	17430	22800	12280	17540	17459.48	10.60	0	1353	18240	17890	17690	17340	17140	17790	17240	75	5260	500	12620	10	1	14942112	2618	5.70	0.99	12	0.04	3072.00	17775.00	29900	20240619	-41.40	14150	20241115	23.82	18390	-4.73	20250106	17320	1.15	20250102	29900	-41.40	20240619	14150	23.82	20241115	4.01	N	126700	500	74 억		1584133	N	N	0	N	00	N
90	20250109	160747	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17540	-380	5	-2.12	1870552110	106077	80.74	18000	18040	17490	23250	12550	17920	17633.91	10.90	0	-45336	18466	18192	17856	17582	17246	18330	17720	75	5330	500	12900	10	1	14942112	2621	5.71	0.99	12	0.71	3072.00	17775.00	29900	20240619	-41.34	14150	20241115	23.96	18390	-4.62	20250106	17320	1.27	20250102	29900	-41.34	20240619	14150	23.96	20241115	3.97	N	126700	500	74 억		1629159	N	N	2	N	00	N
91	20250109	150745	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17600	-320	5	-1.79	1764104140	100020	76.13	18000	18040	17490	23250	12550	17920	17637.51	10.90	0	-43066	18466	18192	17856	17582	17246	18330	17720	75	5330	500	12900	10	1	14942112	2630	5.73	0.99	12	0.67	3072.00	17775.00	29900	20240619	-41.14	14150	20241115	24.38	18390	-4.30	20250106	17320	1.62	20250102	29900	-41.14	20240619	14150	24.38	20241115	3.97	N	126700	500	74 억		1629159	N	N	2	N	00	N
92	20250109	140748	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17520	-400	5	-2.23	1473209370	83447	63.51	18000	18040	17490	23250	12550	17920	17654.43	10.90	0	-39975	18466	18192	17856	17582	17246	18330	17720	75	5330	500	12900	10	1	14942112	2618	5.70	0.99	12	0.56	3072.00	17775.00	29900	20240619	-41.40	14150	20241115	23.82	18390	-4.73	20250106	17320	1.15	20250102	29900	-41.40	20240619	14150	23.82	20241115	3.97	N	126700	500	74 억		1629159	N	N	2	N	00	N
93	20250109	130748	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17570	-350	5	-1.95	1244134220	70372	53.56	18000	18040	17520	23250	12550	17920	17679.39	10.90	0	-33846	18466	18192	17856	17582	17246	18330	17720	75	5330	500	12900	10	1	14942112	2625	5.72	0.99	12	0.47	3072.00	17775.00	29900	20240619	-41.24	14150	20241115	24.17	18390	-4.46	20250106	17320	1.44	20250102	29900	-41.24	20240619	14150	24.17	20241115	3.97	N	126700	500	74 억		1629159	N	N	2	N	00	N
94	20250109	120748	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17610	-310	5	-1.73	962009400	54304	41.33	18000	18040	17580	23250	12550	17920	17715.26	10.90	0	-26028	18466	18192	17856	17582	17246	18330	17720	75	5330	500	12900	10	1	14942112	2631	5.73	0.99	12	0.36	3072.00	17775.00	29900	20240619	-41.10	14150	20241115	24.45	18390	-4.24	20250106	17320	1.67	20250102	29900	-41.10	20240619	14150	24.45	20241115	3.97	N	126700	500	74 억		1629159	N	N	2	N	00	N
95	20250109	110753	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17630	-290	5	-1.62	824064670	46471	35.37	18000	18040	17580	23250	12550	17920	17732.88	10.90	0	-20076	18466	18192	17856	17582	17246	18330	17720	75	5330	500	12900	10	1	14942112	2634	5.74	0.99	12	0.31	3072.00	17775.00	29900	20240619	-41.04	14150	20241115	24.59	18390	-4.13	20250106	17320	1.79	20250102	29900	-41.04	20240619	14150	24.59	20241115	3.97	N	126700	500	74 억		1629159	N	N	2	N	00	N
96	20250109	100750	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17660	-260	5	-1.45	615706590	34677	26.39	18000	18040	17580	23250	12550	17920	17755.47	10.90	0	-14919	18466	18192	17856	17582	17246	18330	17720	75	5330	500	12900	10	1	14942112	2639	5.75	0.99	12	0.23	3072.00	17775.00	29900	20240619	-40.94	14150	20241115	24.81	18390	-3.97	20250106	17320	1.96	20250102	29900	-40.94	20240619	14150	24.81	20241115	3.97	N	126700	500	74 억		1629159	N	N	2	N	00	N
97	20250109	090753	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17860	-60	5	-0.33	154630210	8611	6.55	18000	18040	17840	23250	12550	17920	17957.29	10.90	0	-5581	18466	18192	17856	17582	17246	18330	17720	75	5330	500	12900	10	1	14942112	2669	5.81	1.00	12	0.06	3072.00	17775.00	29900	20240619	-40.27	14150	20241115	26.22	18390	-2.88	20250106	17320	3.12	20250102	29900	-40.27	20240619	14150	26.22	20241115	3.97	N	126700	500	74 억		1629159	N	N	2	N	00	N
98	20250108	160743	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17920	180	2	1.01	2339521960	130497	104.37	17620	18130	17520	23050	12420	17740	17927.83	10.84	0	9236	18493	18116	17893	17516	17293	18005	17405	75	5310	500	12770	10	1	14942112	2678	5.83	1.01	12	0.87	3072.00	17775.00	29900	20240619	-40.07	14150	20241115	26.64	18390	-2.56	20250106	17320	3.46	20250102	29900	-40.07	20240619	14150	26.64	20241115	3.97	N	126700	500	74 억		1619460	N	N	2	N	00	N
99	20250108	150745	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17940	200	2	1.13	2206663810	123077	98.44	17620	18130	17520	23050	12420	17740	17929.13	10.84	0	8312	18493	18116	17893	17516	17293	18005	17405	75	5310	500	12770	10	1	14942112	2681	5.84	1.01	12	0.82	3072.00	17775.00	29900	20240619	-40.00	14150	20241115	26.78	18390	-2.45	20250106	17320	3.58	20250102	29900	-40.00	20240619	14150	26.78	20241115	3.97	N	126700	500	74 억		1619460	N	N	0	N	00	N
100	20250108	140748	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	18000	260	2	1.47	2040576320	113838	91.05	17620	18130	17520	23050	12420	17740	17925.27	10.84	0	8793	18493	18116	17893	17516	17293	18005	17405	75	5310	500	12770	10	1	14942112	2690	5.86	1.01	12	0.76	3072.00	17775.00	29900	20240619	-39.80	14150	20241115	27.21	18390	-2.12	20250106	17320	3.93	20250102	29900	-39.80	20240619	14150	27.21	20241115	3.97	N	126700	500	74 억		1619460	N	N	0	N	00	N
101	20250108	130747	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17860	120	2	0.68	1718727170	95927	76.72	17620	18130	17520	23050	12420	17740	17917.03	10.84	0	9735	18493	18116	17893	17516	17293	18005	17405	75	5310	500	12770	10	1	14942112	2669	5.81	1.00	12	0.64	3072.00	17775.00	29900	20240619	-40.27	14150	20241115	26.22	18390	-2.88	20250106	17320	3.12	20250102	29900	-40.27	20240619	14150	26.22	20241115	3.97	N	126700	500	74 억		1619460	N	N	0	N	00	N
102	20250108	120744	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17980	240	2	1.35	1552236460	86637	69.29	17620	18130	17520	23050	12420	17740	17916.55	10.84	0	13438	18493	18116	17893	17516	17293	18005	17405	75	5310	500	12770	10	1	14942112	2687	5.85	1.01	12	0.58	3072.00	17775.00	29900	20240619	-39.87	14150	20241115	27.07	18390	-2.23	20250106	17320	3.81	20250102	29900	-39.87	20240619	14150	27.07	20241115	3.97	N	126700	500	74 억		1619460	N	N	0	N	00	N
103	20250108	110745	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17950	210	2	1.18	997760600	55832	44.65	17620	18040	17520	23050	12420	17740	17870.77	10.84	0	11334	18493	18116	17893	17516	17293	18005	17405	75	5310	500	12770	10	1	14942112	2682	5.84	1.01	12	0.37	3072.00	17775.00	29900	20240619	-39.97	14150	20241115	26.86	18390	-2.39	20250106	17320	3.64	20250102	29900	-39.97	20240619	14150	26.86	20241115	3.97	N	126700	500	74 억		1619460	N	N	0	N	00	N
104	20250108	100746	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17780	40	2	0.23	569261810	31945	25.55	17620	18040	17520	23050	12420	17740	17820.06	10.84	0	4869	18493	18116	17893	17516	17293	18005	17405	75	5310	500	12770	10	1	14942112	2657	5.79	1.00	12	0.21	3072.00	17775.00	29900	20240619	-40.54	14150	20241115	25.65	18390	-3.32	20250106	17320	2.66	20250102	29900	-40.54	20240619	14150	25.65	20241115	3.97	N	126700	500	74 억		1619460	N	N	0	N	00	N
105	20250108	090746	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17670	-70	5	-0.39	67560600	3839	3.07	17620	17710	17520	23050	12420	17740	17598.49	10.84	0	630	18493	18116	17893	17516	17293	18005	17405	75	5310	500	12770	10	1	14942112	2640	5.75	0.99	12	0.03	3072.00	17775.00	29900	20240619	-40.90	14150	20241115	24.88	18390	-3.92	20250106	17320	2.02	20250102	29900	-40.90	20240619	14150	24.88	20241115	3.97	N	126700	500	74 억		1619460	N	N	0	N	00	N
106	20250107	160739	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17740	-370	5	-2.04	2229985820	124548	79.64	18200	18270	17670	23500	12680	18110	17904.72	11.08	0	-36633	18696	18402	18096	17802	17496	18550	17950	75	5390	500	13030	10	1	14942112	2651	5.77	1.00	12	0.83	3072.00	17775.00	29900	20240619	-40.67	14150	20241115	25.37	18390	-3.53	20250106	17320	2.42	20250102	29900	-40.67	20240619	14150	25.37	20241115	3.87	N	126700	500	74 억		1656041	N	N	6	N	00	N
107	20250107	150741	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17730	-380	5	-2.10	2016545210	112499	71.94	18200	18270	17710	23500	12680	18110	17925.01	11.08	0	-36238	18696	18402	18096	17802	17496	18550	17950	75	5390	500	13030	10	1	14942112	2649	5.77	1.00	12	0.75	3072.00	17775.00	29900	20240619	-40.70	14150	20241115	25.30	18390	-3.59	20250106	17320	2.37	20250102	29900	-40.70	20240619	14150	25.30	20241115	3.87	N	126700	500	74 억		1656041	N	N	6	N	00	N
108	20250107	140739	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17800	-310	5	-1.71	1703277220	94869	60.66	18200	18270	17780	23500	12680	18110	17953.99	11.08	0	-27339	18696	18402	18096	17802	17496	18550	17950	75	5390	500	13030	10	1	14942112	2660	5.79	1.00	12	0.63	3072.00	17775.00	29900	20240619	-40.47	14150	20241115	25.80	18390	-3.21	20250106	17320	2.77	20250102	29900	-40.47	20240619	14150	25.80	20241115	3.87	N	126700	500	74 억		1656041	N	N	6	N	00	N
109	20250107	130739	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17860	-250	5	-1.38	1501543780	83556	53.43	18200	18270	17780	23500	12680	18110	17970.51	11.08	0	-22730	18696	18402	18096	17802	17496	18550	17950	75	5390	500	13030	10	1	14942112	2669	5.81	1.00	12	0.56	3072.00	17775.00	29900	20240619	-40.27	14150	20241115	26.22	18390	-2.88	20250106	17320	3.12	20250102	29900	-40.27	20240619	14150	26.22	20241115	3.87	N	126700	500	74 억		1656041	N	N	6	N	00	N
110	20250107	120740	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17900	-210	5	-1.16	1204704690	66921	42.79	18200	18270	17880	23500	12680	18110	18001.89	11.08	0	-12719	18696	18402	18096	17802	17496	18550	17950	75	5390	500	13030	10	1	14942112	2675	5.83	1.01	12	0.45	3072.00	17775.00	29900	20240619	-40.13	14150	20241115	26.50	18390	-2.66	20250106	17320	3.35	20250102	29900	-40.13	20240619	14150	26.50	20241115	3.87	N	126700	500	74 억		1656041	N	N	6	N	00	N
111	20250107	110735	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17950	-160	5	-0.88	1062775960	59011	37.73	18200	18270	17880	23500	12680	18110	18009.79	11.08	0	-9433	18696	18402	18096	17802	17496	18550	17950	75	5390	500	13030	10	1	14942112	2682	5.84	1.01	12	0.39	3072.00	17775.00	29900	20240619	-39.97	14150	20241115	26.86	18390	-2.39	20250106	17320	3.64	20250102	29900	-39.97	20240619	14150	26.86	20241115	3.87	N	126700	500	74 억		1656041	N	N	6	N	00	N
112	20250107	100741	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	18010	-100	5	-0.55	794736010	44059	28.17	18200	18270	17890	23500	12680	18110	18037.99	11.08	0	-5904	18696	18402	18096	17802	17496	18550	17950	75	5390	500	13030	10	1	14942112	2691	5.86	1.01	12	0.29	3072.00	17775.00	29900	20240619	-39.77	14150	20241115	27.28	18390	-2.07	20250106	17320	3.98	20250102	29900	-39.77	20240619	14150	27.28	20241115	3.87	N	126700	500	74 억		1656041	N	N	6	N	00	N
113	20250107	090743	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	18230	120	2	0.66	129721870	7127	4.56	18200	18270	18120	23500	12680	18110	18201.47	11.08	0	-1503	18696	18402	18096	17802	17496	18550	17950	75	5390	500	13030	10	1	14942112	2724	5.93	1.03	12	0.05	3072.00	17775.00	29900	20240619	-39.03	14150	20241115	28.83	18390	-0.87	20250106	17320	5.25	20250102	29900	-39.03	20240619	14150	28.83	20241115	3.87	N	126700	500	74 억		1656041	N	N	6	N	00	N
114	20250106	160732	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	18110	380	2	2.14	2816402700	155528	141.71	17900	18390	17790	23000	12420	17730	18108.65	11.05	0	2491	18070	17900	17710	17540	17350	17985	17625	75	5270	500	12760	10	1	14942112	2706	5.90	1.02	12	1.04	3072.00	17775.00	29900	20240619	-39.43	14150	20241115	27.99	18390	-1.52	20250106	17320	4.56	20250102	29900	-39.43	20240619	14150	27.99	20241115	3.92	N	126700	500	74 억		1651616	N	N	6	N	00	N
115	20250106	150730	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	18110	380	2	2.14	2704465560	149348	136.08	17900	18390	17790	23000	12420	17730	18108.48	11.05	0	1454	18070	17900	17710	17540	17350	17985	17625	75	5270	500	12760	10	1	14942112	2706	5.90	1.02	12	1.00	3072.00	17775.00	29900	20240619	-39.43	14150	20241115	27.99	18390	-1.52	20250106	17320	4.56	20250102	29900	-39.43	20240619	14150	27.99	20241115	3.92	N	126700	500	74 억		1651616	N	N	3	N	00	N
116	20250106	140731	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	18070	340	2	1.92	2500278170	138051	125.78	17900	18390	17790	23000	12420	17730	18111.26	11.05	0	-605	18070	17900	17710	17540	17350	17985	17625	75	5270	500	12760	10	1	14942112	2700	5.88	1.02	12	0.92	3072.00	17775.00	29900	20240619	-39.57	14150	20241115	27.70	18390	-1.74	20250106	17320	4.33	20250102	29900	-39.57	20240619	14150	27.70	20241115	3.92	N	126700	500	74 억		1651616	N	N	3	N	00	N
117	20250106	130729	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	18090	360	2	2.03	2330767420	128668	117.23	17900	18390	17790	23000	12420	17730	18114.58	11.05	0	10	18070	17900	17710	17540	17350	17985	17625	75	5270	500	12760	10	1	14942112	2703	5.89	1.02	12	0.86	3072.00	17775.00	29900	20240619	-39.50	14150	20241115	27.84	18390	-1.63	20250106	17320	4.45	20250102	29900	-39.50	20240619	14150	27.84	20241115	3.92	N	126700	500	74 억		1651616	N	N	3	N	00	N
118	20250106	120728	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	18070	340	2	1.92	2097039740	115734	105.45	17900	18390	17790	23000	12420	17730	18119.48	11.05	0	804	18070	17900	17710	17540	17350	17985	17625	75	5270	500	12760	10	1	14942112	2700	5.88	1.02	12	0.77	3072.00	17775.00	29900	20240619	-39.57	14150	20241115	27.70	18390	-1.74	20250106	17320	4.33	20250102	29900	-39.57	20240619	14150	27.70	20241115	3.92	N	126700	500	74 억		1651616	N	N	3	N	00	N
119	20250106	110727	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	18240	510	2	2.88	1650150730	91154	83.05	17900	18390	17790	23000	12420	17730	18102.89	11.05	0	2735	18070	17900	17710	17540	17350	17985	17625	75	5270	500	12760	10	1	14942112	2725	5.94	1.03	12	0.61	3072.00	17775.00	29900	20240619	-39.00	14150	20241115	28.90	18390	-0.82	20250106	17320	5.31	20250102	29900	-39.00	20240619	14150	28.90	20241115	3.92	N	126700	500	74 억		1651616	N	N	3	N	00	N
120	20250106	100726	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	18110	380	2	2.14	1089311130	60197	54.85	17900	18390	17790	23000	12420	17730	18095.77	11.05	0	8729	18070	17900	17710	17540	17350	17985	17625	75	5270	500	12760	10	1	14942112	2706	5.90	1.02	12	0.40	3072.00	17775.00	29900	20240619	-39.43	14150	20241115	27.99	18390	-1.52	20250106	17320	4.56	20250102	29900	-39.43	20240619	14150	27.99	20241115	3.92	N	126700	500	74 억		1651616	N	N	3	N	00	N
121	20250106	090724	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	18000	270	2	1.52	118551390	6607	6.02	17900	18030	17790	23000	12420	17730	17943.30	11.05	0	2705	18070	17900	17710	17540	17350	17985	17625	75	5270	500	12760	10	1	14942112	2690	5.86	1.01	12	0.04	3072.00	17775.00	29900	20240619	-39.80	14150	20241115	27.21	18030	-0.17	20250106	17320	3.93	20250102	29900	-39.80	20240619	14150	27.21	20241115	3.92	N	126700	500	74 억		1651616	N	N	3	N	00	N
122	20250103	160721	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17730	60	2	0.34	1929547260	108939	140.72	17670	17880	17520	22950	12370	17670	17712.16	11.22	0	-26713	18116	17892	17606	17382	17096	18005	17495	75	5280	500	12720	10	1	14942112	2649	5.77	1.00	12	0.73	3072.00	17775.00	29900	20240619	-40.70	14150	20241115	25.30	17880	-0.84	20250103	17320	2.37	20250102	29900	-40.70	20240619	14150	25.30	20241115	3.84	N	126700	500	74 억		1675839	N	N	3	N	00	N
123	20250103	150724	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17750	80	2	0.45	1748080330	98723	127.53	17670	17880	17520	22950	12370	17670	17706.92	11.22	0	-22631	18116	17892	17606	17382	17096	18005	17495	75	5280	500	12720	10	1	14942112	2652	5.78	1.00	12	0.66	3072.00	17775.00	29900	20240619	-40.64	14150	20241115	25.44	17880	-0.73	20250103	17320	2.48	20250102	29900	-40.64	20240619	14150	25.44	20241115	3.84	N	126700	500	74 억		1675839	N	N	0	N	00	N
124	20250103	140724	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17780	110	2	0.62	1526423600	86240	111.40	17670	17880	17520	22950	12370	17670	17699.72	11.22	0	-17140	18116	17892	17606	17382	17096	18005	17495	75	5280	500	12720	10	1	14942112	2657	5.79	1.00	12	0.58	3072.00	17775.00	29900	20240619	-40.54	14150	20241115	25.65	17880	-0.56	20250103	17320	2.66	20250102	29900	-40.54	20240619	14150	25.65	20241115	3.84	N	126700	500	74 억		1675839	N	N	0	N	00	N
125	20250103	130723	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17800	130	2	0.74	1262529760	71390	92.22	17670	17880	17520	22950	12370	17670	17684.97	11.22	0	-12002	18116	17892	17606	17382	17096	18005	17495	75	5280	500	12720	10	1	14942112	2660	5.79	1.00	12	0.48	3072.00	17775.00	29900	20240619	-40.47	14150	20241115	25.80	17880	-0.45	20250103	17320	2.77	20250102	29900	-40.47	20240619	14150	25.80	20241115	3.84	N	126700	500	74 억		1675839	N	N	0	N	00	N
126	20250103	120722	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17800	130	2	0.74	1106244900	62603	80.87	17670	17880	17520	22950	12370	17670	17670.80	11.22	0	-10783	18116	17892	17606	17382	17096	18005	17495	75	5280	500	12720	10	1	14942112	2660	5.79	1.00	12	0.42	3072.00	17775.00	29900	20240619	-40.47	14150	20241115	25.80	17880	-0.45	20250103	17320	2.77	20250102	29900	-40.47	20240619	14150	25.80	20241115	3.84	N	126700	500	74 억		1675839	N	N	0	N	00	N
127	20250103	110724	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17740	70	2	0.40	784447790	44504	57.49	17670	17750	17520	22950	12370	17670	17626.46	11.22	0	-8550	18116	17892	17606	17382	17096	18005	17495	75	5280	500	12720	10	1	14942112	2651	5.77	1.00	12	0.30	3072.00	17775.00	29900	20240619	-40.67	14150	20241115	25.37	17830	-0.50	20250102	17320	2.42	20250102	29900	-40.67	20240619	14150	25.37	20241115	3.84	N	126700	500	74 억		1675839	N	N	0	N	00	N
128	20250103	100721	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17590	-80	5	-0.45	572126920	32485	41.96	17670	17720	17520	22950	12370	17670	17612.03	11.22	0	-10859	18116	17892	17606	17382	17096	18005	17495	75	5280	500	12720	10	1	14942112	2628	5.73	0.99	12	0.22	3072.00	17775.00	29900	20240619	-41.17	14150	20241115	24.31	17830	-1.35	20250102	17320	1.56	20250102	29900	-41.17	20240619	14150	24.31	20241115	3.84	N	126700	500	74 억		1675839	N	N	0	N	00	N
129	20250103	090724	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17700	30	2	0.17	79889020	4528	5.85	17670	17700	17540	22950	12370	17670	17643.33	11.22	0	-101	18116	17892	17606	17382	17096	18005	17495	75	5280	500	12720	10	1	14942112	2645	5.76	1.00	12	0.03	3072.00	17775.00	29900	20240619	-40.80	14150	20241115	25.09	17830	-0.73	20250102	17320	2.19	20250102	29900	-40.80	20240619	14150	25.09	20241115	3.84	N	126700	500	74 억		1675839	N	N	0	N	00	N
130	20250102	160716	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17670	260	2	1.49	1357864030	76913	96.52	17410	17830	17320	22600	12190	17410	17654.47	11.15	0	3237	17803	17606	17483	17286	17163	17545	17225	75	5190	500	12530	10	1	14942112	2640	5.75	0.99	12	0.51	3072.00	17775.00	29900	20240619	-40.90	14150	20241115	24.88	17830	-0.90	20250102	17320	2.02	20250102	29900	-40.90	20240619	14150	24.88	20241115	3.93	N	126700	500	74 억		1666119	N	N	11	N	00	N
131	20250102	150718	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17630	220	2	1.26	1219249900	69059	86.66	17410	17830	17320	22600	12190	17410	17655.19	11.15	0	5506	17803	17606	17483	17286	17163	17545	17225	75	5190	500	12530	10	1	14942112	2634	5.74	0.99	12	0.46	3072.00	17775.00	29900	20240619	-41.04	14150	20241115	24.59	17830	-1.12	20250102	17320	1.79	20250102	29900	-41.04	20240619	14150	24.59	20241115	3.93	N	126700	500	74 억		1666119	N	N	11	N	00	N
132	20250102	140716	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17630	220	2	1.26	1130883940	64045	80.37	17410	17830	17320	22600	12190	17410	17657.65	11.15	0	5068	17803	17606	17483	17286	17163	17545	17225	75	5190	500	12530	10	1	14942112	2634	5.74	0.99	12	0.43	3072.00	17775.00	29900	20240619	-41.04	14150	20241115	24.59	17830	-1.12	20250102	17320	1.79	20250102	29900	-41.04	20240619	14150	24.59	20241115	3.93	N	126700	500	74 억		1666119	N	N	11	N	00	N
133	20250102	130716	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17600	190	2	1.09	979134880	55427	69.55	17410	17830	17320	22600	12190	17410	17665.31	11.15	0	1723	17803	17606	17483	17286	17163	17545	17225	75	5190	500	12530	10	1	14942112	2630	5.73	0.99	12	0.37	3072.00	17775.00	29900	20240619	-41.14	14150	20241115	24.38	17830	-1.29	20250102	17320	1.62	20250102	29900	-41.14	20240619	14150	24.38	20241115	3.93	N	126700	500	74 억		1666119	N	N	11	N	00	N
134	20250102	120714	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17760	350	2	2.01	772918130	43750	54.90	17410	17830	17320	22600	12190	17410	17666.70	11.15	0	7168	17803	17606	17483	17286	17163	17545	17225	75	5190	500	12530	10	1	14942112	2654	5.78	1.00	12	0.29	3072.00	17775.00	29900	20240619	-40.60	14150	20241115	25.51	17830	-0.39	20250102	17320	2.54	20250102	29900	-40.60	20240619	14150	25.51	20241115	3.93	N	126700	500	74 억		1666119	N	N	11	N	00	N
135	20250102	110705	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17680	270	2	1.55	477983910	27105	34.01	17410	17830	17320	22600	12190	17410	17634.53	11.15	0	7875	17803	17606	17483	17286	17163	17545	17225	75	5190	500	12530	10	1	14942112	2642	5.76	0.99	12	0.18	3072.00	17775.00	29900	20240619	-40.87	14150	20241115	24.95	17830	-0.84	20250102	17320	2.08	20250102	29900	-40.87	20240619	14150	24.95	20241115	3.93	N	126700	500	74 억		1666119	N	N	11	N	00	N
136	20250102	100713	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17530	120	2	0.69	53850460	3088	3.88	17410	17540	17320	22600	12190	17410	17438.62	11.15	0	41	17803	17606	17483	17286	17163	17545	17225	75	5190	500	12530	10	1	14942112	2619	5.71	0.99	12	0.02	3072.00	17775.00	29900	20240619	-41.37	14150	20241115	23.89	17540	-0.06	20250102	17320	1.21	20250102	29900	-41.37	20240619	14150	23.89	20241115	3.93	N	126700	500	74 억		1666119	N	N	11	N	00	N
137	20250102	090707	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	17410	0	3	0.00	0	0	0.00	0	0	0	22600	12190	17410	0.00	11.15	0	0	17803	17606	17483	17286	17163	17545	17225	75	5190	500	12530	10	1	14942112	2601	5.67	0.98	12	0.00	3072.00	17775.00	29900	20240619	-41.77	14150	20241115	23.04	0	0.00	0	0	0.00	0	29900	-41.77	20240619	14150	23.04	20241115	3.93	N	126700	500	74 억		1666119	N	N	11	N	00	N