KissMeData/323350/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	161205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6160	200	2	3.36	274153260	45443	127.53	5960	6160	5880	7740	4180	5960	6032.65	0.62	0	2517	6160	6060	5930	5830	5700	6110	5880	8	1780	100	3570	10	1	8010772	493	440.00	10.28	12	0.57	14.00	599.00	16500	20240424	-62.67	4050	20241209	52.10	6590	-6.53	20250109	4810	28.07	20250102	16500	-62.67	20240424	4050	52.10	20241209	0.90	N	323350	100	8 억		49287	N	N	0	N	00	N
3	20250124	151205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6110	150	2	2.52	224811120	37399	104.96	5960	6140	5880	7740	4180	5960	6011.15	0.62	0	3349	6160	6060	5930	5830	5700	6110	5880	8	1780	100	3570	10	1	8010772	489	436.43	10.20	12	0.47	14.00	599.00	16500	20240424	-62.97	4050	20241209	50.86	6590	-7.28	20250109	4810	27.03	20250102	16500	-62.97	20240424	4050	50.86	20241209	0.90	N	323350	100	8 억		49287	N	N	0	N	00	N
4	20250124	141203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6070	110	2	1.85	187864540	31335	87.94	5960	6090	5880	7740	4180	5960	5995.36	0.62	0	3135	6160	6060	5930	5830	5700	6110	5880	8	1780	100	3570	10	1	8010772	486	433.57	10.13	12	0.39	14.00	599.00	16500	20240424	-63.21	4050	20241209	49.88	6590	-7.89	20250109	4810	26.20	20250102	16500	-63.21	20240424	4050	49.88	20241209	0.90	N	323350	100	8 억		49287	N	N	0	N	00	N
5	20250124	131205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6020	60	2	1.01	123272380	20648	57.95	5960	6040	5880	7740	4180	5960	5970.19	0.62	0	2555	6160	6060	5930	5830	5700	6110	5880	8	1780	100	3570	10	1	8010772	482	430.00	10.05	12	0.26	14.00	599.00	16500	20240424	-63.52	4050	20241209	48.64	6590	-8.65	20250109	4810	25.16	20250102	16500	-63.52	20240424	4050	48.64	20241209	0.90	N	323350	100	8 억		49287	N	N	0	N	00	N
6	20250124	121201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5960	0	3	0.00	45961830	7736	21.71	5960	6000	5880	7740	4180	5960	5941.29	0.62	0	-1180	6160	6060	5930	5830	5700	6110	5880	8	1780	100	3570	10	1	8010772	477	425.71	9.95	12	0.10	14.00	599.00	16500	20240424	-63.88	4050	20241209	47.16	6590	-9.56	20250109	4810	23.91	20250102	16500	-63.88	20240424	4050	47.16	20241209	0.90	N	323350	100	8 억		49287	N	N	0	N	00	N
7	20250124	111203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5940	-20	5	-0.34	34686890	5840	16.39	5960	6000	5880	7740	4180	5960	5939.54	0.62	0	-824	6160	6060	5930	5830	5700	6110	5880	8	1780	100	3570	10	1	8010772	476	424.29	9.92	12	0.07	14.00	599.00	16500	20240424	-64.00	4050	20241209	46.67	6590	-9.86	20250109	4810	23.49	20250102	16500	-64.00	20240424	4050	46.67	20241209	0.90	N	323350	100	8 억		49287	N	N	0	N	00	N
8	20250124	101158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5970	10	2	0.17	20157270	3378	9.48	5960	6000	5900	7740	4180	5960	5967.22	0.62	0	-1276	6160	6060	5930	5830	5700	6110	5880	8	1780	100	3570	10	1	8010772	478	426.43	9.97	12	0.04	14.00	599.00	16500	20240424	-63.82	4050	20241209	47.41	6590	-9.41	20250109	4810	24.12	20250102	16500	-63.82	20240424	4050	47.41	20241209	0.90	N	323350	100	8 억		49287	N	N	0	N	00	N
9	20250124	091207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5900	-60	5	-1.01	6850550	1148	3.22	5960	6000	5900	7740	4180	5960	5967.38	0.62	0	-32	6160	6060	5930	5830	5700	6110	5880	8	1780	100	3570	10	1	8010772	473	421.43	9.85	12	0.01	14.00	599.00	16500	20240424	-64.24	4050	20241209	45.68	6590	-10.47	20250109	4810	22.66	20250102	16500	-64.24	20240424	4050	45.68	20241209	0.90	N	323350	100	8 억		49287	N	N	0	N	00	N
10	20250123	161158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5960	20	2	0.34	209206010	35212	227.73	5950	6030	5800	7720	4160	5940	5941.31	0.64	0	-1961	6033	5986	5903	5856	5773	6010	5880	8	1780	100	3560	10	1	8010772	477	425.71	9.95	12	0.44	14.00	599.00	16500	20240424	-63.88	4050	20241209	47.16	6590	-9.56	20250109	4810	23.91	20250102	16500	-63.88	20240424	4050	47.16	20241209	0.91	N	323350	100	8 억		51242	N	N	0	N	00	N
11	20250123	151155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5920	-20	5	-0.34	186980550	31469	203.52	5950	6030	5800	7720	4160	5940	5941.74	0.64	0	-1776	6033	5986	5903	5856	5773	6010	5880	8	1780	100	3560	10	1	8010772	474	422.86	9.88	12	0.39	14.00	599.00	16500	20240424	-64.12	4050	20241209	46.17	6590	-10.17	20250109	4810	23.08	20250102	16500	-64.12	20240424	4050	46.17	20241209	0.91	N	323350	100	8 억		51242	N	N	0	N	00	N
12	20250123	141158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5950	10	2	0.17	170593570	28705	185.65	5950	6030	5800	7720	4160	5940	5942.99	0.64	0	-1364	6033	5986	5903	5856	5773	6010	5880	8	1780	100	3560	10	1	8010772	477	425.00	9.93	12	0.36	14.00	599.00	16500	20240424	-63.94	4050	20241209	46.91	6590	-9.71	20250109	4810	23.70	20250102	16500	-63.94	20240424	4050	46.91	20241209	0.91	N	323350	100	8 억		51242	N	N	0	N	00	N
13	20250123	131155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5940	0	3	0.00	163002500	27427	177.38	5950	6030	5800	7720	4160	5940	5943.14	0.64	0	-1223	6033	5986	5903	5856	5773	6010	5880	8	1780	100	3560	10	1	8010772	476	424.29	9.92	12	0.34	14.00	599.00	16500	20240424	-64.00	4050	20241209	46.67	6590	-9.86	20250109	4810	23.49	20250102	16500	-64.00	20240424	4050	46.67	20241209	0.91	N	323350	100	8 억		51242	N	N	0	N	00	N
14	20250123	121157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5960	20	2	0.34	150828580	25379	164.14	5950	6030	5800	7720	4160	5940	5943.05	0.64	0	-1223	6033	5986	5903	5856	5773	6010	5880	8	1780	100	3560	10	1	8010772	477	425.71	9.95	12	0.32	14.00	599.00	16500	20240424	-63.88	4050	20241209	47.16	6590	-9.56	20250109	4810	23.91	20250102	16500	-63.88	20240424	4050	47.16	20241209	0.91	N	323350	100	8 억		51242	N	N	0	N	00	N
15	20250123	111146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5960	20	2	0.34	143102880	24081	155.74	5950	6030	5800	7720	4160	5940	5942.56	0.64	0	-1348	6033	5986	5903	5856	5773	6010	5880	8	1780	100	3560	10	1	8010772	477	425.71	9.95	12	0.30	14.00	599.00	16500	20240424	-63.88	4050	20241209	47.16	6590	-9.56	20250109	4810	23.91	20250102	16500	-63.88	20240424	4050	47.16	20241209	0.91	N	323350	100	8 억		51242	N	N	0	N	00	N
16	20250123	101155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6020	80	2	1.35	102227190	17251	111.57	5950	6030	5800	7720	4160	5940	5925.87	0.64	0	-1134	6033	5986	5903	5856	5773	6010	5880	8	1780	100	3560	10	1	8010772	482	430.00	10.05	12	0.22	14.00	599.00	16500	20240424	-63.52	4050	20241209	48.64	6590	-8.65	20250109	4810	25.16	20250102	16500	-63.52	20240424	4050	48.64	20241209	0.91	N	323350	100	8 억		51242	N	N	0	N	00	N
17	20250123	091157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	-120	5	-2.02	12362850	2097	13.56	5950	5950	5820	7720	4160	5940	5895.49	0.64	0	-5	6033	5986	5903	5856	5773	6010	5880	8	1780	100	3560	10	1	8010772	466	415.71	9.72	12	0.03	14.00	599.00	16500	20240424	-64.73	4050	20241209	43.70	6590	-11.68	20250109	4810	21.00	20250102	16500	-64.73	20240424	4050	43.70	20241209	0.91	N	323350	100	8 억		51242	N	N	0	N	00	N
18	20250122	161147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5940	40	2	0.68	90480650	15390	67.70	5900	5950	5820	7670	4130	5900	5878.99	0.65	0	-599	6060	5980	5880	5800	5700	6020	5840	8	1770	100	3540	10	1	8010772	476	424.29	9.92	12	0.19	14.00	599.00	16500	20240424	-64.00	4050	20241209	46.67	6590	-9.86	20250109	4810	23.49	20250102	16500	-64.00	20240424	4050	46.67	20241209	0.92	N	323350	100	8 억		51841	N	N	0	N	00	N
19	20250122	151149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5890	-10	5	-0.17	76867350	13093	57.59	5900	5950	5820	7670	4130	5900	5870.87	0.65	0	-238	6060	5980	5880	5800	5700	6020	5840	8	1770	100	3540	10	1	8010772	472	420.71	9.83	12	0.16	14.00	599.00	16500	20240424	-64.30	4050	20241209	45.43	6590	-10.62	20250109	4810	22.45	20250102	16500	-64.30	20240424	4050	45.43	20241209	0.92	N	323350	100	8 억		51841	N	N	0	N	00	N
20	20250122	141147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5920	20	2	0.34	41926520	7114	31.29	5900	5950	5820	7670	4130	5900	5893.52	0.65	0	-352	6060	5980	5880	5800	5700	6020	5840	8	1770	100	3540	10	1	8010772	474	422.86	9.88	12	0.09	14.00	599.00	16500	20240424	-64.12	4050	20241209	46.17	6590	-10.17	20250109	4810	23.08	20250102	16500	-64.12	20240424	4050	46.17	20241209	0.92	N	323350	100	8 억		51841	N	N	0	N	00	N
21	20250122	131148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5950	50	2	0.85	35500010	6026	26.51	5900	5950	5820	7670	4130	5900	5891.14	0.65	0	-132	6060	5980	5880	5800	5700	6020	5840	8	1770	100	3540	10	1	8010772	477	425.00	9.93	12	0.08	14.00	599.00	16500	20240424	-63.94	4050	20241209	46.91	6590	-9.71	20250109	4810	23.70	20250102	16500	-63.94	20240424	4050	46.91	20241209	0.92	N	323350	100	8 억		51841	N	N	0	N	00	N
22	20250122	121147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5880	-20	5	-0.34	20679080	3521	15.49	5900	5900	5820	7670	4130	5900	5873.07	0.65	0	-145	6060	5980	5880	5800	5700	6020	5840	8	1770	100	3540	10	1	8010772	471	420.00	9.82	12	0.04	14.00	599.00	16500	20240424	-64.36	4050	20241209	45.19	6590	-10.77	20250109	4810	22.25	20250102	16500	-64.36	20240424	4050	45.19	20241209	0.92	N	323350	100	8 억		51841	N	N	0	N	00	N
23	20250122	111149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5900	0	3	0.00	18252150	3106	13.66	5900	5900	5850	7670	4130	5900	5876.42	0.65	0	-135	6060	5980	5880	5800	5700	6020	5840	8	1770	100	3540	10	1	8010772	473	421.43	9.85	12	0.04	14.00	599.00	16500	20240424	-64.24	4050	20241209	45.68	6590	-10.47	20250109	4810	22.66	20250102	16500	-64.24	20240424	4050	45.68	20241209	0.92	N	323350	100	8 억		51841	N	N	0	N	00	N
24	20250122	101147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5900	0	3	0.00	14360090	2442	10.74	5900	5900	5850	7670	4130	5900	5880.46	0.65	0	-73	6060	5980	5880	5800	5700	6020	5840	8	1770	100	3540	10	1	8010772	473	421.43	9.85	12	0.03	14.00	599.00	16500	20240424	-64.24	4050	20241209	45.68	6590	-10.47	20250109	4810	22.66	20250102	16500	-64.24	20240424	4050	45.68	20241209	0.92	N	323350	100	8 억		51841	N	N	0	N	00	N
25	20250122	091149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5900	0	3	0.00	2336400	396	1.74	5900	5900	5900	7670	4130	5900	5900.00	0.65	0	-25	6060	5980	5880	5800	5700	6020	5840	8	1770	100	3540	10	1	8010772	473	421.43	9.85	12	0.00	14.00	599.00	16500	20240424	-64.24	4050	20241209	45.68	6590	-10.47	20250109	4810	22.66	20250102	16500	-64.24	20240424	4050	45.68	20241209	0.92	N	323350	100	8 억		51841	N	N	0	N	00	N
26	20250121	161139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5900	30	2	0.51	133243310	22725	81.19	5850	5960	5780	7630	4110	5870	5863.21	0.67	0	-1768	6156	6012	5856	5712	5556	6085	5785	8	1760	100	3520	10	1	8010772	473	421.43	9.85	12	0.28	14.00	599.00	16500	20240424	-64.24	4050	20241209	45.68	6590	-10.47	20250109	4810	22.66	20250102	16500	-64.24	20240424	4050	45.68	20241209	0.93	N	323350	100	8 억		53601	N	N	0	N	00	N
27	20250121	151142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5870	0	3	0.00	127568190	21762	77.75	5850	5960	5780	7630	4110	5870	5861.97	0.67	0	-1724	6156	6012	5856	5712	5556	6085	5785	8	1760	100	3520	10	1	8010772	470	419.29	9.80	12	0.27	14.00	599.00	16500	20240424	-64.42	4050	20241209	44.94	6590	-10.93	20250109	4810	22.04	20250102	16500	-64.42	20240424	4050	44.94	20241209	0.93	N	323350	100	8 억		53601	N	N	0	N	00	N
28	20250121	141143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5920	50	2	0.85	109941130	18762	67.03	5850	5960	5780	7630	4110	5870	5859.78	0.67	0	-1538	6156	6012	5856	5712	5556	6085	5785	8	1760	100	3520	10	1	8010772	474	422.86	9.88	12	0.23	14.00	599.00	16500	20240424	-64.12	4050	20241209	46.17	6590	-10.17	20250109	4810	23.08	20250102	16500	-64.12	20240424	4050	46.17	20241209	0.93	N	323350	100	8 억		53601	N	N	0	N	00	N
29	20250121	131141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5880	10	2	0.17	96926420	16556	59.15	5850	5920	5780	7630	4110	5870	5854.46	0.67	0	-1409	6156	6012	5856	5712	5556	6085	5785	8	1760	100	3520	10	1	8010772	471	420.00	9.82	12	0.21	14.00	599.00	16500	20240424	-64.36	4050	20241209	45.19	6590	-10.77	20250109	4810	22.25	20250102	16500	-64.36	20240424	4050	45.19	20241209	0.93	N	323350	100	8 억		53601	N	N	0	N	00	N
30	20250121	121124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5890	20	2	0.34	76053350	13005	46.46	5850	5920	5780	7630	4110	5870	5848.01	0.67	0	-1320	6156	6012	5856	5712	5556	6085	5785	8	1760	100	3520	10	1	8010772	472	420.71	9.83	12	0.16	14.00	599.00	16500	20240424	-64.30	4050	20241209	45.43	6590	-10.62	20250109	4810	22.45	20250102	16500	-64.30	20240424	4050	45.43	20241209	0.93	N	323350	100	8 억		53601	N	N	0	N	00	N
31	20250121	111042	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5840	-30	5	-0.51	54195310	9262	33.09	5850	5920	5780	7630	4110	5870	5851.36	0.67	0	301	6156	6012	5856	5712	5556	6085	5785	8	1760	100	3520	10	1	8010772	468	417.14	9.75	12	0.12	14.00	599.00	16500	20240424	-64.61	4050	20241209	44.20	6590	-11.38	20250109	4810	21.41	20250102	16500	-64.61	20240424	4050	44.20	20241209	0.93	N	323350	100	8 억		53601	N	N	0	N	00	N
32	20250121	101035	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5840	-30	5	-0.51	48398030	8268	29.54	5850	5920	5780	7630	4110	5870	5853.66	0.67	0	326	6156	6012	5856	5712	5556	6085	5785	8	1760	100	3520	10	1	8010772	468	417.14	9.75	12	0.10	14.00	599.00	16500	20240424	-64.61	4050	20241209	44.20	6590	-11.38	20250109	4810	21.41	20250102	16500	-64.61	20240424	4050	44.20	20241209	0.93	N	323350	100	8 억		53601	N	N	0	N	00	N
33	20250121	091143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5830	-40	5	-0.68	4030560	690	2.47	5850	5860	5780	7630	4110	5870	5841.39	0.67	0	-112	6156	6012	5856	5712	5556	6085	5785	8	1760	100	3520	10	1	8010772	467	416.43	9.73	12	0.01	14.00	599.00	16500	20240424	-64.67	4050	20241209	43.95	6590	-11.53	20250109	4810	21.21	20250102	16500	-64.67	20240424	4050	43.95	20241209	0.93	N	323350	100	8 억		53601	N	N	0	N	00	N
34	20250120	161129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5870	70	2	1.21	159018880	27350	53.39	5860	6000	5700	7540	4060	5800	5814.22	0.69	0	-1661	6180	5990	5810	5620	5440	6085	5715	8	1740	100	3480	10	1	8010772	470	419.29	9.80	12	0.34	14.00	599.00	16500	20240424	-64.42	4050	20241209	44.94	6590	-10.93	20250109	4810	22.04	20250102	16500	-64.42	20240424	4050	44.94	20241209	0.93	N	323350	100	8 억		55262	N	N	0	N	00	N
35	20250120	151142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5810	10	2	0.17	150645550	25917	50.59	5860	6000	5700	7540	4060	5800	5812.62	0.69	0	-1412	6180	5990	5810	5620	5440	6085	5715	8	1740	100	3480	10	1	8010772	465	415.00	9.70	12	0.32	14.00	599.00	16500	20240424	-64.79	4050	20241209	43.46	6590	-11.84	20250109	4810	20.79	20250102	16500	-64.79	20240424	4050	43.46	20241209	0.93	N	323350	100	8 억		55262	N	N	0	N	00	N
36	20250120	141139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	20	2	0.34	138843130	23880	46.62	5860	6000	5700	7540	4060	5800	5814.20	0.69	0	-742	6180	5990	5810	5620	5440	6085	5715	8	1740	100	3480	10	1	8010772	466	415.71	9.72	12	0.30	14.00	599.00	16500	20240424	-64.73	4050	20241209	43.70	6590	-11.68	20250109	4810	21.00	20250102	16500	-64.73	20240424	4050	43.70	20241209	0.93	N	323350	100	8 억		55262	N	N	0	N	00	N
37	20250120	131139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	20	2	0.34	62256080	10837	21.16	5860	5880	5700	7540	4060	5800	5744.77	0.69	0	639	6180	5990	5810	5620	5440	6085	5715	8	1740	100	3480	10	1	8010772	466	415.71	9.72	12	0.14	14.00	599.00	16500	20240424	-64.73	4050	20241209	43.70	6590	-11.68	20250109	4810	21.00	20250102	16500	-64.73	20240424	4050	43.70	20241209	0.93	N	323350	100	8 억		55262	N	N	0	N	00	N
38	20250120	121140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5750	-50	5	-0.86	55654830	9695	18.93	5860	5880	5700	7540	4060	5800	5740.57	0.69	0	777	6180	5990	5810	5620	5440	6085	5715	8	1740	100	3480	10	1	8010772	461	410.71	9.60	12	0.12	14.00	599.00	16500	20240424	-65.15	4050	20241209	41.98	6590	-12.75	20250109	4810	19.54	20250102	16500	-65.15	20240424	4050	41.98	20241209	0.93	N	323350	100	8 억		55262	N	N	0	N	00	N
39	20250120	111141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5740	-60	5	-1.03	37293450	6493	12.68	5860	5880	5700	7540	4060	5800	5743.64	0.69	0	637	6180	5990	5810	5620	5440	6085	5715	8	1740	100	3480	10	1	8010772	460	410.00	9.58	12	0.08	14.00	599.00	16500	20240424	-65.21	4050	20241209	41.73	6590	-12.90	20250109	4810	19.33	20250102	16500	-65.21	20240424	4050	41.73	20241209	0.93	N	323350	100	8 억		55262	N	N	0	N	00	N
40	20250120	101140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5750	-50	5	-0.86	22992340	3991	7.79	5860	5880	5730	7540	4060	5800	5761.05	0.69	0	777	6180	5990	5810	5620	5440	6085	5715	8	1740	100	3480	10	1	8010772	461	410.71	9.60	12	0.05	14.00	599.00	16500	20240424	-65.15	4050	20241209	41.98	6590	-12.75	20250109	4810	19.54	20250102	16500	-65.15	20240424	4050	41.98	20241209	0.93	N	323350	100	8 억		55262	N	N	0	N	00	N
41	20250120	091142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5790	-10	5	-0.17	5358910	924	1.80	5860	5880	5770	7540	4060	5800	5799.69	0.69	0	294	6180	5990	5810	5620	5440	6085	5715	8	1740	100	3480	10	1	8010772	464	413.57	9.67	12	0.01	14.00	599.00	16500	20240424	-64.91	4050	20241209	42.96	6590	-12.14	20250109	4810	20.37	20250102	16500	-64.91	20240424	4050	42.96	20241209	0.93	N	323350	100	8 억		55262	N	N	0	N	00	N
42	20250117	161135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5800	100	2	1.75	297413570	50925	368.17	5700	6000	5630	7410	3990	5700	5840.32	0.67	0	1910	5833	5766	5693	5626	5553	5800	5660	8	1710	100	3420	10	1	8010772	465	414.29	9.68	12	0.64	14.00	599.00	16500	20240424	-64.85	4050	20241209	43.21	6590	-11.99	20250109	4810	20.58	20250102	16500	-64.85	20240424	4050	43.21	20241209	0.97	N	323350	100	8 억		53352	N	N	0	N	00	N
43	20250117	151132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5730	30	2	0.53	292991060	50161	362.64	5700	6000	5630	7410	3990	5700	5841.01	0.67	0	1871	5833	5766	5693	5626	5553	5800	5660	8	1710	100	3420	10	1	8010772	459	409.29	9.57	12	0.63	14.00	599.00	16500	20240424	-65.27	4050	20241209	41.48	6590	-13.05	20250109	4810	19.13	20250102	16500	-65.27	20240424	4050	41.48	20241209	0.97	N	323350	100	8 억		53352	N	N	0	N	00	N
44	20250117	141140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5750	50	2	0.88	284819490	48737	352.35	5700	6000	5630	7410	3990	5700	5844.01	0.67	0	1849	5833	5766	5693	5626	5553	5800	5660	8	1710	100	3420	10	1	8010772	461	410.71	9.60	12	0.61	14.00	599.00	16500	20240424	-65.15	4050	20241209	41.98	6590	-12.75	20250109	4810	19.54	20250102	16500	-65.15	20240424	4050	41.98	20241209	0.97	N	323350	100	8 억		53352	N	N	0	N	00	N
45	20250117	131138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5780	80	2	1.40	275104290	47047	340.13	5700	6000	5630	7410	3990	5700	5847.44	0.67	0	1663	5833	5766	5693	5626	5553	5800	5660	8	1710	100	3420	10	1	8010772	463	412.86	9.65	12	0.59	14.00	599.00	16500	20240424	-64.97	4050	20241209	42.72	6590	-12.29	20250109	4810	20.17	20250102	16500	-64.97	20240424	4050	42.72	20241209	0.97	N	323350	100	8 억		53352	N	N	0	N	00	N
46	20250117	121141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5920	220	2	3.86	239271820	40852	295.34	5700	6000	5630	7410	3990	5700	5857.04	0.67	0	752	5833	5766	5693	5626	5553	5800	5660	8	1710	100	3420	10	1	8010772	474	422.86	9.88	12	0.51	14.00	599.00	16500	20240424	-64.12	4050	20241209	46.17	6590	-10.17	20250109	4810	23.08	20250102	16500	-64.12	20240424	4050	46.17	20241209	0.97	N	323350	100	8 억		53352	N	N	0	N	00	N
47	20250117	111141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5790	90	2	1.58	71174300	12406	89.69	5700	5800	5630	7410	3990	5700	5737.09	0.67	0	-64	5833	5766	5693	5626	5553	5800	5660	8	1710	100	3420	10	1	8010772	464	413.57	9.67	12	0.15	14.00	599.00	16500	20240424	-64.91	4050	20241209	42.96	6590	-12.14	20250109	4810	20.37	20250102	16500	-64.91	20240424	4050	42.96	20241209	0.97	N	323350	100	8 억		53352	N	N	0	N	00	N
48	20250117	101140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5750	50	2	0.88	43011160	7506	54.27	5700	5790	5630	7410	3990	5700	5730.24	0.67	0	-377	5833	5766	5693	5626	5553	5800	5660	8	1710	100	3420	10	1	8010772	461	410.71	9.60	12	0.09	14.00	599.00	16500	20240424	-65.15	4050	20241209	41.98	6590	-12.75	20250109	4810	19.54	20250102	16500	-65.15	20240424	4050	41.98	20241209	0.97	N	323350	100	8 억		53352	N	N	0	N	00	N
49	20250117	091140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5730	30	2	0.53	10513650	1837	13.28	5700	5750	5630	7410	3990	5700	5723.27	0.67	0	4	5833	5766	5693	5626	5553	5800	5660	8	1710	100	3420	10	1	8010772	459	409.29	9.57	12	0.02	14.00	599.00	16500	20240424	-65.27	4050	20241209	41.48	6590	-13.05	20250109	4810	19.13	20250102	16500	-65.27	20240424	4050	41.48	20241209	0.97	N	323350	100	8 억		53352	N	N	0	N	00	N
50	20250116	161132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5700	70	2	1.24	78313510	13732	41.54	5680	5760	5620	7310	3950	5630	5702.99	0.66	0	251	5803	5716	5673	5586	5543	5695	5565	8	1680	100	3370	10	1	8010772	457	407.14	9.52	12	0.17	14.00	599.00	16500	20240424	-65.45	4050	20241209	40.74	6590	-13.51	20250109	4810	18.50	20250102	16500	-65.45	20240424	4050	40.74	20241209	1.23	N	323350	100	8 억		53115	N	N	0	N	00	N
51	20250116	151036	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5710	80	2	1.42	72462710	12704	38.43	5680	5760	5620	7310	3950	5630	5703.93	0.66	0	311	5803	5716	5673	5586	5543	5695	5565	8	1680	100	3370	10	1	8010772	457	407.86	9.53	12	0.16	14.00	599.00	16500	20240424	-65.39	4050	20241209	40.99	6590	-13.35	20250109	4810	18.71	20250102	16500	-65.39	20240424	4050	40.99	20241209	1.23	N	323350	100	8 억		53115	N	N	0	N	00	N
52	20250116	141137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5720	90	2	1.60	60956570	10685	32.32	5680	5760	5620	7310	3950	5630	5704.87	0.66	0	-353	5803	5716	5673	5586	5543	5695	5565	8	1680	100	3370	10	1	8010772	458	408.57	9.55	12	0.13	14.00	599.00	16500	20240424	-65.33	4050	20241209	41.23	6590	-13.20	20250109	4810	18.92	20250102	16500	-65.33	20240424	4050	41.23	20241209	1.23	N	323350	100	8 억		53115	N	N	0	N	00	N
53	20250116	131136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5700	70	2	1.24	51375120	9004	27.23	5680	5760	5620	7310	3950	5630	5705.81	0.66	0	-372	5803	5716	5673	5586	5543	5695	5565	8	1680	100	3370	10	1	8010772	457	407.14	9.52	12	0.11	14.00	599.00	16500	20240424	-65.45	4050	20241209	40.74	6590	-13.51	20250109	4810	18.50	20250102	16500	-65.45	20240424	4050	40.74	20241209	1.23	N	323350	100	8 억		53115	N	N	0	N	00	N
54	20250116	121136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5730	100	2	1.78	38137160	6688	20.23	5680	5760	5620	7310	3950	5630	5702.33	0.66	0	-653	5803	5716	5673	5586	5543	5695	5565	8	1680	100	3370	10	1	8010772	459	409.29	9.57	12	0.08	14.00	599.00	16500	20240424	-65.27	4050	20241209	41.48	6590	-13.05	20250109	4810	19.13	20250102	16500	-65.27	20240424	4050	41.48	20241209	1.23	N	323350	100	8 억		53115	N	N	0	N	00	N
55	20250116	111136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5730	100	2	1.78	30089960	5277	15.96	5680	5760	5620	7310	3950	5630	5702.10	0.66	0	-656	5803	5716	5673	5586	5543	5695	5565	8	1680	100	3370	10	1	8010772	459	409.29	9.57	12	0.07	14.00	599.00	16500	20240424	-65.27	4050	20241209	41.48	6590	-13.05	20250109	4810	19.13	20250102	16500	-65.27	20240424	4050	41.48	20241209	1.23	N	323350	100	8 억		53115	N	N	0	N	00	N
56	20250116	101138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5740	110	2	1.95	21783110	3824	11.57	5680	5760	5620	7310	3950	5630	5696.42	0.66	0	-504	5803	5716	5673	5586	5543	5695	5565	8	1680	100	3370	10	1	8010772	460	410.00	9.58	12	0.05	14.00	599.00	16500	20240424	-65.21	4050	20241209	41.73	6590	-12.90	20250109	4810	19.33	20250102	16500	-65.21	20240424	4050	41.73	20241209	1.23	N	323350	100	8 억		53115	N	N	0	N	00	N
57	20250116	091140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5730	100	2	1.78	2446840	430	1.30	5680	5730	5640	7310	3950	5630	5690.33	0.66	0	-52	5803	5716	5673	5586	5543	5695	5565	8	1680	100	3370	10	1	8010772	459	409.29	9.57	12	0.01	14.00	599.00	16500	20240424	-65.27	4050	20241209	41.48	6590	-13.05	20250109	4810	19.13	20250102	16500	-65.27	20240424	4050	41.48	20241209	1.23	N	323350	100	8 억		53115	N	N	0	N	00	N
58	20250115	161133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5630	-140	5	-2.43	182667410	32174	49.27	5760	5760	5630	7500	4040	5770	5677.79	0.69	0	-2149	6250	6010	5760	5520	5270	5885	5395	8	1730	100	3460	10	1	8010772	451	402.14	9.40	12	0.40	14.00	599.00	16500	20240424	-65.88	4050	20241209	39.01	6590	-14.57	20250109	4810	17.05	20250102	16500	-65.88	20240424	4050	39.01	20241209	1.24	N	323350	100	8 억		55065	N	N	0	N	00	N
59	20250115	151134	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5690	-80	5	-1.39	140796070	24738	37.88	5760	5760	5650	7500	4040	5770	5691.49	0.69	0	-2124	6250	6010	5760	5520	5270	5885	5395	8	1730	100	3460	10	1	8010772	456	406.43	9.50	12	0.31	14.00	599.00	16500	20240424	-65.52	4050	20241209	40.49	6590	-13.66	20250109	4810	18.30	20250102	16500	-65.52	20240424	4050	40.49	20241209	1.24	N	323350	100	8 억		55065	N	N	0	N	00	N
60	20250115	141128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5720	-50	5	-0.87	74136210	12995	19.90	5760	5760	5680	7500	4040	5770	5704.98	0.69	0	-136	6250	6010	5760	5520	5270	5885	5395	8	1730	100	3460	10	1	8010772	458	408.57	9.55	12	0.16	14.00	599.00	16500	20240424	-65.33	4050	20241209	41.23	6590	-13.20	20250109	4810	18.92	20250102	16500	-65.33	20240424	4050	41.23	20241209	1.24	N	323350	100	8 억		55065	N	N	0	N	00	N
61	20250115	131136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5730	-40	5	-0.69	62360940	10927	16.73	5760	5760	5680	7500	4040	5770	5707.05	0.69	0	-135	6250	6010	5760	5520	5270	5885	5395	8	1730	100	3460	10	1	8010772	459	409.29	9.57	12	0.14	14.00	599.00	16500	20240424	-65.27	4050	20241209	41.48	6590	-13.05	20250109	4810	19.13	20250102	16500	-65.27	20240424	4050	41.48	20241209	1.24	N	323350	100	8 억		55065	N	N	0	N	00	N
62	20250115	121120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5720	-50	5	-0.87	54885770	9616	14.72	5760	5760	5680	7500	4040	5770	5707.75	0.69	0	-6	6250	6010	5760	5520	5270	5885	5395	8	1730	100	3460	10	1	8010772	458	408.57	9.55	12	0.12	14.00	599.00	16500	20240424	-65.33	4050	20241209	41.23	6590	-13.20	20250109	4810	18.92	20250102	16500	-65.33	20240424	4050	41.23	20241209	1.24	N	323350	100	8 억		55065	N	N	0	N	00	N
63	20250115	111132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5720	-50	5	-0.87	38969440	6826	10.45	5760	5760	5680	7500	4040	5770	5708.97	0.69	0	-904	6250	6010	5760	5520	5270	5885	5395	8	1730	100	3460	10	1	8010772	458	408.57	9.55	12	0.09	14.00	599.00	16500	20240424	-65.33	4050	20241209	41.23	6590	-13.20	20250109	4810	18.92	20250102	16500	-65.33	20240424	4050	41.23	20241209	1.24	N	323350	100	8 억		55065	N	N	0	N	00	N
64	20250115	101133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5720	-50	5	-0.87	24968880	4374	6.70	5760	5760	5680	7500	4040	5770	5708.48	0.69	0	-92	6250	6010	5760	5520	5270	5885	5395	8	1730	100	3460	10	1	8010772	458	408.57	9.55	12	0.05	14.00	599.00	16500	20240424	-65.33	4050	20241209	41.23	6590	-13.20	20250109	4810	18.92	20250102	16500	-65.33	20240424	4050	41.23	20241209	1.24	N	323350	100	8 억		55065	N	N	0	N	00	N
65	20250115	091138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5740	-30	5	-0.52	977780	170	0.26	5760	5760	5740	7500	4040	5770	5751.65	0.69	0	-101	6250	6010	5760	5520	5270	5885	5395	8	1730	100	3460	10	1	8010772	460	410.00	9.58	12	0.00	14.00	599.00	16500	20240424	-65.21	4050	20241209	41.73	6590	-12.90	20250109	4810	19.33	20250102	16500	-65.21	20240424	4050	41.73	20241209	1.24	N	323350	100	8 억		55065	N	N	0	N	00	N
66	20250114	161114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5770	-40	5	-0.69	372271480	65307	106.45	5810	6000	5510	7550	4070	5810	5700.27	0.70	0	-1191	6170	5990	5820	5640	5470	5905	5555	8	1740	100	3480	10	1	8010772	462	412.14	9.63	12	0.82	14.00	599.00	16500	20240424	-65.03	4050	20241209	42.47	6590	-12.44	20250109	4810	19.96	20250102	16500	-65.03	20240424	4050	42.47	20241209	1.20	N	323350	100	8 억		56268	N	N	0	N	00	N
67	20250114	151131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5750	-60	5	-1.03	354325410	62194	101.38	5810	6000	5510	7550	4070	5810	5697.10	0.70	0	-1048	6170	5990	5820	5640	5470	5905	5555	8	1740	100	3480	10	1	8010772	461	410.71	9.60	12	0.78	14.00	599.00	16500	20240424	-65.15	4050	20241209	41.98	6590	-12.75	20250109	4810	19.54	20250102	16500	-65.15	20240424	4050	41.98	20241209	1.20	N	323350	100	8 억		56268	N	N	0	N	00	N
68	20250114	141127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5740	-70	5	-1.20	331918480	58238	94.93	5810	6000	5510	7550	4070	5810	5699.35	0.70	0	-1190	6170	5990	5820	5640	5470	5905	5555	8	1740	100	3480	10	1	8010772	460	410.00	9.58	12	0.73	14.00	599.00	16500	20240424	-65.21	4050	20241209	41.73	6590	-12.90	20250109	4810	19.33	20250102	16500	-65.21	20240424	4050	41.73	20241209	1.20	N	323350	100	8 억		56268	N	N	0	N	00	N
69	20250114	131127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5650	-160	5	-2.75	302534270	53076	86.51	5810	6000	5510	7550	4070	5810	5700.02	0.70	0	-1683	6170	5990	5820	5640	5470	5905	5555	8	1740	100	3480	10	1	8010772	453	403.57	9.43	12	0.66	14.00	599.00	16500	20240424	-65.76	4050	20241209	39.51	6590	-14.26	20250109	4810	17.46	20250102	16500	-65.76	20240424	4050	39.51	20241209	1.20	N	323350	100	8 억		56268	N	N	0	N	00	N
70	20250114	121123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5560	-250	5	-4.30	287810830	50457	82.24	5810	6000	5510	7550	4070	5810	5704.08	0.70	0	-953	6170	5990	5820	5640	5470	5905	5555	8	1740	100	3480	10	1	8010772	445	397.14	9.28	12	0.63	14.00	599.00	16500	20240424	-66.30	4050	20241209	37.28	6590	-15.63	20250109	4810	15.59	20250102	16500	-66.30	20240424	4050	37.28	20241209	1.20	N	323350	100	8 억		56268	N	N	0	N	00	N
71	20250114	111121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5690	-120	5	-2.07	154152410	26541	43.26	5810	6000	5650	7550	4070	5810	5808.09	0.70	0	-3706	6170	5990	5820	5640	5470	5905	5555	8	1740	100	3480	10	1	8010772	456	406.43	9.50	12	0.33	14.00	599.00	16500	20240424	-65.52	4050	20241209	40.49	6590	-13.66	20250109	4810	18.30	20250102	16500	-65.52	20240424	4050	40.49	20241209	1.20	N	323350	100	8 억		56268	N	N	0	N	00	N
72	20250114	101121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5700	-110	5	-1.89	111416450	19030	31.02	5810	6000	5700	7550	4070	5810	5854.78	0.70	0	-3689	6170	5990	5820	5640	5470	5905	5555	8	1740	100	3480	10	1	8010772	457	407.14	9.52	12	0.24	14.00	599.00	16500	20240424	-65.45	4050	20241209	40.74	6590	-13.51	20250109	4810	18.50	20250102	16500	-65.45	20240424	4050	40.74	20241209	1.20	N	323350	100	8 억		56268	N	N	0	N	00	N
73	20250114	091125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5780	-30	5	-0.52	5035730	875	1.43	5810	5810	5740	7550	4070	5810	5755.12	0.70	0	-93	6170	5990	5820	5640	5470	5905	5555	8	1740	100	3480	10	1	8010772	463	412.86	9.65	12	0.01	14.00	599.00	16500	20240424	-64.97	4050	20241209	42.72	6590	-12.29	20250109	4810	20.17	20250102	16500	-64.97	20240424	4050	42.72	20241209	1.20	N	323350	100	8 억		56268	N	N	0	N	00	N
74	20250113	161110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5810	-100	5	-1.69	350570960	61113	49.63	5990	6000	5650	7680	4140	5910	5733.87	0.70	0	354	6176	6042	5876	5742	5576	5960	5660	8	1770	100	3540	10	1	8010772	465	415.00	9.70	12	0.76	14.00	599.00	16500	20240424	-64.79	4050	20241209	43.46	6590	-11.84	20250109	4810	20.79	20250102	16500	-64.79	20240424	4050	43.46	20241209	0.82	N	323350	100	8 억		55813	N	N	0	N	00	N
75	20250113	151116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5740	-170	5	-2.88	304228110	53065	43.10	5990	6000	5650	7680	4140	5910	5733.12	0.70	0	590	6176	6042	5876	5742	5576	5960	5660	8	1770	100	3540	10	1	8010772	460	410.00	9.58	12	0.66	14.00	599.00	16500	20240424	-65.21	4050	20241209	41.73	6590	-12.90	20250109	4810	19.33	20250102	16500	-65.21	20240424	4050	41.73	20241209	0.82	N	323350	100	8 억		55813	N	N	0	N	00	N
76	20250113	141051	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5710	-200	5	-3.38	294907740	51435	41.77	5990	6000	5650	7680	4140	5910	5733.60	0.70	0	670	6176	6042	5876	5742	5576	5960	5660	8	1770	100	3540	10	1	8010772	457	407.86	9.53	12	0.64	14.00	599.00	16500	20240424	-65.39	4050	20241209	40.99	6590	-13.35	20250109	4810	18.71	20250102	16500	-65.39	20240424	4050	40.99	20241209	0.82	N	323350	100	8 억		55813	N	N	0	N	00	N
77	20250113	131059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5700	-210	5	-3.55	282482780	49270	40.01	5990	6000	5650	7680	4140	5910	5733.36	0.70	0	681	6176	6042	5876	5742	5576	5960	5660	8	1770	100	3540	10	1	8010772	457	407.14	9.52	12	0.62	14.00	599.00	16500	20240424	-65.45	4050	20241209	40.74	6590	-13.51	20250109	4810	18.50	20250102	16500	-65.45	20240424	4050	40.74	20241209	0.82	N	323350	100	8 억		55813	N	N	0	N	00	N
78	20250113	121103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5760	-150	5	-2.54	198152190	34415	27.95	5990	6000	5670	7680	4140	5910	5757.73	0.70	0	1075	6176	6042	5876	5742	5576	5960	5660	8	1770	100	3540	10	1	8010772	461	411.43	9.62	12	0.43	14.00	599.00	16500	20240424	-65.09	4050	20241209	42.22	6590	-12.59	20250109	4810	19.75	20250102	16500	-65.09	20240424	4050	42.22	20241209	0.82	N	323350	100	8 억		55813	N	N	0	N	00	N
79	20250113	111101	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5710	-200	5	-3.38	163202350	28298	22.98	5990	6000	5670	7680	4140	5910	5767.28	0.70	0	1019	6176	6042	5876	5742	5576	5960	5660	8	1770	100	3540	10	1	8010772	457	407.86	9.53	12	0.35	14.00	599.00	16500	20240424	-65.39	4050	20241209	40.99	6590	-13.35	20250109	4810	18.71	20250102	16500	-65.39	20240424	4050	40.99	20241209	0.82	N	323350	100	8 억		55813	N	N	0	N	00	N
80	20250113	101100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5850	-60	5	-1.02	86829430	14939	12.13	5990	6000	5720	7680	4140	5910	5812.27	0.70	0	518	6176	6042	5876	5742	5576	5960	5660	8	1770	100	3540	10	1	8010772	469	417.86	9.77	12	0.19	14.00	599.00	16500	20240424	-64.55	4050	20241209	44.44	6590	-11.23	20250109	4810	21.62	20250102	16500	-64.55	20240424	4050	44.44	20241209	0.82	N	323350	100	8 억		55813	N	N	0	N	00	N
81	20250113	091108	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5800	-110	5	-1.86	31315510	5337	4.33	5990	6000	5790	7680	4140	5910	5867.62	0.70	0	520	6176	6042	5876	5742	5576	5960	5660	8	1770	100	3540	10	1	8010772	465	414.29	9.68	12	0.07	14.00	599.00	16500	20240424	-64.85	4050	20241209	43.21	6590	-11.99	20250109	4810	20.58	20250102	16500	-64.85	20240424	4050	43.21	20241209	0.82	N	323350	100	8 억		55813	N	N	0	N	00	N
82	20250110	161041	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5910	90	2	1.55	723355910	123097	11.23	5940	6010	5710	7560	4080	5820	5876.40	0.70	0	-573	7193	6506	5903	5216	4613	6850	5560	8	1740	100	3490	10	1	8010772	473	422.14	9.87	12	1.54	14.00	599.00	16500	20240424	-64.18	4050	20241209	45.93	6590	-10.32	20250109	4810	22.87	20250102	16500	-64.18	20240424	4050	45.93	20241209	0.84	N	323350	100	8 억		56362	N	N	0	N	00	N
83	20250110	151048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5940	120	2	2.06	662105310	112738	10.28	5940	6010	5710	7560	4080	5820	5873.05	0.70	0	-417	7193	6506	5903	5216	4613	6850	5560	8	1740	100	3490	10	1	8010772	476	424.29	9.92	12	1.41	14.00	599.00	16500	20240424	-64.00	4050	20241209	46.67	6590	-9.86	20250109	4810	23.49	20250102	16500	-64.00	20240424	4050	46.67	20241209	0.84	N	323350	100	8 억		56362	N	N	0	N	00	N
84	20250110	141055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5850	30	2	0.52	600886710	102392	9.34	5940	6010	5710	7560	4080	5820	5868.59	0.70	0	-488	7193	6506	5903	5216	4613	6850	5560	8	1740	100	3490	10	1	8010772	469	417.86	9.77	12	1.28	14.00	599.00	16500	20240424	-64.55	4050	20241209	44.44	6590	-11.23	20250109	4810	21.62	20250102	16500	-64.55	20240424	4050	44.44	20241209	0.84	N	323350	100	8 억		56362	N	N	0	N	00	N
85	20250110	131055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5860	40	2	0.69	567461140	96679	8.82	5940	6010	5710	7560	4080	5820	5869.64	0.70	0	-1133	7193	6506	5903	5216	4613	6850	5560	8	1740	100	3490	10	1	8010772	469	418.57	9.78	12	1.21	14.00	599.00	16500	20240424	-64.48	4050	20241209	44.69	6590	-11.08	20250109	4810	21.83	20250102	16500	-64.48	20240424	4050	44.69	20241209	0.84	N	323350	100	8 억		56362	N	N	0	N	00	N
86	20250110	121057	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5850	30	2	0.52	539863240	91970	8.39	5940	6010	5710	7560	4080	5820	5870.10	0.70	0	-1052	7193	6506	5903	5216	4613	6850	5560	8	1740	100	3490	10	1	8010772	469	417.86	9.77	12	1.15	14.00	599.00	16500	20240424	-64.55	4050	20241209	44.44	6590	-11.23	20250109	4810	21.62	20250102	16500	-64.55	20240424	4050	44.44	20241209	0.84	N	323350	100	8 억		56362	N	N	0	N	00	N
87	20250110	111055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	0	3	0.00	436368620	74397	6.78	5940	6010	5710	7560	4080	5820	5865.53	0.70	0	-1162	7193	6506	5903	5216	4613	6850	5560	8	1740	100	3490	10	1	8010772	466	415.71	9.72	12	0.93	14.00	599.00	16500	20240424	-64.73	4050	20241209	43.70	6590	-11.68	20250109	4810	21.00	20250102	16500	-64.73	20240424	4050	43.70	20241209	0.84	N	323350	100	8 억		56362	N	N	0	N	00	N
88	20250110	101051	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5830	10	2	0.17	360410870	61319	5.59	5940	6010	5710	7560	4080	5820	5877.83	0.70	0	-996	7193	6506	5903	5216	4613	6850	5560	8	1740	100	3490	10	1	8010772	467	416.43	9.73	12	0.77	14.00	599.00	16500	20240424	-64.67	4050	20241209	43.95	6590	-11.53	20250109	4810	21.21	20250102	16500	-64.67	20240424	4050	43.95	20241209	0.84	N	323350	100	8 억		56362	N	N	0	N	00	N
89	20250110	091057	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5760	-60	5	-1.03	131786600	22569	2.06	5940	5940	5710	7560	4080	5820	5839.45	0.70	0	-26	7193	6506	5903	5216	4613	6850	5560	8	1740	100	3490	10	1	8010772	461	411.43	9.62	12	0.28	14.00	599.00	16500	20240424	-65.09	4050	20241209	42.22	6590	-12.59	20250109	4810	19.75	20250102	16500	-65.09	20240424	4050	42.22	20241209	0.84	N	323350	100	8 억		56362	N	N	0	N	00	N
90	20250109	161044	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	420	2	7.78	6689965660	1091595	14550.72	5310	6590	5300	7020	3780	5400	6129.66	0.48	0	17957	5520	5460	5380	5320	5240	5420	5280	8	1620	100	3240	10	1	8010772	466	415.71	9.72	12	13.63	14.00	599.00	16500	20240424	-64.73	4050	20241209	43.70	6590	-11.68	20250109	4810	21.00	20250102	16500	-64.73	20240424	4050	43.70	20241209	0.84	N	323350	100	8 억		38711	N	N	0	N	00	N
91	20250109	151041	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5770	370	2	6.85	6559276190	1069074	14250.52	5310	6590	5300	7020	3780	5400	6135.47	0.48	0	18410	5520	5460	5380	5320	5240	5420	5280	8	1620	100	3240	10	1	8010772	462	412.14	9.63	12	13.35	14.00	599.00	16500	20240424	-65.03	4050	20241209	42.47	6590	-12.44	20250109	4810	19.96	20250102	16500	-65.03	20240424	4050	42.47	20241209	0.84	N	323350	100	8 억		38711	N	N	0	N	00	N
92	20250109	141049	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5770	370	2	6.85	6231468040	1012766	13499.95	5310	6590	5300	7020	3780	5400	6152.92	0.48	0	11024	5520	5460	5380	5320	5240	5420	5280	8	1620	100	3240	10	1	8010772	462	412.14	9.63	12	12.64	14.00	599.00	16500	20240424	-65.03	4050	20241209	42.47	6590	-12.44	20250109	4810	19.96	20250102	16500	-65.03	20240424	4050	42.47	20241209	0.84	N	323350	100	8 억		38711	N	N	0	N	00	N
93	20250109	131048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6150	750	2	13.89	5310993390	855482	11403.39	5310	6590	5300	7020	3780	5400	6208.19	0.48	0	-1978	5520	5460	5380	5320	5240	5420	5280	8	1620	100	3240	10	1	8010772	493	439.29	10.27	12	10.68	14.00	599.00	16500	20240424	-62.73	4050	20241209	51.85	6590	-6.68	20250109	4810	27.86	20250102	16500	-62.73	20240424	4050	51.85	20241209	0.84	N	323350	100	8 억		38711	N	N	0	N	00	N
94	20250109	121048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5530	130	2	2.41	125820390	23018	306.82	5310	5580	5300	7020	3780	5400	5466.17	0.48	0	2324	5520	5460	5380	5320	5240	5420	5280	8	1620	100	3240	10	1	8010772	443	395.00	9.23	12	0.29	14.00	599.00	16500	20240424	-66.48	4050	20241209	36.54	5600	-1.25	20250107	4810	14.97	20250102	16500	-66.48	20240424	4050	36.54	20241209	0.84	N	323350	100	8 억		38711	N	N	0	N	00	N
95	20250109	111052	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	40	2	0.74	35994810	6684	89.10	5310	5460	5300	7020	3780	5400	5385.22	0.48	0	-2574	5520	5460	5380	5320	5240	5420	5280	8	1620	100	3240	10	1	8010772	436	388.57	9.08	12	0.08	14.00	599.00	16500	20240424	-67.03	4050	20241209	34.32	5600	-2.86	20250107	4810	13.10	20250102	16500	-67.03	20240424	4050	34.32	20241209	0.84	N	323350	100	8 억		38711	N	N	0	N	00	N
96	20250109	101050	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5400	0	3	0.00	28510910	5302	70.67	5310	5460	5300	7020	3780	5400	5377.39	0.48	0	-2228	5520	5460	5380	5320	5240	5420	5280	8	1620	100	3240	10	1	8010772	433	385.71	9.02	12	0.07	14.00	599.00	16500	20240424	-67.27	4050	20241209	33.33	5600	-3.57	20250107	4810	12.27	20250102	16500	-67.27	20240424	4050	33.33	20241209	0.84	N	323350	100	8 억		38711	N	N	0	N	00	N
97	20250109	091054	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5450	50	2	0.93	11850980	2209	29.45	5310	5460	5300	7020	3780	5400	5364.86	0.48	0	-642	5520	5460	5380	5320	5240	5420	5280	8	1620	100	3240	10	1	8010772	437	389.29	9.10	12	0.03	14.00	599.00	16500	20240424	-66.97	4050	20241209	34.57	5600	-2.68	20250107	4810	13.31	20250102	16500	-66.97	20240424	4050	34.57	20241209	0.84	N	323350	100	8 억		38711	N	N	0	N	00	N
98	20250108	161038	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5400	-30	5	-0.55	40222190	7481	55.56	5430	5440	5300	7050	3810	5430	5376.50	0.49	0	-288	5683	5556	5473	5346	5263	5515	5305	8	1620	100	3250	10	1	8010772	433	385.71	9.02	12	0.09	14.00	599.00	16500	20240424	-67.27	4050	20241209	33.33	5600	-3.57	20250107	4810	12.27	20250102	16500	-67.27	20240424	4050	33.33	20241209	0.86	N	323350	100	8 억		38999	N	N	0	N	00	N
99	20250108	151043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5410	-20	5	-0.37	29303420	5446	40.45	5430	5440	5300	7050	3810	5430	5380.72	0.49	0	-288	5683	5556	5473	5346	5263	5515	5305	8	1620	100	3250	10	1	8010772	433	386.43	9.03	12	0.07	14.00	599.00	16500	20240424	-67.21	4050	20241209	33.58	5600	-3.39	20250107	4810	12.47	20250102	16500	-67.21	20240424	4050	33.58	20241209	0.86	N	323350	100	8 억		38999	N	N	0	N	00	N
100	20250108	141046	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5410	-20	5	-0.37	27681120	5145	38.21	5430	5440	5300	7050	3810	5430	5380.20	0.49	0	-288	5683	5556	5473	5346	5263	5515	5305	8	1620	100	3250	10	1	8010772	433	386.43	9.03	12	0.06	14.00	599.00	16500	20240424	-67.21	4050	20241209	33.58	5600	-3.39	20250107	4810	12.47	20250102	16500	-67.21	20240424	4050	33.58	20241209	0.86	N	323350	100	8 억		38999	N	N	0	N	00	N
101	20250108	131044	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5410	-20	5	-0.37	26806280	4983	37.01	5430	5440	5300	7050	3810	5430	5379.55	0.49	0	-278	5683	5556	5473	5346	5263	5515	5305	8	1620	100	3250	10	1	8010772	433	386.43	9.03	12	0.06	14.00	599.00	16500	20240424	-67.21	4050	20241209	33.58	5600	-3.39	20250107	4810	12.47	20250102	16500	-67.21	20240424	4050	33.58	20241209	0.86	N	323350	100	8 억		38999	N	N	0	N	00	N
102	20250108	121041	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5420	-10	5	-0.18	23058180	4288	31.85	5430	5440	5300	7050	3810	5430	5377.37	0.49	0	-272	5683	5556	5473	5346	5263	5515	5305	8	1620	100	3250	10	1	8010772	434	387.14	9.05	12	0.05	14.00	599.00	16500	20240424	-67.15	4050	20241209	33.83	5600	-3.21	20250107	4810	12.68	20250102	16500	-67.15	20240424	4050	33.83	20241209	0.86	N	323350	100	8 억		38999	N	N	0	N	00	N
103	20250108	111043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5400	-30	5	-0.55	15200080	2828	21.00	5430	5440	5300	7050	3810	5430	5374.85	0.49	0	-22	5683	5556	5473	5346	5263	5515	5305	8	1620	100	3250	10	1	8010772	433	385.71	9.02	12	0.04	14.00	599.00	16500	20240424	-67.27	4050	20241209	33.33	5600	-3.57	20250107	4810	12.27	20250102	16500	-67.27	20240424	4050	33.33	20241209	0.86	N	323350	100	8 억		38999	N	N	0	N	00	N
104	20250108	101043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	10	2	0.18	9456180	1761	13.08	5430	5440	5300	7050	3810	5430	5369.78	0.49	0	-2	5683	5556	5473	5346	5263	5515	5305	8	1620	100	3250	10	1	8010772	436	388.57	9.08	12	0.02	14.00	599.00	16500	20240424	-67.03	4050	20241209	34.32	5600	-2.86	20250107	4810	13.10	20250102	16500	-67.03	20240424	4050	34.32	20241209	0.86	N	323350	100	8 억		38999	N	N	0	N	00	N
105	20250108	091043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5320	-110	5	-2.03	3563630	671	4.98	5430	5430	5300	7050	3810	5430	5310.92	0.49	0	103	5683	5556	5473	5346	5263	5515	5305	8	1620	100	3250	10	1	8010772	426	380.00	8.88	12	0.01	14.00	599.00	16500	20240424	-67.76	4050	20241209	31.36	5600	-5.00	20250107	4810	10.60	20250102	16500	-67.76	20240424	4050	31.36	20241209	0.86	N	323350	100	8 억		38999	N	N	0	N	00	N
106	20250107	161033	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5430	-70	5	-1.27	73325570	13362	55.76	5540	5600	5390	7150	3850	5500	5488.50	0.50	0	-1225	5700	5600	5400	5300	5100	5650	5350	8	1650	100	3300	10	1	8010772	435	387.86	9.07	12	0.17	14.00	599.00	16500	20240424	-67.09	4050	20241209	34.07	5600	-3.04	20250107	4810	12.89	20250102	16500	-67.09	20240424	4050	34.07	20241209	0.90	N	323350	100	8 억		40106	N	N	0	N	00	N
107	20250107	151036	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5420	-80	5	-1.45	65045920	11836	49.39	5540	5600	5390	7150	3850	5500	5495.60	0.50	0	-1103	5700	5600	5400	5300	5100	5650	5350	8	1650	100	3300	10	1	8010772	434	387.14	9.05	12	0.15	14.00	599.00	16500	20240424	-67.15	4050	20241209	33.83	5600	-3.21	20250107	4810	12.68	20250102	16500	-67.15	20240424	4050	33.83	20241209	0.90	N	323350	100	8 억		40106	N	N	0	N	00	N
108	20250107	141034	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5470	-30	5	-0.55	57880550	10517	43.88	5540	5600	5420	7150	3850	5500	5503.52	0.50	0	-508	5700	5600	5400	5300	5100	5650	5350	8	1650	100	3300	10	1	8010772	438	390.71	9.13	12	0.13	14.00	599.00	16500	20240424	-66.85	4050	20241209	35.06	5600	-2.32	20250107	4810	13.72	20250102	16500	-66.85	20240424	4050	35.06	20241209	0.90	N	323350	100	8 억		40106	N	N	0	N	00	N
109	20250107	131034	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5430	-70	5	-1.27	55521440	10084	42.08	5540	5600	5420	7150	3850	5500	5505.89	0.50	0	-492	5700	5600	5400	5300	5100	5650	5350	8	1650	100	3300	10	1	8010772	435	387.86	9.07	12	0.13	14.00	599.00	16500	20240424	-67.09	4050	20241209	34.07	5600	-3.04	20250107	4810	12.89	20250102	16500	-67.09	20240424	4050	34.07	20241209	0.90	N	323350	100	8 억		40106	N	N	0	N	00	N
110	20250107	121035	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5480	-20	5	-0.36	44891760	8133	33.94	5540	5600	5420	7150	3850	5500	5519.70	0.50	0	-122	5700	5600	5400	5300	5100	5650	5350	8	1650	100	3300	10	1	8010772	439	391.43	9.15	12	0.10	14.00	599.00	16500	20240424	-66.79	4050	20241209	35.31	5600	-2.14	20250107	4810	13.93	20250102	16500	-66.79	20240424	4050	35.31	20241209	0.90	N	323350	100	8 억		40106	N	N	0	N	00	N
111	20250107	111030	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5450	-50	5	-0.91	42343790	7667	31.99	5540	5600	5420	7150	3850	5500	5522.86	0.50	0	-112	5700	5600	5400	5300	5100	5650	5350	8	1650	100	3300	10	1	8010772	437	389.29	9.10	12	0.10	14.00	599.00	16500	20240424	-66.97	4050	20241209	34.57	5600	-2.68	20250107	4810	13.31	20250102	16500	-66.97	20240424	4050	34.57	20241209	0.90	N	323350	100	8 억		40106	N	N	0	N	00	N
112	20250107	101036	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5600	100	2	1.82	33585370	6079	25.37	5540	5600	5420	7150	3850	5500	5524.82	0.50	0	-15	5700	5600	5400	5300	5100	5650	5350	8	1650	100	3300	10	1	8010772	449	400.00	9.35	12	0.08	14.00	599.00	16500	20240424	-66.06	4050	20241209	38.27	5600	0.00	20250107	4810	16.42	20250102	16500	-66.06	20240424	4050	38.27	20241209	0.90	N	323350	100	8 억		40106	N	N	0	N	00	N
113	20250107	091039	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5540	40	2	0.73	12518260	2261	9.43	5540	5550	5500	7150	3850	5500	5536.60	0.50	0	54	5700	5600	5400	5300	5100	5650	5350	8	1650	100	3300	10	1	8010772	444	395.71	9.25	12	0.03	14.00	599.00	16500	20240424	-66.42	4050	20241209	36.79	5550	-0.18	20250107	4810	15.18	20250102	16500	-66.42	20240424	4050	36.79	20241209	0.90	N	323350	100	8 억		40106	N	N	0	N	00	N
114	20250106	161022	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5500	270	2	5.16	128768720	23962	132.18	5300	5500	5200	6790	3670	5230	5373.13	0.45	0	4339	5383	5306	5163	5086	4943	5345	5125	8	1560	100	3130	10	1	8010772	441	392.86	9.18	12	0.30	14.00	599.00	16500	20240424	-66.67	4050	20241209	35.80	5500	0.00	20250106	4810	14.35	20250102	16500	-66.67	20240424	4050	35.80	20241209	0.86	N	323350	100	8 억		35885	N	N	0	N	00	N
115	20250106	151021	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	210	2	4.02	117643790	21936	121.01	5300	5460	5200	6790	3670	5230	5363.05	0.45	0	4346	5383	5306	5163	5086	4943	5345	5125	8	1560	100	3130	10	1	8010772	436	388.57	9.08	12	0.27	14.00	599.00	16500	20240424	-67.03	4050	20241209	34.32	5460	-0.37	20250106	4810	13.10	20250102	16500	-67.03	20240424	4050	34.32	20241209	0.86	N	323350	100	8 억		35885	N	N	0	N	00	N
116	20250106	141023	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5350	120	2	2.29	60295610	11325	62.47	5300	5380	5200	6790	3670	5230	5324.12	0.45	0	1366	5383	5306	5163	5086	4943	5345	5125	8	1560	100	3130	10	1	8010772	429	382.14	8.93	12	0.14	14.00	599.00	16500	20240424	-67.58	4050	20241209	32.10	5380	-0.56	20250106	4810	11.23	20250102	16500	-67.58	20240424	4050	32.10	20241209	0.86	N	323350	100	8 억		35885	N	N	0	N	00	N
117	20250106	131011	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5350	120	2	2.29	42268910	7938	43.79	5300	5380	5200	6790	3670	5230	5324.88	0.45	0	-85	5383	5306	5163	5086	4943	5345	5125	8	1560	100	3130	10	1	8010772	429	382.14	8.93	12	0.10	14.00	599.00	16500	20240424	-67.58	4050	20241209	32.10	5380	-0.56	20250106	4810	11.23	20250102	16500	-67.58	20240424	4050	32.10	20241209	0.86	N	323350	100	8 억		35885	N	N	0	N	00	N
118	20250106	121019	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5370	140	2	2.68	36004640	6767	37.33	5300	5380	5200	6790	3670	5230	5320.62	0.45	0	-57	5383	5306	5163	5086	4943	5345	5125	8	1560	100	3130	10	1	8010772	430	383.57	8.96	12	0.08	14.00	599.00	16500	20240424	-67.45	4050	20241209	32.59	5380	-0.19	20250106	4810	11.64	20250102	16500	-67.45	20240424	4050	32.59	20241209	0.86	N	323350	100	8 억		35885	N	N	0	N	00	N
119	20250106	111016	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5350	120	2	2.29	27433630	5168	28.51	5300	5370	5200	6790	3670	5230	5308.36	0.45	0	-53	5383	5306	5163	5086	4943	5345	5125	8	1560	100	3130	10	1	8010772	429	382.14	8.93	12	0.06	14.00	599.00	16500	20240424	-67.58	4050	20241209	32.10	5370	-0.37	20250106	4810	11.23	20250102	16500	-67.58	20240424	4050	32.10	20241209	0.86	N	323350	100	8 억		35885	N	N	0	N	00	N
120	20250106	101013	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5310	80	2	1.53	11324140	2145	11.83	5300	5330	5200	6790	3670	5230	5279.32	0.45	0	-2	5383	5306	5163	5086	4943	5345	5125	8	1560	100	3130	10	1	8010772	425	379.29	8.86	12	0.03	14.00	599.00	16500	20240424	-67.82	4050	20241209	31.11	5330	-0.38	20250106	4810	10.40	20250102	16500	-67.82	20240424	4050	31.11	20241209	0.86	N	323350	100	8 억		35885	N	N	0	N	00	N
121	20250106	091013	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5240	10	2	0.19	257000	49	0.27	5300	5300	5240	6790	3670	5230	5244.90	0.45	0	8	5383	5306	5163	5086	4943	5345	5125	8	1560	100	3130	10	1	8010772	420	374.29	8.75	12	0.00	14.00	599.00	16500	20240424	-68.24	4050	20241209	29.38	5300	-1.13	20250106	4810	8.94	20250102	16500	-68.24	20240424	4050	29.38	20241209	0.86	N	323350	100	8 억		35885	N	N	0	N	00	N
122	20250103	161009	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5230	210	2	4.18	93290270	18097	202.61	5020	5240	5020	6520	3520	5020	5155.01	0.39	0	4555	5173	5096	4953	4876	4733	5025	4805	8	1500	100	3010	10	1	8010772	419	373.57	8.73	12	0.23	14.00	599.00	16500	20240424	-68.30	4050	20241209	29.14	5240	-0.19	20250103	4810	8.73	20250102	16500	-68.30	20240424	4050	29.14	20241209	0.87	N	323350	100	8 억		31330	N	N	0	N	00	N
123	20250103	151011	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5180	160	2	3.19	83026340	16127	180.55	5020	5240	5020	6520	3520	5020	5148.28	0.39	0	4556	5173	5096	4953	4876	4733	5025	4805	8	1500	100	3010	10	1	8010772	415	370.00	8.65	12	0.20	14.00	599.00	16500	20240424	-68.61	4050	20241209	27.90	5240	-1.15	20250103	4810	7.69	20250102	16500	-68.61	20240424	4050	27.90	20241209	0.87	N	323350	100	8 억		31330	N	N	0	N	00	N
124	20250103	141012	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5200	180	2	3.59	80704030	15677	175.52	5020	5240	5020	6520	3520	5020	5147.93	0.39	0	4341	5173	5096	4953	4876	4733	5025	4805	8	1500	100	3010	10	1	8010772	417	371.43	8.68	12	0.20	14.00	599.00	16500	20240424	-68.48	4050	20241209	28.40	5240	-0.76	20250103	4810	8.11	20250102	16500	-68.48	20240424	4050	28.40	20241209	0.87	N	323350	100	8 억		31330	N	N	0	N	00	N
125	20250103	131012	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5210	190	2	3.78	62357270	12153	136.06	5020	5220	5020	6520	3520	5020	5131.02	0.39	0	1958	5173	5096	4953	4876	4733	5025	4805	8	1500	100	3010	10	1	8010772	417	372.14	8.70	12	0.15	14.00	599.00	16500	20240424	-68.42	4050	20241209	28.64	5220	-0.19	20250103	4810	8.32	20250102	16500	-68.42	20240424	4050	28.64	20241209	0.87	N	323350	100	8 억		31330	N	N	0	N	00	N
126	20250103	121011	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5210	190	2	3.78	54884920	10717	119.98	5020	5220	5020	6520	3520	5020	5121.30	0.39	0	950	5173	5096	4953	4876	4733	5025	4805	8	1500	100	3010	10	1	8010772	417	372.14	8.70	12	0.13	14.00	599.00	16500	20240424	-68.42	4050	20241209	28.64	5220	-0.19	20250103	4810	8.32	20250102	16500	-68.42	20240424	4050	28.64	20241209	0.87	N	323350	100	8 억		31330	N	N	0	N	00	N
127	20250103	111011	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5200	180	2	3.59	46972010	9196	102.96	5020	5200	5020	6520	3520	5020	5107.87	0.39	0	876	5173	5096	4953	4876	4733	5025	4805	8	1500	100	3010	10	1	8010772	417	371.43	8.68	12	0.11	14.00	599.00	16500	20240424	-68.48	4050	20241209	28.40	5200	0.00	20250103	4810	8.11	20250102	16500	-68.48	20240424	4050	28.40	20241209	0.87	N	323350	100	8 억		31330	N	N	0	N	00	N
128	20250103	101009	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5130	110	2	2.19	31419810	6185	69.25	5020	5170	5020	6520	3520	5020	5080.00	0.39	0	815	5173	5096	4953	4876	4733	5025	4805	8	1500	100	3010	10	1	8010772	411	366.43	8.56	12	0.08	14.00	599.00	16500	20240424	-68.91	4050	20241209	26.67	5170	-0.77	20250103	4810	6.65	20250102	16500	-68.91	20240424	4050	26.67	20241209	0.87	N	323350	100	8 억		31330	N	N	0	N	00	N
129	20250103	091012	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5020	0	3	0.00	25100	5	0.06	5020	5020	5020	6520	3520	5020	5020.00	0.39	0	0	5173	5096	4953	4876	4733	5025	4805	8	1500	100	3010	10	1	8010772	402	358.57	8.38	12	0.00	14.00	599.00	16500	20240424	-69.58	4050	20241209	23.95	5030	-0.20	20250102	4810	4.37	20250102	16500	-69.58	20240424	4050	23.95	20241209	0.87	N	323350	100	8 억		31330	N	N	0	N	00	N
130	20250102	161000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5020	20	2	0.40	44110370	8932	197.13	5030	5030	4810	6500	3500	5000	4938.28	0.39	0	23	5060	5030	4970	4940	4880	5045	4955	8	1500	100	3000	10	1	8010772	402	358.57	8.38	12	0.11	14.00	599.00	16500	20240424	-69.58	4050	20241209	23.95	5030	-0.20	20250102	4810	4.37	20250102	16500	-69.58	20240424	4050	23.95	20241209	0.88	N	323350	100	8 억		31307	N	N	0	N	00	N
131	20250102	151001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4930	-70	5	-1.40	34185185	6931	152.97	5030	5030	4810	6500	3500	5000	4932.22	0.39	0	493	5060	5030	4970	4940	4880	5045	4955	8	1500	100	3000	5	1	8010772	395	352.14	8.23	12	0.09	14.00	599.00	16500	20240424	-70.12	4050	20241209	21.73	5030	-1.99	20250102	4810	2.49	20250102	16500	-70.12	20240424	4050	21.73	20241209	0.88	N	323350	100	8 억		31307	N	N	0	N	00	N
132	20250102	140958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4945	-55	5	-1.10	18463420	3717	82.03	5030	5030	4810	6500	3500	5000	4967.29	0.39	0	175	5060	5030	4970	4940	4880	5045	4955	8	1500	100	3000	5	1	8010772	396	353.21	8.26	12	0.05	14.00	599.00	16500	20240424	-70.03	4050	20241209	22.10	5030	-1.69	20250102	4810	2.81	20250102	16500	-70.03	20240424	4050	22.10	20241209	0.88	N	323350	100	8 억		31307	N	N	0	N	00	N
133	20250102	131002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4965	-35	5	-0.70	14221725	2858	63.08	5030	5030	4810	6500	3500	5000	4976.11	0.39	0	78	5060	5030	4970	4940	4880	5045	4955	8	1500	100	3000	5	1	8010772	398	354.64	8.29	12	0.04	14.00	599.00	16500	20240424	-69.91	4050	20241209	22.59	5030	-1.29	20250102	4810	3.22	20250102	16500	-69.91	20240424	4050	22.59	20241209	0.88	N	323350	100	8 억		31307	N	N	0	N	00	N
134	20250102	120959	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4995	-5	5	-0.10	7206385	1447	31.94	5030	5030	4810	6500	3500	5000	4980.22	0.39	0	78	5060	5030	4970	4940	4880	5045	4955	8	1500	100	3000	5	1	8010772	400	356.79	8.34	12	0.02	14.00	599.00	16500	20240424	-69.73	4050	20241209	23.33	5030	-0.70	20250102	4810	3.85	20250102	16500	-69.73	20240424	4050	23.33	20241209	0.88	N	323350	100	8 억		31307	N	N	0	N	00	N
135	20250102	110951	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5000	0	3	0.00	5982600	1202	26.53	5030	5030	4810	6500	3500	5000	4977.20	0.39	0	78	5060	5030	4970	4940	4880	5045	4955	8	1500	100	3000	10	1	8010772	401	357.14	8.35	12	0.02	14.00	599.00	16500	20240424	-69.70	4050	20241209	23.46	5030	-0.60	20250102	4810	3.95	20250102	16500	-69.70	20240424	4050	23.46	20241209	0.88	N	323350	100	8 억		31307	N	N	0	N	00	N
136	20250102	100958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5030	30	2	0.60	291740	58	1.28	5030	5030	5030	6500	3500	5000	5030.00	0.39	0	-8	5060	5030	4970	4940	4880	5045	4955	8	1500	100	3000	10	1	8010772	403	359.29	8.40	12	0.00	14.00	599.00	16500	20240424	-69.52	4050	20241209	24.20	5030	0.00	20250102	5030	0.00	20250102	16500	-69.52	20240424	4050	24.20	20241209	0.88	N	323350	100	8 억		31307	N	N	0	N	00	N
137	20250102	090947	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	0.39	0	0	5060	5030	4970	4940	4880	5045	4955	8	1500	100	3000	10	1	8010772	401	357.14	8.35	12	0.00	14.00	599.00	16500	20240424	-69.70	4050	20241209	23.46	0	0.00	0	0	0.00	0	16500	-69.70	20240424	4050	23.46	20241209	0.88	N	323350	100	8 억		31307	N	N	0	N	00	N