KissMeData/462510/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	161356	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7770	160	2	2.10	161929330	20823	42.69	7740	7860	7570	9890	5330	7610	7776.47	2.64	0	3772	8156	7882	7746	7472	7336	7815	7405	43	2280	500	4710	10	1	8650735	672	-6.33	6.65	12	0.24	-1228.00	1169.00	56000	20240617	-86.12	7350	20241210	5.71	9350	-16.90	20250108	7570	2.64	20250124	56000	-86.12	20240617	7350	5.71	20241210	1.12	N	462510	500	43 억		228406	N	N	0	N	00	N
3	20250124	151355	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7790	180	2	2.37	153812860	19779	40.55	7740	7860	7570	9890	5330	7610	7776.57	2.64	0	3381	8156	7882	7746	7472	7336	7815	7405	43	2280	500	4710	10	1	8650735	674	-6.34	6.66	12	0.23	-1228.00	1169.00	56000	20240617	-86.09	7350	20241210	5.99	9350	-16.68	20250108	7570	2.91	20250124	56000	-86.09	20240617	7350	5.99	20241210	1.12	N	462510	500	43 억		228406	N	N	0	N	00	N
4	20250124	141352	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7840	230	2	3.02	142794800	18368	37.66	7740	7860	7570	9890	5330	7610	7774.11	2.64	0	3054	8156	7882	7746	7472	7336	7815	7405	43	2280	500	4710	10	1	8650735	678	-6.38	6.71	12	0.21	-1228.00	1169.00	56000	20240617	-86.00	7350	20241210	6.67	9350	-16.15	20250108	7570	3.57	20250124	56000	-86.00	20240617	7350	6.67	20241210	1.12	N	462510	500	43 억		228406	N	N	0	N	00	N
5	20250124	131356	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7830	220	2	2.89	125653370	16169	33.15	7740	7860	7570	9890	5330	7610	7771.25	2.64	0	2747	8156	7882	7746	7472	7336	7815	7405	43	2280	500	4710	10	1	8650735	677	-6.38	6.70	12	0.19	-1228.00	1169.00	56000	20240617	-86.02	7350	20241210	6.53	9350	-16.26	20250108	7570	3.43	20250124	56000	-86.02	20240617	7350	6.53	20241210	1.12	N	462510	500	43 억		228406	N	N	0	N	00	N
6	20250124	121352	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7830	220	2	2.89	107002960	13790	28.27	7740	7840	7570	9890	5330	7610	7759.46	2.64	0	2572	8156	7882	7746	7472	7336	7815	7405	43	2280	500	4710	10	1	8650735	677	-6.38	6.70	12	0.16	-1228.00	1169.00	56000	20240617	-86.02	7350	20241210	6.53	9350	-16.26	20250108	7570	3.43	20250124	56000	-86.02	20240617	7350	6.53	20241210	1.12	N	462510	500	43 억		228406	N	N	0	N	00	N
7	20250124	111353	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7800	190	2	2.50	67129160	8687	17.81	7740	7820	7570	9890	5330	7610	7727.54	2.64	0	1009	8156	7882	7746	7472	7336	7815	7405	43	2280	500	4710	10	1	8650735	675	-6.35	6.67	12	0.10	-1228.00	1169.00	56000	20240617	-86.07	7350	20241210	6.12	9350	-16.58	20250108	7570	3.04	20250124	56000	-86.07	20240617	7350	6.12	20241210	1.12	N	462510	500	43 억		228406	N	N	0	N	00	N
8	20250124	101350	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7800	190	2	2.50	41088880	5348	10.96	7740	7820	7570	9890	5330	7610	7683.04	2.64	0	314	8156	7882	7746	7472	7336	7815	7405	43	2280	500	4710	10	1	8650735	675	-6.35	6.67	12	0.06	-1228.00	1169.00	56000	20240617	-86.07	7350	20241210	6.12	9350	-16.58	20250108	7570	3.04	20250124	56000	-86.07	20240617	7350	6.12	20241210	1.12	N	462510	500	43 억		228406	N	N	0	N	00	N
9	20250124	091359	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7620	10	2	0.13	16010760	2106	4.32	7740	7740	7570	9890	5330	7610	7602.45	2.64	0	1203	8156	7882	7746	7472	7336	7815	7405	43	2280	500	4710	10	1	8650735	659	-6.21	6.52	12	0.02	-1228.00	1169.00	56000	20240617	-86.39	7350	20241210	3.67	9350	-18.50	20250108	7570	0.66	20250124	56000	-86.39	20240617	7350	3.67	20241210	1.12	N	462510	500	43 억		228406	N	N	0	N	00	N
10	20250123	161348	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7610	-250	5	-3.18	374280070	48589	107.49	7860	8020	7610	10210	5510	7860	7702.99	2.64	0	-227	8300	8080	7970	7750	7640	8025	7695	43	2350	500	4870	10	1	8650735	658	-6.20	6.51	12	0.56	-1228.00	1169.00	56000	20240617	-86.41	7350	20241210	3.54	9350	-18.61	20250108	7610	0.00	20250123	56000	-86.41	20240617	7350	3.54	20241210	1.15	N	462510	500	43 억		228633	N	N	0	N	00	N
11	20250123	151346	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7680	-180	5	-2.29	336189270	43588	96.43	7860	8020	7640	10210	5510	7860	7712.89	2.64	0	126	8300	8080	7970	7750	7640	8025	7695	43	2350	500	4870	10	1	8650735	664	-6.25	6.57	12	0.50	-1228.00	1169.00	56000	20240617	-86.29	7350	20241210	4.49	9350	-17.86	20250108	7640	0.52	20250123	56000	-86.29	20240617	7350	4.49	20241210	1.15	N	462510	500	43 억		228633	N	N	0	N	00	N
12	20250123	141339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7660	-200	5	-2.54	304349750	39452	87.28	7860	8020	7640	10210	5510	7860	7714.43	2.64	0	1314	8300	8080	7970	7750	7640	8025	7695	43	2350	500	4870	10	1	8650735	663	-6.24	6.55	12	0.46	-1228.00	1169.00	56000	20240617	-86.32	7350	20241210	4.22	9350	-18.07	20250108	7640	0.26	20250123	56000	-86.32	20240617	7350	4.22	20241210	1.15	N	462510	500	43 억		228633	N	N	0	N	00	N
13	20250123	131345	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7700	-160	5	-2.04	244434870	31632	69.98	7860	8020	7640	10210	5510	7860	7727.46	2.64	0	-1210	8300	8080	7970	7750	7640	8025	7695	43	2350	500	4870	10	1	8650735	666	-6.27	6.59	12	0.37	-1228.00	1169.00	56000	20240617	-86.25	7350	20241210	4.76	9350	-17.65	20250108	7640	0.79	20250123	56000	-86.25	20240617	7350	4.76	20241210	1.15	N	462510	500	43 억		228633	N	N	0	N	00	N
14	20250123	121346	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7730	-130	5	-1.65	169989920	21923	48.50	7860	8020	7650	10210	5510	7860	7753.95	2.64	0	-3877	8300	8080	7970	7750	7640	8025	7695	43	2350	500	4870	10	1	8650735	669	-6.29	6.61	12	0.25	-1228.00	1169.00	56000	20240617	-86.20	7350	20241210	5.17	9350	-17.33	20250108	7650	1.05	20250123	56000	-86.20	20240617	7350	5.17	20241210	1.15	N	462510	500	43 억		228633	N	N	0	N	00	N
15	20250123	111336	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7760	-100	5	-1.27	159951610	20626	45.63	7860	8020	7650	10210	5510	7860	7754.85	2.64	0	-3959	8300	8080	7970	7750	7640	8025	7695	43	2350	500	4870	10	1	8650735	671	-6.32	6.64	12	0.24	-1228.00	1169.00	56000	20240617	-86.14	7350	20241210	5.58	9350	-17.01	20250108	7650	1.44	20250123	56000	-86.14	20240617	7350	5.58	20241210	1.15	N	462510	500	43 억		228633	N	N	0	N	00	N
16	20250123	101345	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7730	-130	5	-1.65	132250210	17039	37.69	7860	8020	7650	10210	5510	7860	7761.62	2.64	0	-5147	8300	8080	7970	7750	7640	8025	7695	43	2350	500	4870	10	1	8650735	669	-6.29	6.61	12	0.20	-1228.00	1169.00	56000	20240617	-86.20	7350	20241210	5.17	9350	-17.33	20250108	7650	1.05	20250123	56000	-86.20	20240617	7350	5.17	20241210	1.15	N	462510	500	43 억		228633	N	N	0	N	00	N
17	20250123	091347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7740	-120	5	-1.53	63686280	8140	18.01	7860	8020	7740	10210	5510	7860	7823.87	2.64	0	-3957	8300	8080	7970	7750	7640	8025	7695	43	2350	500	4870	10	1	8650735	670	-6.30	6.62	12	0.09	-1228.00	1169.00	56000	20240617	-86.18	7350	20241210	5.31	9350	-17.22	20250108	7740	0.00	20250123	56000	-86.18	20240617	7350	5.31	20241210	1.15	N	462510	500	43 억		228633	N	N	0	N	00	N
18	20250122	161336	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7860	-310	5	-3.79	362326000	45130	203.32	8180	8190	7860	10620	5720	8170	8028.83	2.73	0	-7119	8383	8276	8153	8046	7923	8330	8100	43	2450	500	5060	10	1	8650735	680	-6.40	6.72	12	0.52	-1228.00	1169.00	56000	20240617	-85.96	7350	20241210	6.94	9350	-15.94	20250108	7860	0.00	20250122	56000	-85.96	20240617	7350	6.94	20241210	1.15	N	462510	500	43 억		235752	N	N	0	N	00	N
19	20250122	151338	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7940	-230	5	-2.82	296080540	36738	165.52	8180	8190	7940	10620	5720	8170	8059.24	2.73	0	-6378	8383	8276	8153	8046	7923	8330	8100	43	2450	500	5060	10	1	8650735	687	-6.47	6.79	12	0.42	-1228.00	1169.00	56000	20240617	-85.82	7350	20241210	8.03	9350	-15.08	20250108	7940	0.00	20250122	56000	-85.82	20240617	7350	8.03	20241210	1.15	N	462510	500	43 억		235752	N	N	0	N	00	N
20	20250122	141335	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8030	-140	5	-1.71	220080610	27218	122.63	8180	8190	8000	10620	5720	8170	8085.85	2.73	0	-3440	8383	8276	8153	8046	7923	8330	8100	43	2450	500	5060	10	1	8650735	695	-6.54	6.87	12	0.31	-1228.00	1169.00	56000	20240617	-85.66	7350	20241210	9.25	9350	-14.12	20250108	8000	0.38	20250122	56000	-85.66	20240617	7350	9.25	20241210	1.15	N	462510	500	43 억		235752	N	N	0	N	00	N
21	20250122	131337	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8140	-30	5	-0.37	116745050	14379	64.78	8180	8190	8070	10620	5720	8170	8119.14	2.73	0	-3340	8383	8276	8153	8046	7923	8330	8100	43	2450	500	5060	10	1	8650735	704	-6.63	6.96	12	0.17	-1228.00	1169.00	56000	20240617	-85.46	7350	20241210	10.75	9350	-12.94	20250108	8010	1.62	20250114	56000	-85.46	20240617	7350	10.75	20241210	1.15	N	462510	500	43 억		235752	N	N	0	N	00	N
22	20250122	121335	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8130	-40	5	-0.49	87910520	10829	48.79	8180	8190	8070	10620	5720	8170	8118.06	2.73	0	-4164	8383	8276	8153	8046	7923	8330	8100	43	2450	500	5060	10	1	8650735	703	-6.62	6.95	12	0.13	-1228.00	1169.00	56000	20240617	-85.48	7350	20241210	10.61	9350	-13.05	20250108	8010	1.50	20250114	56000	-85.48	20240617	7350	10.61	20241210	1.15	N	462510	500	43 억		235752	N	N	0	N	00	N
23	20250122	111337	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8130	-40	5	-0.49	82105350	10115	45.57	8180	8190	8070	10620	5720	8170	8117.19	2.73	0	-3798	8383	8276	8153	8046	7923	8330	8100	43	2450	500	5060	10	1	8650735	703	-6.62	6.95	12	0.12	-1228.00	1169.00	56000	20240617	-85.48	7350	20241210	10.61	9350	-13.05	20250108	8010	1.50	20250114	56000	-85.48	20240617	7350	10.61	20241210	1.15	N	462510	500	43 억		235752	N	N	0	N	00	N
24	20250122	101347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8150	-20	5	-0.24	63441860	7816	35.21	8180	8190	8070	10620	5720	8170	8116.92	2.73	0	-3827	8383	8276	8153	8046	7923	8330	8100	43	2450	500	5060	10	1	8650735	705	-6.64	6.97	12	0.09	-1228.00	1169.00	56000	20240617	-85.45	7350	20241210	10.88	9350	-12.83	20250108	8010	1.75	20250114	56000	-85.45	20240617	7350	10.88	20241210	1.15	N	462510	500	43 억		235752	N	N	0	N	00	N
25	20250122	091338	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8110	-60	5	-0.73	8243510	1014	4.57	8180	8190	8110	10620	5720	8170	8129.69	2.73	0	-891	8383	8276	8153	8046	7923	8330	8100	43	2450	500	5060	10	1	8650735	702	-6.60	6.94	12	0.01	-1228.00	1169.00	56000	20240617	-85.52	7350	20241210	10.34	9350	-13.26	20250108	8010	1.25	20250114	56000	-85.52	20240617	7350	10.34	20241210	1.15	N	462510	500	43 억		235752	N	N	0	N	00	N
26	20250121	161327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8170	50	2	0.62	180335430	22181	143.76	8150	8260	8030	10550	5690	8120	8130.18	2.67	0	4703	8380	8250	8150	8020	7920	8200	7970	43	2430	500	5030	10	1	8650735	707	-6.65	6.99	12	0.26	-1228.00	1169.00	56000	20240617	-85.41	7350	20241210	11.16	9350	-12.62	20250108	8010	2.00	20250114	56000	-85.41	20240617	7350	11.16	20241210	1.16	N	462510	500	43 억		231048	N	N	0	N	00	N
27	20250121	151330	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8140	20	2	0.25	171678450	21120	136.89	8150	8260	8030	10550	5690	8120	8128.71	2.67	0	3972	8380	8250	8150	8020	7920	8200	7970	43	2430	500	5030	10	1	8650735	704	-6.63	6.96	12	0.24	-1228.00	1169.00	56000	20240617	-85.46	7350	20241210	10.75	9350	-12.94	20250108	8010	1.62	20250114	56000	-85.46	20240617	7350	10.75	20241210	1.16	N	462510	500	43 억		231048	N	N	0	N	00	N
28	20250121	141331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8140	20	2	0.25	144766470	17808	115.42	8150	8260	8030	10550	5690	8120	8129.29	2.67	0	2929	8380	8250	8150	8020	7920	8200	7970	43	2430	500	5030	10	1	8650735	704	-6.63	6.96	12	0.21	-1228.00	1169.00	56000	20240617	-85.46	7350	20241210	10.75	9350	-12.94	20250108	8010	1.62	20250114	56000	-85.46	20240617	7350	10.75	20241210	1.16	N	462510	500	43 억		231048	N	N	0	N	00	N
29	20250121	131329	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8110	-10	5	-0.12	129690010	15949	103.37	8150	8260	8030	10550	5690	8120	8131.54	2.67	0	2236	8380	8250	8150	8020	7920	8200	7970	43	2430	500	5030	10	1	8650735	702	-6.60	6.94	12	0.18	-1228.00	1169.00	56000	20240617	-85.52	7350	20241210	10.34	9350	-13.26	20250108	8010	1.25	20250114	56000	-85.52	20240617	7350	10.34	20241210	1.16	N	462510	500	43 억		231048	N	N	0	N	00	N
30	20250121	121311	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8140	20	2	0.25	110604530	13596	88.12	8150	8260	8030	10550	5690	8120	8135.08	2.67	0	1535	8380	8250	8150	8020	7920	8200	7970	43	2430	500	5030	10	1	8650735	704	-6.63	6.96	12	0.16	-1228.00	1169.00	56000	20240617	-85.46	7350	20241210	10.75	9350	-12.94	20250108	8010	1.62	20250114	56000	-85.46	20240617	7350	10.75	20241210	1.16	N	462510	500	43 억		231048	N	N	0	N	00	N
31	20250121	111220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8080	-40	5	-0.49	91443110	11224	72.75	8150	8260	8030	10550	5690	8120	8147.11	2.67	0	1318	8380	8250	8150	8020	7920	8200	7970	43	2430	500	5030	10	1	8650735	699	-6.58	6.91	12	0.13	-1228.00	1169.00	56000	20240617	-85.57	7350	20241210	9.93	9350	-13.58	20250108	8010	0.87	20250114	56000	-85.57	20240617	7350	9.93	20241210	1.16	N	462510	500	43 억		231048	N	N	0	N	00	N
32	20250121	101212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8080	-40	5	-0.49	62665380	7651	49.59	8150	8260	8070	10550	5690	8120	8190.48	2.67	0	1547	8380	8250	8150	8020	7920	8200	7970	43	2430	500	5030	10	1	8650735	699	-6.58	6.91	12	0.09	-1228.00	1169.00	56000	20240617	-85.57	7350	20241210	9.93	9350	-13.58	20250108	8010	0.87	20250114	56000	-85.57	20240617	7350	9.93	20241210	1.16	N	462510	500	43 억		231048	N	N	0	N	00	N
33	20250121	091330	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8200	80	2	0.99	3797610	464	3.01	8150	8240	8150	10550	5690	8120	8184.50	2.67	0	225	8380	8250	8150	8020	7920	8200	7970	43	2430	500	5030	10	1	8650735	709	-6.68	7.01	12	0.01	-1228.00	1169.00	56000	20240617	-85.36	7350	20241210	11.56	9350	-12.30	20250108	8010	2.37	20250114	56000	-85.36	20240617	7350	11.56	20241210	1.16	N	462510	500	43 억		231048	N	N	0	N	00	N
34	20250120	161316	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8120	-10	5	-0.12	125692150	15417	97.42	8130	8280	8050	10560	5700	8130	8152.83	2.67	0	130	8450	8290	8210	8050	7970	8250	8010	43	2430	500	5040	10	1	8650735	702	-6.61	6.95	12	0.18	-1228.00	1169.00	56000	20240617	-85.50	7350	20241210	10.48	9350	-13.16	20250108	8010	1.37	20250114	56000	-85.50	20240617	7350	10.48	20241210	1.19	N	462510	500	43 억		230926	N	N	0	N	00	N
35	20250120	151329	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8150	20	2	0.25	121554200	14908	94.21	8130	8280	8050	10560	5700	8130	8153.62	2.67	0	-49	8450	8290	8210	8050	7970	8250	8010	43	2430	500	5040	10	1	8650735	705	-6.64	6.97	12	0.17	-1228.00	1169.00	56000	20240617	-85.45	7350	20241210	10.88	9350	-12.83	20250108	8010	1.75	20250114	56000	-85.45	20240617	7350	10.88	20241210	1.19	N	462510	500	43 억		230926	N	N	0	N	00	N
36	20250120	141327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8150	20	2	0.25	113451510	13911	87.91	8130	8280	8050	10560	5700	8130	8155.53	2.67	0	-72	8450	8290	8210	8050	7970	8250	8010	43	2430	500	5040	10	1	8650735	705	-6.64	6.97	12	0.16	-1228.00	1169.00	56000	20240617	-85.45	7350	20241210	10.88	9350	-12.83	20250108	8010	1.75	20250114	56000	-85.45	20240617	7350	10.88	20241210	1.19	N	462510	500	43 억		230926	N	N	0	N	00	N
37	20250120	131327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8200	70	2	0.86	101591740	12457	78.72	8130	8280	8050	10560	5700	8130	8155.39	2.67	0	-534	8450	8290	8210	8050	7970	8250	8010	43	2430	500	5040	10	1	8650735	709	-6.68	7.01	12	0.14	-1228.00	1169.00	56000	20240617	-85.36	7350	20241210	11.56	9350	-12.30	20250108	8010	2.37	20250114	56000	-85.36	20240617	7350	11.56	20241210	1.19	N	462510	500	43 억		230926	N	N	0	N	00	N
38	20250120	121330	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	30	2	0.37	96285680	11809	74.62	8130	8280	8050	10560	5700	8130	8153.58	2.67	0	-500	8450	8290	8210	8050	7970	8250	8010	43	2430	500	5040	10	1	8650735	706	-6.64	6.98	12	0.14	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	9350	-12.73	20250108	8010	1.87	20250114	56000	-85.43	20240617	7350	11.02	20241210	1.19	N	462510	500	43 억		230926	N	N	0	N	00	N
39	20250120	111329	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8150	20	2	0.25	70961260	8697	54.96	8130	8280	8050	10560	5700	8130	8159.28	2.67	0	-2767	8450	8290	8210	8050	7970	8250	8010	43	2430	500	5040	10	1	8650735	705	-6.64	6.97	12	0.10	-1228.00	1169.00	56000	20240617	-85.45	7350	20241210	10.88	9350	-12.83	20250108	8010	1.75	20250114	56000	-85.45	20240617	7350	10.88	20241210	1.19	N	462510	500	43 억		230926	N	N	0	N	00	N
40	20250120	101328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8180	50	2	0.62	54008750	6608	41.76	8130	8280	8100	10560	5700	8130	8173.24	2.67	0	-2932	8450	8290	8210	8050	7970	8250	8010	43	2430	500	5040	10	1	8650735	708	-6.66	7.00	12	0.08	-1228.00	1169.00	56000	20240617	-85.39	7350	20241210	11.29	9350	-12.51	20250108	8010	2.12	20250114	56000	-85.39	20240617	7350	11.29	20241210	1.19	N	462510	500	43 억		230926	N	N	0	N	00	N
41	20250120	091329	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8100	-30	5	-0.37	21857300	2689	16.99	8130	8240	8100	10560	5700	8130	8128.41	2.67	0	-1392	8450	8290	8210	8050	7970	8250	8010	43	2430	500	5040	10	1	8650735	701	-6.60	6.93	12	0.03	-1228.00	1169.00	56000	20240617	-85.54	7350	20241210	10.20	9350	-13.37	20250108	8010	1.12	20250114	56000	-85.54	20240617	7350	10.20	20241210	1.19	N	462510	500	43 억		230926	N	N	0	N	00	N
42	20250117	161323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8130	-90	5	-1.09	126942370	15532	67.68	8370	8370	8130	10680	5760	8220	8172.96	2.73	0	-5428	8453	8336	8223	8106	7993	8395	8165	43	2460	500	5090	10	1	8650735	703	-6.62	6.95	12	0.18	-1228.00	1169.00	56000	20240617	-85.48	7350	20241210	10.61	9350	-13.05	20250108	8010	1.50	20250114	56000	-85.48	20240617	7350	10.61	20241210	1.18	N	462510	500	43 억		236473	N	N	0	N	00	N
43	20250117	151319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8140	-80	5	-0.97	116241200	14216	61.94	8370	8370	8130	10680	5760	8220	8176.79	2.73	0	-5359	8453	8336	8223	8106	7993	8395	8165	43	2460	500	5090	10	1	8650735	704	-6.63	6.96	12	0.16	-1228.00	1169.00	56000	20240617	-85.46	7350	20241210	10.75	9350	-12.94	20250108	8010	1.62	20250114	56000	-85.46	20240617	7350	10.75	20241210	1.18	N	462510	500	43 억		236473	N	N	0	N	00	N
44	20250117	141326	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	-60	5	-0.73	104077370	12725	55.45	8370	8370	8130	10680	5760	8220	8178.97	2.73	0	-4962	8453	8336	8223	8106	7993	8395	8165	43	2460	500	5090	10	1	8650735	706	-6.64	6.98	12	0.15	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	9350	-12.73	20250108	8010	1.87	20250114	56000	-85.43	20240617	7350	11.02	20241210	1.18	N	462510	500	43 억		236473	N	N	0	N	00	N
45	20250117	131326	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8150	-70	5	-0.85	85986870	10506	45.78	8370	8370	8140	10680	5760	8220	8184.55	2.73	0	-4718	8453	8336	8223	8106	7993	8395	8165	43	2460	500	5090	10	1	8650735	705	-6.64	6.97	12	0.12	-1228.00	1169.00	56000	20240617	-85.45	7350	20241210	10.88	9350	-12.83	20250108	8010	1.75	20250114	56000	-85.45	20240617	7350	10.88	20241210	1.18	N	462510	500	43 억		236473	N	N	0	N	00	N
46	20250117	121327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8250	30	2	0.36	53893910	6577	28.66	8370	8370	8140	10680	5760	8220	8194.30	2.73	0	-2048	8453	8336	8223	8106	7993	8395	8165	43	2460	500	5090	10	1	8650735	714	-6.72	7.06	12	0.08	-1228.00	1169.00	56000	20240617	-85.27	7350	20241210	12.24	9350	-11.76	20250108	8010	3.00	20250114	56000	-85.27	20240617	7350	12.24	20241210	1.18	N	462510	500	43 억		236473	N	N	0	N	00	N
47	20250117	111328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8220	0	3	0.00	39143520	4783	20.84	8370	8370	8140	10680	5760	8220	8183.88	2.73	0	-1054	8453	8336	8223	8106	7993	8395	8165	43	2460	500	5090	10	1	8650735	711	-6.69	7.03	12	0.06	-1228.00	1169.00	56000	20240617	-85.32	7350	20241210	11.84	9350	-12.09	20250108	8010	2.62	20250114	56000	-85.32	20240617	7350	11.84	20241210	1.18	N	462510	500	43 억		236473	N	N	0	N	00	N
48	20250117	101327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8140	-80	5	-0.97	30114010	3677	16.02	8370	8370	8140	10680	5760	8220	8189.83	2.73	0	-812	8453	8336	8223	8106	7993	8395	8165	43	2460	500	5090	10	1	8650735	704	-6.63	6.96	12	0.04	-1228.00	1169.00	56000	20240617	-85.46	7350	20241210	10.75	9350	-12.94	20250108	8010	1.62	20250114	56000	-85.46	20240617	7350	10.75	20241210	1.18	N	462510	500	43 억		236473	N	N	0	N	00	N
49	20250117	091327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8290	70	2	0.85	4471690	543	2.37	8370	8370	8150	10680	5760	8220	8235.16	2.73	0	-227	8453	8336	8223	8106	7993	8395	8165	43	2460	500	5090	10	1	8650735	717	-6.75	7.09	12	0.01	-1228.00	1169.00	56000	20240617	-85.20	7350	20241210	12.79	9350	-11.34	20250108	8010	3.50	20250114	56000	-85.20	20240617	7350	12.79	20241210	1.18	N	462510	500	43 억		236473	N	N	0	N	00	N
50	20250116	161318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8220	120	2	1.48	186065830	22545	116.29	8110	8340	8110	10530	5670	8100	8253.09	2.67	0	5842	8540	8320	8190	7970	7840	8255	7905	43	2430	500	5020	10	1	8650735	711	-6.69	7.03	12	0.26	-1228.00	1169.00	56000	20240617	-85.32	7350	20241210	11.84	9350	-12.09	20250108	8010	2.62	20250114	56000	-85.32	20240617	7350	11.84	20241210	1.21	N	462510	500	43 억		230671	N	N	0	N	00	N
51	20250116	151214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8280	180	2	2.22	179472460	21744	112.16	8110	8340	8110	10530	5670	8100	8253.88	2.67	0	5586	8540	8320	8190	7970	7840	8255	7905	43	2430	500	5020	10	1	8650735	716	-6.74	7.08	12	0.25	-1228.00	1169.00	56000	20240617	-85.21	7350	20241210	12.65	9350	-11.44	20250108	8010	3.37	20250114	56000	-85.21	20240617	7350	12.65	20241210	1.21	N	462510	500	43 억		230671	N	N	0	N	00	N
52	20250116	141323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8300	200	2	2.47	162219280	19660	101.41	8110	8340	8110	10530	5670	8100	8251.23	2.67	0	6247	8540	8320	8190	7970	7840	8255	7905	43	2430	500	5020	10	1	8650735	718	-6.76	7.10	12	0.23	-1228.00	1169.00	56000	20240617	-85.18	7350	20241210	12.93	9350	-11.23	20250108	8010	3.62	20250114	56000	-85.18	20240617	7350	12.93	20241210	1.21	N	462510	500	43 억		230671	N	N	0	N	00	N
53	20250116	131323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8260	160	2	1.98	133354710	16170	83.41	8110	8340	8110	10530	5670	8100	8247.04	2.67	0	6214	8540	8320	8190	7970	7840	8255	7905	43	2430	500	5020	10	1	8650735	715	-6.73	7.07	12	0.19	-1228.00	1169.00	56000	20240617	-85.25	7350	20241210	12.38	9350	-11.66	20250108	8010	3.12	20250114	56000	-85.25	20240617	7350	12.38	20241210	1.21	N	462510	500	43 억		230671	N	N	0	N	00	N
54	20250116	121323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8280	180	2	2.22	123418140	14966	77.20	8110	8340	8110	10530	5670	8100	8246.57	2.67	0	6189	8540	8320	8190	7970	7840	8255	7905	43	2430	500	5020	10	1	8650735	716	-6.74	7.08	12	0.17	-1228.00	1169.00	56000	20240617	-85.21	7350	20241210	12.65	9350	-11.44	20250108	8010	3.37	20250114	56000	-85.21	20240617	7350	12.65	20241210	1.21	N	462510	500	43 억		230671	N	N	0	N	00	N
55	20250116	111324	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8280	180	2	2.22	121104630	14686	75.75	8110	8340	8110	10530	5670	8100	8246.26	2.67	0	6066	8540	8320	8190	7970	7840	8255	7905	43	2430	500	5020	10	1	8650735	716	-6.74	7.08	12	0.17	-1228.00	1169.00	56000	20240617	-85.21	7350	20241210	12.65	9350	-11.44	20250108	8010	3.37	20250114	56000	-85.21	20240617	7350	12.65	20241210	1.21	N	462510	500	43 억		230671	N	N	0	N	00	N
56	20250116	101325	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8330	230	2	2.84	102289540	12415	64.04	8110	8330	8110	10530	5670	8100	8239.19	2.67	0	5067	8540	8320	8190	7970	7840	8255	7905	43	2430	500	5020	10	1	8650735	721	-6.78	7.13	12	0.14	-1228.00	1169.00	56000	20240617	-85.12	7350	20241210	13.33	9350	-10.91	20250108	8010	4.00	20250114	56000	-85.12	20240617	7350	13.33	20241210	1.21	N	462510	500	43 억		230671	N	N	0	N	00	N
57	20250116	091327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8130	30	2	0.37	29659260	3643	18.79	8110	8200	8110	10530	5670	8100	8141.44	2.67	0	1757	8540	8320	8190	7970	7840	8255	7905	43	2430	500	5020	10	1	8650735	703	-6.62	6.95	12	0.04	-1228.00	1169.00	56000	20240617	-85.48	7350	20241210	10.61	9350	-13.05	20250108	8010	1.50	20250114	56000	-85.48	20240617	7350	10.61	20241210	1.21	N	462510	500	43 억		230671	N	N	0	N	00	N
58	20250115	161319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8100	-210	5	-2.53	158060690	19349	84.22	8280	8410	8060	10800	5820	8310	8168.92	2.76	0	-8042	8523	8416	8213	8106	7903	8470	8160	43	2490	500	5150	10	1	8650735	701	-6.60	6.93	12	0.22	-1228.00	1169.00	56000	20240617	-85.54	7350	20241210	10.20	9350	-13.37	20250108	8010	1.12	20250114	56000	-85.54	20240617	7350	10.20	20241210	1.20	N	462510	500	43 억		238816	N	N	0	N	00	N
59	20250115	151320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8090	-220	5	-2.65	152367440	18647	81.16	8280	8410	8060	10800	5820	8310	8171.14	2.76	0	-7871	8523	8416	8213	8106	7903	8470	8160	43	2490	500	5150	10	1	8650735	700	-6.59	6.92	12	0.22	-1228.00	1169.00	56000	20240617	-85.55	7350	20241210	10.07	9350	-13.48	20250108	8010	1.00	20250114	56000	-85.55	20240617	7350	10.07	20241210	1.20	N	462510	500	43 억		238816	N	N	0	N	00	N
60	20250115	141315	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8100	-210	5	-2.53	135454040	16561	72.08	8280	8410	8060	10800	5820	8310	8179.08	2.76	0	-7675	8523	8416	8213	8106	7903	8470	8160	43	2490	500	5150	10	1	8650735	701	-6.60	6.93	12	0.19	-1228.00	1169.00	56000	20240617	-85.54	7350	20241210	10.20	9350	-13.37	20250108	8010	1.12	20250114	56000	-85.54	20240617	7350	10.20	20241210	1.20	N	462510	500	43 억		238816	N	N	0	N	00	N
61	20250115	131322	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8090	-220	5	-2.65	106889690	13031	56.72	8280	8410	8060	10800	5820	8310	8202.71	2.76	0	-6967	8523	8416	8213	8106	7903	8470	8160	43	2490	500	5150	10	1	8650735	700	-6.59	6.92	12	0.15	-1228.00	1169.00	56000	20240617	-85.55	7350	20241210	10.07	9350	-13.48	20250108	8010	1.00	20250114	56000	-85.55	20240617	7350	10.07	20241210	1.20	N	462510	500	43 억		238816	N	N	0	N	00	N
62	20250115	121306	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8070	-240	5	-2.89	104732700	12765	55.56	8280	8410	8060	10800	5820	8310	8204.66	2.76	0	-6939	8523	8416	8213	8106	7903	8470	8160	43	2490	500	5150	10	1	8650735	698	-6.57	6.90	12	0.15	-1228.00	1169.00	56000	20240617	-85.59	7350	20241210	9.80	9350	-13.69	20250108	8010	0.75	20250114	56000	-85.59	20240617	7350	9.80	20241210	1.20	N	462510	500	43 억		238816	N	N	0	N	00	N
63	20250115	111319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	-150	5	-1.81	84555850	10273	44.71	8280	8410	8150	10800	5820	8310	8230.87	2.76	0	-6806	8523	8416	8213	8106	7903	8470	8160	43	2490	500	5150	10	1	8650735	706	-6.64	6.98	12	0.12	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	9350	-12.73	20250108	8010	1.87	20250114	56000	-85.43	20240617	7350	11.02	20241210	1.20	N	462510	500	43 억		238816	N	N	0	N	00	N
64	20250115	101317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8200	-110	5	-1.32	58534190	7086	30.84	8280	8410	8150	10800	5820	8310	8260.53	2.76	0	-3834	8523	8416	8213	8106	7903	8470	8160	43	2490	500	5150	10	1	8650735	709	-6.68	7.01	12	0.08	-1228.00	1169.00	56000	20240617	-85.36	7350	20241210	11.56	9350	-12.30	20250108	8010	2.37	20250114	56000	-85.36	20240617	7350	11.56	20241210	1.20	N	462510	500	43 억		238816	N	N	0	N	00	N
65	20250115	091323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8310	0	3	0.00	2369040	286	1.24	8280	8310	8260	10800	5820	8310	8283.17	2.76	0	-68	8523	8416	8213	8106	7903	8470	8160	43	2490	500	5150	10	1	8650735	719	-6.77	7.11	12	0.00	-1228.00	1169.00	56000	20240617	-85.16	7350	20241210	13.06	9350	-11.12	20250108	8010	3.75	20250114	56000	-85.16	20240617	7350	13.06	20241210	1.20	N	462510	500	43 억		238816	N	N	0	N	00	N
66	20250114	161259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8310	210	2	2.59	185898640	22730	77.08	8010	8320	8010	10530	5670	8100	8177.97	2.68	0	6760	8486	8292	8196	8002	7906	8245	7955	43	2430	500	5020	10	1	8650735	719	-6.77	7.11	12	0.26	-1228.00	1169.00	56000	20240617	-85.16	7350	20241210	13.06	9350	-11.12	20250108	8010	3.75	20250114	56000	-85.16	20240617	7350	13.06	20241210	1.23	N	462510	500	43 억		232202	N	N	0	N	00	N
67	20250114	151318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8310	210	2	2.59	170107580	20829	70.64	8010	8310	8010	10530	5670	8100	8166.86	2.68	0	5301	8486	8292	8196	8002	7906	8245	7955	43	2430	500	5020	10	1	8650735	719	-6.77	7.11	12	0.24	-1228.00	1169.00	56000	20240617	-85.16	7350	20241210	13.06	9350	-11.12	20250108	8010	3.75	20250114	56000	-85.16	20240617	7350	13.06	20241210	1.23	N	462510	500	43 억		232202	N	N	0	N	00	N
68	20250114	141313	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8260	160	2	1.98	140167000	17207	58.35	8010	8270	8010	10530	5670	8100	8145.93	2.68	0	3696	8486	8292	8196	8002	7906	8245	7955	43	2430	500	5020	10	1	8650735	715	-6.73	7.07	12	0.20	-1228.00	1169.00	56000	20240617	-85.25	7350	20241210	12.38	9350	-11.66	20250108	8010	3.12	20250114	56000	-85.25	20240617	7350	12.38	20241210	1.23	N	462510	500	43 억		232202	N	N	0	N	00	N
69	20250114	131311	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8170	70	2	0.86	111549420	13724	46.54	8010	8270	8010	10530	5670	8100	8128.05	2.68	0	923	8486	8292	8196	8002	7906	8245	7955	43	2430	500	5020	10	1	8650735	707	-6.65	6.99	12	0.16	-1228.00	1169.00	56000	20240617	-85.41	7350	20241210	11.16	9350	-12.62	20250108	8010	2.00	20250114	56000	-85.41	20240617	7350	11.16	20241210	1.23	N	462510	500	43 억		232202	N	N	0	N	00	N
70	20250114	121307	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8150	50	2	0.62	107527040	13231	44.87	8010	8270	8010	10530	5670	8100	8126.90	2.68	0	673	8486	8292	8196	8002	7906	8245	7955	43	2430	500	5020	10	1	8650735	705	-6.64	6.97	12	0.15	-1228.00	1169.00	56000	20240617	-85.45	7350	20241210	10.88	9350	-12.83	20250108	8010	1.75	20250114	56000	-85.45	20240617	7350	10.88	20241210	1.23	N	462510	500	43 억		232202	N	N	0	N	00	N
71	20250114	111305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8130	30	2	0.37	92516890	11396	38.65	8010	8270	8010	10530	5670	8100	8118.37	2.68	0	-424	8486	8292	8196	8002	7906	8245	7955	43	2430	500	5020	10	1	8650735	703	-6.62	6.95	12	0.13	-1228.00	1169.00	56000	20240617	-85.48	7350	20241210	10.61	9350	-13.05	20250108	8010	1.50	20250114	56000	-85.48	20240617	7350	10.61	20241210	1.23	N	462510	500	43 억		232202	N	N	0	N	00	N
72	20250114	101305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8060	-40	5	-0.49	59995310	7396	25.08	8010	8270	8010	10530	5670	8100	8111.86	2.68	0	2014	8486	8292	8196	8002	7906	8245	7955	43	2430	500	5020	10	1	8650735	697	-6.56	6.89	12	0.09	-1228.00	1169.00	56000	20240617	-85.61	7350	20241210	9.66	9350	-13.80	20250108	8010	0.62	20250114	56000	-85.61	20240617	7350	9.66	20241210	1.23	N	462510	500	43 억		232202	N	N	0	N	00	N
73	20250114	091311	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8210	110	2	1.36	36835940	4542	15.40	8010	8270	8010	10530	5670	8100	8110.07	2.68	0	1473	8486	8292	8196	8002	7906	8245	7955	43	2430	500	5020	10	1	8650735	710	-6.69	7.02	12	0.05	-1228.00	1169.00	56000	20240617	-85.34	7350	20241210	11.70	9350	-12.19	20250108	8010	2.50	20250114	56000	-85.34	20240617	7350	11.70	20241210	1.23	N	462510	500	43 억		232202	N	N	0	N	00	N
74	20250113	161252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8100	-300	5	-3.57	239990660	29245	116.11	8320	8390	8100	10920	5880	8400	8206.39	2.70	0	-1050	8660	8530	8440	8310	8220	8485	8265	43	2520	500	5200	10	1	8650735	701	-6.60	6.93	12	0.34	-1228.00	1169.00	56000	20240617	-85.54	7350	20241210	10.20	9350	-13.37	20250108	8100	0.00	20250113	56000	-85.54	20240617	7350	10.20	20241210	1.25	N	462510	500	43 억		233256	N	N	0	N	00	N
75	20250113	151300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8140	-260	5	-3.10	216837240	26389	104.77	8320	8390	8120	10920	5880	8400	8216.96	2.70	0	-1767	8660	8530	8440	8310	8220	8485	8265	43	2520	500	5200	10	1	8650735	704	-6.63	6.96	12	0.31	-1228.00	1169.00	56000	20240617	-85.46	7350	20241210	10.75	9350	-12.94	20250108	8120	0.25	20250113	56000	-85.46	20240617	7350	10.75	20241210	1.25	N	462510	500	43 억		233256	N	N	0	N	00	N
76	20250113	141234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8210	-190	5	-2.26	180177540	21890	86.91	8320	8390	8140	10920	5880	8400	8231.04	2.70	0	-481	8660	8530	8440	8310	8220	8485	8265	43	2520	500	5200	10	1	8650735	710	-6.69	7.02	12	0.25	-1228.00	1169.00	56000	20240617	-85.34	7350	20241210	11.70	9350	-12.19	20250108	8120	1.11	20250102	56000	-85.34	20240617	7350	11.70	20241210	1.25	N	462510	500	43 억		233256	N	N	0	N	00	N
77	20250113	131240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8200	-200	5	-2.38	168284580	20437	81.14	8320	8390	8140	10920	5880	8400	8234.31	2.70	0	-723	8660	8530	8440	8310	8220	8485	8265	43	2520	500	5200	10	1	8650735	709	-6.68	7.01	12	0.24	-1228.00	1169.00	56000	20240617	-85.36	7350	20241210	11.56	9350	-12.30	20250108	8120	0.99	20250102	56000	-85.36	20240617	7350	11.56	20241210	1.25	N	462510	500	43 억		233256	N	N	0	N	00	N
78	20250113	121244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8190	-210	5	-2.50	158576970	19248	76.42	8320	8390	8140	10920	5880	8400	8238.62	2.70	0	-1363	8660	8530	8440	8310	8220	8485	8265	43	2520	500	5200	10	1	8650735	708	-6.67	7.01	12	0.22	-1228.00	1169.00	56000	20240617	-85.38	7350	20241210	11.43	9350	-12.41	20250108	8120	0.86	20250102	56000	-85.38	20240617	7350	11.43	20241210	1.25	N	462510	500	43 억		233256	N	N	0	N	00	N
79	20250113	111241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8180	-220	5	-2.62	117524880	14221	56.46	8320	8390	8160	10920	5880	8400	8264.18	2.70	0	-2416	8660	8530	8440	8310	8220	8485	8265	43	2520	500	5200	10	1	8650735	708	-6.66	7.00	12	0.16	-1228.00	1169.00	56000	20240617	-85.39	7350	20241210	11.29	9350	-12.51	20250108	8120	0.74	20250102	56000	-85.39	20240617	7350	11.29	20241210	1.25	N	462510	500	43 억		233256	N	N	0	N	00	N
80	20250113	101242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8320	-80	5	-0.95	41058540	4925	19.55	8320	8390	8310	10920	5880	8400	8336.76	2.70	0	1179	8660	8530	8440	8310	8220	8485	8265	43	2520	500	5200	10	1	8650735	720	-6.78	7.12	12	0.06	-1228.00	1169.00	56000	20240617	-85.14	7350	20241210	13.20	9350	-11.02	20250108	8120	2.46	20250102	56000	-85.14	20240617	7350	13.20	20241210	1.25	N	462510	500	43 억		233256	N	N	0	N	00	N
81	20250113	091248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8370	-30	5	-0.36	6352920	763	3.03	8320	8390	8320	10920	5880	8400	8326.24	2.70	0	0	8660	8530	8440	8310	8220	8485	8265	43	2520	500	5200	10	1	8650735	724	-6.82	7.16	12	0.01	-1228.00	1169.00	56000	20240617	-85.05	7350	20241210	13.88	9350	-10.48	20250108	8120	3.08	20250102	56000	-85.05	20240617	7350	13.88	20241210	1.25	N	462510	500	43 억		233256	N	N	0	N	00	N
82	20250110	161220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8400	-140	5	-1.64	211851700	25123	56.94	8540	8570	8350	11100	5980	8540	8432.58	2.73	0	-3225	8786	8662	8476	8352	8166	8570	8260	43	2560	500	5290	10	1	8650735	727	-6.84	7.19	12	0.29	-1228.00	1169.00	56000	20240617	-85.00	7350	20241210	14.29	9350	-10.16	20250108	8120	3.45	20250102	56000	-85.00	20240617	7350	14.29	20241210	1.18	N	462510	500	43 억		236481	N	N	0	N	00	N
83	20250110	151229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8390	-150	5	-1.76	187798380	22260	50.45	8540	8570	8350	11100	5980	8540	8436.58	2.73	0	-3460	8786	8662	8476	8352	8166	8570	8260	43	2560	500	5290	10	1	8650735	726	-6.83	7.18	12	0.26	-1228.00	1169.00	56000	20240617	-85.02	7350	20241210	14.15	9350	-10.27	20250108	8120	3.33	20250102	56000	-85.02	20240617	7350	14.15	20241210	1.18	N	462510	500	43 억		236481	N	N	0	N	00	N
84	20250110	141235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8440	-100	5	-1.17	162552330	19263	43.66	8540	8570	8350	11100	5980	8540	8438.58	2.73	0	-3277	8786	8662	8476	8352	8166	8570	8260	43	2560	500	5290	10	1	8650735	730	-6.87	7.22	12	0.22	-1228.00	1169.00	56000	20240617	-84.93	7350	20241210	14.83	9350	-9.73	20250108	8120	3.94	20250102	56000	-84.93	20240617	7350	14.83	20241210	1.18	N	462510	500	43 억		236481	N	N	0	N	00	N
85	20250110	131235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8370	-170	5	-1.99	143344170	16971	38.46	8540	8570	8350	11100	5980	8540	8446.42	2.73	0	-3576	8786	8662	8476	8352	8166	8570	8260	43	2560	500	5290	10	1	8650735	724	-6.82	7.16	12	0.20	-1228.00	1169.00	56000	20240617	-85.05	7350	20241210	13.88	9350	-10.48	20250108	8120	3.08	20250102	56000	-85.05	20240617	7350	13.88	20241210	1.18	N	462510	500	43 억		236481	N	N	0	N	00	N
86	20250110	121236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8380	-160	5	-1.87	128731530	15227	34.51	8540	8570	8350	11100	5980	8540	8454.16	2.73	0	-2367	8786	8662	8476	8352	8166	8570	8260	43	2560	500	5290	10	1	8650735	725	-6.82	7.17	12	0.18	-1228.00	1169.00	56000	20240617	-85.04	7350	20241210	14.01	9350	-10.37	20250108	8120	3.20	20250102	56000	-85.04	20240617	7350	14.01	20241210	1.18	N	462510	500	43 억		236481	N	N	0	N	00	N
87	20250110	111232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8410	-130	5	-1.52	119469350	14125	32.01	8540	8570	8350	11100	5980	8540	8458.01	2.73	0	-1851	8786	8662	8476	8352	8166	8570	8260	43	2560	500	5290	10	1	8650735	728	-6.85	7.19	12	0.16	-1228.00	1169.00	56000	20240617	-84.98	7350	20241210	14.42	9350	-10.05	20250108	8120	3.57	20250102	56000	-84.98	20240617	7350	14.42	20241210	1.18	N	462510	500	43 억		236481	N	N	0	N	00	N
88	20250110	101230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8540	0	3	0.00	70523430	8318	18.85	8540	8570	8400	11100	5980	8540	8478.41	2.73	0	-727	8786	8662	8476	8352	8166	8570	8260	43	2560	500	5290	10	1	8650735	739	-6.95	7.31	12	0.10	-1228.00	1169.00	56000	20240617	-84.75	7350	20241210	16.19	9350	-8.66	20250108	8120	5.17	20250102	56000	-84.75	20240617	7350	16.19	20241210	1.18	N	462510	500	43 억		236481	N	N	0	N	00	N
89	20250110	091235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8500	-40	5	-0.47	12510120	1466	3.32	8540	8570	8500	11100	5980	8540	8533.51	2.73	0	91	8786	8662	8476	8352	8166	8570	8260	43	2560	500	5290	10	1	8650735	735	-6.92	7.27	12	0.02	-1228.00	1169.00	56000	20240617	-84.82	7350	20241210	15.65	9350	-9.09	20250108	8120	4.68	20250102	56000	-84.82	20240617	7350	15.65	20241210	1.18	N	462510	500	43 억		236481	N	N	0	N	00	N
90	20250109	161222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8540	-40	5	-0.47	371362400	44031	20.22	8560	8600	8290	11150	6010	8580	8433.81	2.65	0	7365	9693	9136	8793	8236	7893	9415	8515	43	2570	500	5310	10	1	8650735	739	-6.95	7.31	12	0.51	-1228.00	1169.00	56000	20240617	-84.75	7350	20241210	16.19	9350	-8.66	20250108	8120	5.17	20250102	56000	-84.75	20240617	7350	16.19	20241210	1.19	N	462510	500	43 억		229031	N	N	0	N	00	N
91	20250109	151220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8510	-70	5	-0.82	362631780	43007	19.75	8560	8600	8290	11150	6010	8580	8431.92	2.65	0	6592	9693	9136	8793	8236	7893	9415	8515	43	2570	500	5310	10	1	8650735	736	-6.93	7.28	12	0.50	-1228.00	1169.00	56000	20240617	-84.80	7350	20241210	15.78	9350	-8.98	20250108	8120	4.80	20250102	56000	-84.80	20240617	7350	15.78	20241210	1.19	N	462510	500	43 억		229031	N	N	0	N	00	N
92	20250109	141227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8490	-90	5	-1.05	310269560	36851	16.92	8560	8600	8290	11150	6010	8580	8419.57	2.65	0	1817	9693	9136	8793	8236	7893	9415	8515	43	2570	500	5310	10	1	8650735	734	-6.91	7.26	12	0.43	-1228.00	1169.00	56000	20240617	-84.84	7350	20241210	15.51	9350	-9.20	20250108	8120	4.56	20250102	56000	-84.84	20240617	7350	15.51	20241210	1.19	N	462510	500	43 억		229031	N	N	0	N	00	N
93	20250109	131227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8450	-130	5	-1.52	269170930	31987	14.69	8560	8600	8290	11150	6010	8580	8415.01	2.65	0	356	9693	9136	8793	8236	7893	9415	8515	43	2570	500	5310	10	1	8650735	731	-6.88	7.23	12	0.37	-1228.00	1169.00	56000	20240617	-84.91	7350	20241210	14.97	9350	-9.63	20250108	8120	4.06	20250102	56000	-84.91	20240617	7350	14.97	20241210	1.19	N	462510	500	43 억		229031	N	N	0	N	00	N
94	20250109	121227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8400	-180	5	-2.10	247722290	29441	13.52	8560	8600	8290	11150	6010	8580	8414.19	2.65	0	-747	9693	9136	8793	8236	7893	9415	8515	43	2570	500	5310	10	1	8650735	727	-6.84	7.19	12	0.34	-1228.00	1169.00	56000	20240617	-85.00	7350	20241210	14.29	9350	-10.16	20250108	8120	3.45	20250102	56000	-85.00	20240617	7350	14.29	20241210	1.19	N	462510	500	43 억		229031	N	N	0	N	00	N
95	20250109	111231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8390	-190	5	-2.21	227063660	26973	12.39	8560	8600	8290	11150	6010	8580	8418.18	2.65	0	-1478	9693	9136	8793	8236	7893	9415	8515	43	2570	500	5310	10	1	8650735	726	-6.83	7.18	12	0.31	-1228.00	1169.00	56000	20240617	-85.02	7350	20241210	14.15	9350	-10.27	20250108	8120	3.33	20250102	56000	-85.02	20240617	7350	14.15	20241210	1.19	N	462510	500	43 억		229031	N	N	0	N	00	N
96	20250109	101228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8360	-220	5	-2.56	194594640	23107	10.61	8560	8600	8290	11150	6010	8580	8421.46	2.65	0	-2167	9693	9136	8793	8236	7893	9415	8515	43	2570	500	5310	10	1	8650735	723	-6.81	7.15	12	0.27	-1228.00	1169.00	56000	20240617	-85.07	7350	20241210	13.74	9350	-10.59	20250108	8120	2.96	20250102	56000	-85.07	20240617	7350	13.74	20241210	1.19	N	462510	500	43 억		229031	N	N	0	N	00	N
97	20250109	091233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8420	-160	5	-1.86	104178090	12280	5.64	8560	8600	8370	11150	6010	8580	8483.56	2.65	0	99	9693	9136	8793	8236	7893	9415	8515	43	2570	500	5310	10	1	8650735	728	-6.86	7.20	12	0.14	-1228.00	1169.00	56000	20240617	-84.96	7350	20241210	14.56	9350	-9.95	20250108	8120	3.69	20250102	56000	-84.96	20240617	7350	14.56	20241210	1.19	N	462510	500	43 억		229031	N	N	0	N	00	N
98	20250108	161215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8580	10	2	0.12	1907058580	216796	551.92	8570	9350	8450	11140	6000	8570	8796.74	2.80	0	-13562	8703	8636	8543	8476	8383	8590	8430	43	2570	500	5310	10	1	8650735	742	-6.99	7.34	12	2.51	-1228.00	1169.00	56000	20240617	-84.68	7350	20241210	16.73	9350	-8.24	20250108	8120	5.67	20250102	56000	-84.68	20240617	7350	16.73	20241210	1.17	N	462510	500	43 억		242638	N	N	0	N	00	N
99	20250108	151220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8600	30	2	0.35	1855410670	210780	536.61	8570	9350	8450	11140	6000	8570	8802.59	2.80	0	-11321	8703	8636	8543	8476	8383	8590	8430	43	2570	500	5310	10	1	8650735	744	-7.00	7.36	12	2.44	-1228.00	1169.00	56000	20240617	-84.64	7350	20241210	17.01	9350	-8.02	20250108	8120	5.91	20250102	56000	-84.64	20240617	7350	17.01	20241210	1.17	N	462510	500	43 억		242638	N	N	0	N	00	N
100	20250108	141225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8760	190	2	2.22	1519244620	171967	437.80	8570	9350	8450	11140	6000	8570	8834.51	2.80	0	-23920	8703	8636	8543	8476	8383	8590	8430	43	2570	500	5310	10	1	8650735	758	-7.13	7.49	12	1.99	-1228.00	1169.00	56000	20240617	-84.36	7350	20241210	19.18	9350	-6.31	20250108	8120	7.88	20250102	56000	-84.36	20240617	7350	19.18	20241210	1.17	N	462510	500	43 억		242638	N	N	0	N	00	N
101	20250108	131221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8480	-90	5	-1.05	107339510	12567	31.99	8570	8670	8470	11140	6000	8570	8541.38	2.80	0	-1295	8703	8636	8543	8476	8383	8590	8430	43	2570	500	5310	10	1	8650735	734	-6.91	7.25	12	0.15	-1228.00	1169.00	56000	20240617	-84.86	7350	20241210	15.37	8670	-2.19	20250108	8120	4.43	20250102	56000	-84.86	20240617	7350	15.37	20241210	1.17	N	462510	500	43 억		242638	N	N	0	N	00	N
102	20250108	121219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8500	-70	5	-0.82	92175110	10780	27.44	8570	8670	8470	11140	6000	8570	8550.57	2.80	0	-1199	8703	8636	8543	8476	8383	8590	8430	43	2570	500	5310	10	1	8650735	735	-6.92	7.27	12	0.12	-1228.00	1169.00	56000	20240617	-84.82	7350	20241210	15.65	8670	-1.96	20250108	8120	4.68	20250102	56000	-84.82	20240617	7350	15.65	20241210	1.17	N	462510	500	43 억		242638	N	N	0	N	00	N
103	20250108	111221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8580	10	2	0.12	55404010	6460	16.45	8570	8670	8540	11140	6000	8570	8576.47	2.80	0	-1271	8703	8636	8543	8476	8383	8590	8430	43	2570	500	5310	10	1	8650735	742	-6.99	7.34	12	0.07	-1228.00	1169.00	56000	20240617	-84.68	7350	20241210	16.73	8670	-1.04	20250108	8120	5.67	20250102	56000	-84.68	20240617	7350	16.73	20241210	1.17	N	462510	500	43 억		242638	N	N	0	N	00	N
104	20250108	101220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8560	-10	5	-0.12	44078610	5136	13.08	8570	8670	8540	11140	6000	8570	8582.28	2.80	0	-1240	8703	8636	8543	8476	8383	8590	8430	43	2570	500	5310	10	1	8650735	741	-6.97	7.32	12	0.06	-1228.00	1169.00	56000	20240617	-84.71	7350	20241210	16.46	8670	-1.27	20250108	8120	5.42	20250102	56000	-84.71	20240617	7350	16.46	20241210	1.17	N	462510	500	43 억		242638	N	N	0	N	00	N
105	20250108	091221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8550	-20	5	-0.23	7825440	913	2.32	8570	8610	8550	11140	6000	8570	8571.13	2.80	0	-215	8703	8636	8543	8476	8383	8590	8430	43	2570	500	5310	10	1	8650735	740	-6.96	7.31	12	0.01	-1228.00	1169.00	56000	20240617	-84.73	7350	20241210	16.33	8610	0.00	20250107	8120	5.30	20250102	56000	-84.73	20240617	7350	16.33	20241210	1.17	N	462510	500	43 억		242638	N	N	0	N	00	N
106	20250107	161208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8570	70	2	0.82	333215910	39033	86.44	8590	8610	8450	11050	5950	8500	8536.76	2.74	0	5245	8686	8592	8496	8402	8306	8640	8450	43	2550	500	5270	10	1	8650735	741	-6.98	7.33	12	0.45	-1228.00	1169.00	56000	20240617	-84.70	7350	20241210	16.60	8610	-0.46	20250107	8120	5.54	20250102	56000	-84.70	20240617	7350	16.60	20241210	1.17	N	462510	500	43 억		237311	N	N	0	N	00	N
107	20250107	151213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8540	40	2	0.47	326051320	38196	84.58	8590	8610	8450	11050	5950	8500	8536.27	2.74	0	4873	8686	8592	8496	8402	8306	8640	8450	43	2550	500	5270	10	1	8650735	739	-6.95	7.31	12	0.44	-1228.00	1169.00	56000	20240617	-84.75	7350	20241210	16.19	8610	-0.81	20250107	8120	5.17	20250102	56000	-84.75	20240617	7350	16.19	20241210	1.17	N	462510	500	43 억		237311	N	N	0	N	00	N
108	20250107	141210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8530	30	2	0.35	290013540	33980	75.25	8590	8610	8450	11050	5950	8500	8534.83	2.74	0	6217	8686	8592	8496	8402	8306	8640	8450	43	2550	500	5270	10	1	8650735	738	-6.95	7.30	12	0.39	-1228.00	1169.00	56000	20240617	-84.77	7350	20241210	16.05	8610	-0.93	20250107	8120	5.05	20250102	56000	-84.77	20240617	7350	16.05	20241210	1.17	N	462510	500	43 억		237311	N	N	0	N	00	N
109	20250107	131211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8510	10	2	0.12	253492820	29700	65.77	8590	8610	8450	11050	5950	8500	8535.11	2.74	0	3875	8686	8592	8496	8402	8306	8640	8450	43	2550	500	5270	10	1	8650735	736	-6.93	7.28	12	0.34	-1228.00	1169.00	56000	20240617	-84.80	7350	20241210	15.78	8610	-1.16	20250107	8120	4.80	20250102	56000	-84.80	20240617	7350	15.78	20241210	1.17	N	462510	500	43 억		237311	N	N	0	N	00	N
110	20250107	121212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8560	60	2	0.71	154857890	18154	40.20	8590	8610	8450	11050	5950	8500	8530.24	2.74	0	3988	8686	8592	8496	8402	8306	8640	8450	43	2550	500	5270	10	1	8650735	741	-6.97	7.32	12	0.21	-1228.00	1169.00	56000	20240617	-84.71	7350	20241210	16.46	8610	-0.58	20250107	8120	5.42	20250102	56000	-84.71	20240617	7350	16.46	20241210	1.17	N	462510	500	43 억		237311	N	N	0	N	00	N
111	20250107	111205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8550	50	2	0.59	139294130	16334	36.17	8590	8610	8450	11050	5950	8500	8527.86	2.74	0	3781	8686	8592	8496	8402	8306	8640	8450	43	2550	500	5270	10	1	8650735	740	-6.96	7.31	12	0.19	-1228.00	1169.00	56000	20240617	-84.73	7350	20241210	16.33	8610	-0.70	20250107	8120	5.30	20250102	56000	-84.73	20240617	7350	16.33	20241210	1.17	N	462510	500	43 억		237311	N	N	0	N	00	N
112	20250107	101212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8520	20	2	0.24	126315600	14813	32.80	8590	8610	8450	11050	5950	8500	8527.35	2.74	0	3126	8686	8592	8496	8402	8306	8640	8450	43	2550	500	5270	10	1	8650735	737	-6.94	7.29	12	0.17	-1228.00	1169.00	56000	20240617	-84.79	7350	20241210	15.92	8610	-1.05	20250107	8120	4.93	20250102	56000	-84.79	20240617	7350	15.92	20241210	1.17	N	462510	500	43 억		237311	N	N	0	N	00	N
113	20250107	091215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8560	60	2	0.71	17246020	2022	4.48	8590	8590	8500	11050	5950	8500	8529.19	2.74	0	62	8686	8592	8496	8402	8306	8640	8450	43	2550	500	5270	10	1	8650735	741	-6.97	7.32	12	0.02	-1228.00	1169.00	56000	20240617	-84.71	7350	20241210	16.46	8590	0.00	20250106	8120	5.42	20250102	56000	-84.71	20240617	7350	16.46	20241210	1.17	N	462510	500	43 억		237311	N	N	0	N	00	N
114	20250106	161156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8500	30	2	0.35	382187840	45053	151.07	8470	8590	8400	11010	5930	8470	8483.07	2.72	0	2454	8670	8570	8410	8310	8150	8620	8360	43	2540	500	5250	10	1	8650735	735	-6.92	7.27	12	0.52	-1228.00	1169.00	56000	20240617	-84.82	7350	20241210	15.65	8590	-1.05	20250106	8120	4.68	20250102	56000	-84.82	20240617	7350	15.65	20241210	1.19	N	462510	500	43 억		234871	N	N	0	N	00	N
115	20250106	151156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8570	100	2	1.18	347321740	40966	137.37	8470	8570	8400	11010	5930	8470	8478.29	2.72	0	2471	8670	8570	8410	8310	8150	8620	8360	43	2540	500	5250	10	1	8650735	741	-6.98	7.33	12	0.47	-1228.00	1169.00	56000	20240617	-84.70	7350	20241210	16.60	8570	0.00	20250106	8120	5.54	20250102	56000	-84.70	20240617	7350	16.60	20241210	1.19	N	462510	500	43 억		234871	N	N	0	N	00	N
116	20250106	141157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8540	70	2	0.83	324641150	38312	128.47	8470	8570	8400	11010	5930	8470	8473.62	2.72	0	2398	8670	8570	8410	8310	8150	8620	8360	43	2540	500	5250	10	1	8650735	739	-6.95	7.31	12	0.44	-1228.00	1169.00	56000	20240617	-84.75	7350	20241210	16.19	8570	-0.35	20250106	8120	5.17	20250102	56000	-84.75	20240617	7350	16.19	20241210	1.19	N	462510	500	43 억		234871	N	N	0	N	00	N
117	20250106	131146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8490	20	2	0.24	270397240	31952	107.14	8470	8570	8400	11010	5930	8470	8462.61	2.72	0	45	8670	8570	8410	8310	8150	8620	8360	43	2540	500	5250	10	1	8650735	734	-6.91	7.26	12	0.37	-1228.00	1169.00	56000	20240617	-84.84	7350	20241210	15.51	8570	-0.93	20250106	8120	4.56	20250102	56000	-84.84	20240617	7350	15.51	20241210	1.19	N	462510	500	43 억		234871	N	N	0	N	00	N
118	20250106	121154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8410	-60	5	-0.71	248819330	29398	98.58	8470	8570	8400	11010	5930	8470	8463.82	2.72	0	-280	8670	8570	8410	8310	8150	8620	8360	43	2540	500	5250	10	1	8650735	728	-6.85	7.19	12	0.34	-1228.00	1169.00	56000	20240617	-84.98	7350	20241210	14.42	8570	-1.87	20250106	8120	3.57	20250102	56000	-84.98	20240617	7350	14.42	20241210	1.19	N	462510	500	43 억		234871	N	N	0	N	00	N
119	20250106	111149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8460	-10	5	-0.12	165277790	19484	65.33	8470	8570	8430	11010	5930	8470	8482.74	2.72	0	318	8670	8570	8410	8310	8150	8620	8360	43	2540	500	5250	10	1	8650735	732	-6.89	7.24	12	0.23	-1228.00	1169.00	56000	20240617	-84.89	7350	20241210	15.10	8570	-1.28	20250106	8120	4.19	20250102	56000	-84.89	20240617	7350	15.10	20241210	1.19	N	462510	500	43 억		234871	N	N	0	N	00	N
120	20250106	101145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8480	10	2	0.12	103936890	12230	41.01	8470	8570	8450	11010	5930	8470	8498.52	2.72	0	830	8670	8570	8410	8310	8150	8620	8360	43	2540	500	5250	10	1	8650735	734	-6.91	7.25	12	0.14	-1228.00	1169.00	56000	20240617	-84.86	7350	20241210	15.37	8570	-1.05	20250106	8120	4.43	20250102	56000	-84.86	20240617	7350	15.37	20241210	1.19	N	462510	500	43 억		234871	N	N	0	N	00	N
121	20250106	091146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8480	10	2	0.12	23755190	2801	9.39	8470	8540	8450	11010	5930	8470	8480.97	2.72	0	-607	8670	8570	8410	8310	8150	8620	8360	43	2540	500	5250	10	1	8650735	734	-6.91	7.25	12	0.03	-1228.00	1169.00	56000	20240617	-84.86	7350	20241210	15.37	8540	-0.70	20250106	8120	4.43	20250102	56000	-84.86	20240617	7350	15.37	20241210	1.19	N	462510	500	43 억		234871	N	N	0	N	00	N
122	20250103	161138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8470	140	2	1.68	241766960	28807	148.54	8290	8510	8250	10820	5840	8330	8392.28	2.71	0	72	8510	8420	8270	8180	8030	8465	8225	43	2490	500	5160	10	1	8650735	733	-6.90	7.25	12	0.33	-1228.00	1169.00	56000	20240617	-84.88	7350	20241210	15.24	8510	-0.47	20250103	8120	4.31	20250102	56000	-84.88	20240617	7350	15.24	20241210	1.21	N	462510	500	43 억		234865	N	N	0	N	00	N
123	20250103	151143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8460	130	2	1.56	230806970	27509	141.85	8290	8510	8250	10820	5840	8330	8390.23	2.71	0	-114	8510	8420	8270	8180	8030	8465	8225	43	2490	500	5160	10	1	8650735	732	-6.89	7.24	12	0.32	-1228.00	1169.00	56000	20240617	-84.89	7350	20241210	15.10	8510	-0.59	20250103	8120	4.19	20250102	56000	-84.89	20240617	7350	15.10	20241210	1.21	N	462510	500	43 억		234865	N	N	0	N	00	N
124	20250103	141144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8350	20	2	0.24	173108380	20643	106.45	8290	8510	8250	10820	5840	8330	8385.82	2.71	0	253	8510	8420	8270	8180	8030	8465	8225	43	2490	500	5160	10	1	8650735	722	-6.80	7.14	12	0.24	-1228.00	1169.00	56000	20240617	-85.09	7350	20241210	13.61	8510	-1.88	20250103	8120	2.83	20250102	56000	-85.09	20240617	7350	13.61	20241210	1.21	N	462510	500	43 억		234865	N	N	0	N	00	N
125	20250103	131145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8400	70	2	0.84	160069020	19086	98.42	8290	8510	8250	10820	5840	8330	8386.72	2.71	0	-57	8510	8420	8270	8180	8030	8465	8225	43	2490	500	5160	10	1	8650735	727	-6.84	7.19	12	0.22	-1228.00	1169.00	56000	20240617	-85.00	7350	20241210	14.29	8510	-1.29	20250103	8120	3.45	20250102	56000	-85.00	20240617	7350	14.29	20241210	1.21	N	462510	500	43 억		234865	N	N	0	N	00	N
126	20250103	121143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8360	30	2	0.36	151554650	18069	93.17	8290	8510	8250	10820	5840	8330	8387.55	2.71	0	-68	8510	8420	8270	8180	8030	8465	8225	43	2490	500	5160	10	1	8650735	723	-6.81	7.15	12	0.21	-1228.00	1169.00	56000	20240617	-85.07	7350	20241210	13.74	8510	-1.76	20250103	8120	2.96	20250102	56000	-85.07	20240617	7350	13.74	20241210	1.21	N	462510	500	43 억		234865	N	N	0	N	00	N
127	20250103	111144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8300	-30	5	-0.36	136242430	16230	83.69	8290	8510	8250	10820	5840	8330	8394.48	2.71	0	-19	8510	8420	8270	8180	8030	8465	8225	43	2490	500	5160	10	1	8650735	718	-6.76	7.10	12	0.19	-1228.00	1169.00	56000	20240617	-85.18	7350	20241210	12.93	8510	-2.47	20250103	8120	2.22	20250102	56000	-85.18	20240617	7350	12.93	20241210	1.21	N	462510	500	43 억		234865	N	N	0	N	00	N
128	20250103	101141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8410	80	2	0.96	98670430	11732	60.50	8290	8510	8250	10820	5840	8330	8410.37	2.71	0	535	8510	8420	8270	8180	8030	8465	8225	43	2490	500	5160	10	1	8650735	728	-6.85	7.19	12	0.14	-1228.00	1169.00	56000	20240617	-84.98	7350	20241210	14.42	8510	-1.18	20250103	8120	3.57	20250102	56000	-84.98	20240617	7350	14.42	20241210	1.21	N	462510	500	43 억		234865	N	N	0	N	00	N
129	20250103	091143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8340	10	2	0.12	12216080	1474	7.60	8290	8340	8250	10820	5840	8330	8287.71	2.71	0	697	8510	8420	8270	8180	8030	8465	8225	43	2490	500	5160	10	1	8650735	721	-6.79	7.13	12	0.02	-1228.00	1169.00	56000	20240617	-85.11	7350	20241210	13.47	8360	-0.24	20250102	8120	2.71	20250102	56000	-85.11	20240617	7350	13.47	20241210	1.21	N	462510	500	43 억		234865	N	N	0	N	00	N
130	20250102	161130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8330	170	2	2.08	156752570	19022	74.85	8280	8360	8120	10600	5720	8160	8240.58	2.74	0	-1767	8600	8380	7940	7720	7280	8490	7830	43	2440	500	5050	10	1	8650735	721	-6.78	7.13	12	0.22	-1228.00	1169.00	56000	20240617	-85.12	7350	20241210	13.33	8360	-0.36	20250102	8120	2.59	20250102	56000	-85.12	20240617	7350	13.33	20241210	1.23	N	462510	500	43 억		236632	N	N	0	N	00	N
131	20250102	151132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8340	180	2	2.21	149193420	18116	71.28	8280	8360	8120	10600	5720	8160	8235.45	2.74	0	-2265	8600	8380	7940	7720	7280	8490	7830	43	2440	500	5050	10	1	8650735	721	-6.79	7.13	12	0.21	-1228.00	1169.00	56000	20240617	-85.11	7350	20241210	13.47	8360	-0.24	20250102	8120	2.71	20250102	56000	-85.11	20240617	7350	13.47	20241210	1.23	N	462510	500	43 억		236632	N	N	0	N	00	N
132	20250102	141129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8250	90	2	1.10	115088990	13996	55.07	8280	8310	8120	10600	5720	8160	8222.99	2.74	0	-2098	8600	8380	7940	7720	7280	8490	7830	43	2440	500	5050	10	1	8650735	714	-6.72	7.06	12	0.16	-1228.00	1169.00	56000	20240617	-85.27	7350	20241210	12.24	8310	-0.72	20250102	8120	1.60	20250102	56000	-85.27	20240617	7350	12.24	20241210	1.23	N	462510	500	43 억		236632	N	N	0	N	00	N
133	20250102	131132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8210	50	2	0.61	96815790	11766	46.30	8280	8310	8120	10600	5720	8160	8228.44	2.74	0	-3058	8600	8380	7940	7720	7280	8490	7830	43	2440	500	5050	10	1	8650735	710	-6.69	7.02	12	0.14	-1228.00	1169.00	56000	20240617	-85.34	7350	20241210	11.70	8310	-1.20	20250102	8120	1.11	20250102	56000	-85.34	20240617	7350	11.70	20241210	1.23	N	462510	500	43 억		236632	N	N	0	N	00	N
134	20250102	121130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8250	90	2	1.10	81248800	9870	38.84	8280	8310	8120	10600	5720	8160	8231.89	2.74	0	-2415	8600	8380	7940	7720	7280	8490	7830	43	2440	500	5050	10	1	8650735	714	-6.72	7.06	12	0.11	-1228.00	1169.00	56000	20240617	-85.27	7350	20241210	12.24	8310	-0.72	20250102	8120	1.60	20250102	56000	-85.27	20240617	7350	12.24	20241210	1.23	N	462510	500	43 억		236632	N	N	0	N	00	N
135	20250102	111121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8220	60	2	0.74	65133740	7909	31.12	8280	8310	8120	10600	5720	8160	8235.40	2.74	0	-1737	8600	8380	7940	7720	7280	8490	7830	43	2440	500	5050	10	1	8650735	711	-6.69	7.03	12	0.09	-1228.00	1169.00	56000	20240617	-85.32	7350	20241210	11.84	8310	-1.08	20250102	8120	1.23	20250102	56000	-85.32	20240617	7350	11.84	20241210	1.23	N	462510	500	43 억		236632	N	N	0	N	00	N
136	20250102	101127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8150	-10	5	-0.12	13809080	1685	6.63	8280	8280	8120	10600	5720	8160	8195.30	2.74	0	-1289	8600	8380	7940	7720	7280	8490	7830	43	2440	500	5050	10	1	8650735	705	-6.64	6.97	12	0.02	-1228.00	1169.00	56000	20240617	-85.45	7350	20241210	10.88	8280	-1.57	20250102	8120	0.37	20250102	56000	-85.45	20240617	7350	10.88	20241210	1.23	N	462510	500	43 억		236632	N	N	0	N	00	N
137	20250102	091116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	0	3	0.00	0	0	0.00	0	0	0	10600	5720	8160	0.00	2.74	0	0	8600	8380	7940	7720	7280	8490	7830	43	2440	500	5050	10	1	8650735	706	-6.64	6.98	12	0.00	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	0	0.00	0	0	0.00	0	56000	-85.43	20240617	7350	11.02	20241210	1.23	N	462510	500	43 억		236632	N	N	0	N	00	N