KissMeData/199430/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	160947	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10110	640	2	6.76	4810196450	482206	330.27	9420	10280	9280	12310	6630	9470	9975.38	0.52	0	53433	10056	9762	9616	9322	9176	9690	9250	11	2840	100	5870	10	1	10867713	1099	-23.24	10.98	12	4.44	-435.00	921.00	38300	20240307	-73.60	5350	20241209	88.97	11030	-8.34	20250109	7120	41.99	20250102	38300	-73.60	20240307	5350	88.97	20241209	1.84	N	199430	100	10 억		56651	N	N	0	N	00	N
3	20250124	150946	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10060	590	2	6.23	4676394550	468919	321.17	9420	10280	9280	12310	6630	9470	9972.76	0.52	0	50981	10056	9762	9616	9322	9176	9690	9250	11	2840	100	5870	10	1	10867713	1093	-23.13	10.92	12	4.31	-435.00	921.00	38300	20240307	-73.73	5350	20241209	88.04	11030	-8.79	20250109	7120	41.29	20250102	38300	-73.73	20240307	5350	88.04	20241209	1.84	N	199430	100	10 억		56651	N	N	0	N	00	N
4	20250124	140945	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10050	580	2	6.12	4257643020	427162	292.57	9420	10280	9280	12310	6630	9470	9967.33	0.52	0	45559	10056	9762	9616	9322	9176	9690	9250	11	2840	100	5870	10	1	10867713	1092	-23.10	10.91	12	3.93	-435.00	921.00	38300	20240307	-73.76	5350	20241209	87.85	11030	-8.88	20250109	7120	41.15	20250102	38300	-73.76	20240307	5350	87.85	20241209	1.84	N	199430	100	10 억		56651	N	N	0	N	00	N
5	20250124	130946	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10050	580	2	6.12	4071439150	408687	279.91	9420	10280	9280	12310	6630	9470	9962.30	0.52	0	42684	10056	9762	9616	9322	9176	9690	9250	11	2840	100	5870	10	1	10867713	1092	-23.10	10.91	12	3.76	-435.00	921.00	38300	20240307	-73.76	5350	20241209	87.85	11030	-8.88	20250109	7120	41.15	20250102	38300	-73.76	20240307	5350	87.85	20241209	1.84	N	199430	100	10 억		56651	N	N	0	N	00	N
6	20250124	120943	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10040	570	2	6.02	3527761950	354870	243.05	9420	10280	9280	12310	6630	9470	9941.06	0.52	0	34206	10056	9762	9616	9322	9176	9690	9250	11	2840	100	5870	10	1	10867713	1091	-23.08	10.90	12	3.27	-435.00	921.00	38300	20240307	-73.79	5350	20241209	87.66	11030	-8.98	20250109	7120	41.01	20250102	38300	-73.79	20240307	5350	87.66	20241209	1.84	N	199430	100	10 억		56651	N	N	0	N	00	N
7	20250124	110945	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10220	750	2	7.92	2898119200	292711	200.48	9420	10280	9280	12310	6630	9470	9901.02	0.52	0	22495	10056	9762	9616	9322	9176	9690	9250	11	2840	100	5870	10	1	10867713	1111	-23.49	11.10	12	2.69	-435.00	921.00	38300	20240307	-73.32	5350	20241209	91.03	11030	-7.34	20250109	7120	43.54	20250102	38300	-73.32	20240307	5350	91.03	20241209	1.84	N	199430	100	10 억		56651	N	N	0	N	00	N
8	20250124	100941	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9810	340	2	3.59	1222251240	125912	86.24	9420	9930	9280	12310	6630	9470	9707.27	0.52	0	7396	10056	9762	9616	9322	9176	9690	9250	11	2840	100	5870	10	1	10867713	1066	-22.55	10.65	12	1.16	-435.00	921.00	38300	20240307	-74.39	5350	20241209	83.36	11030	-11.06	20250109	7120	37.78	20250102	38300	-74.39	20240307	5350	83.36	20241209	1.84	N	199430	100	10 억		56651	N	N	0	N	00	N
9	20250124	090947	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9590	120	2	1.27	163239620	17251	11.82	9420	9600	9280	12310	6630	9470	9462.60	0.52	0	4528	10056	9762	9616	9322	9176	9690	9250	11	2840	100	5870	10	1	10867713	1042	-22.05	10.41	12	0.16	-435.00	921.00	38300	20240307	-74.96	5350	20241209	79.25	11030	-13.06	20250109	7120	34.69	20250102	38300	-74.96	20240307	5350	79.25	20241209	1.84	N	199430	100	10 억		56651	N	N	0	N	00	N
10	20250123	160941	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9470	-380	5	-3.86	1362253440	141324	38.97	9850	9910	9470	12800	6900	9850	9640.81	0.58	0	-6832	10603	10226	9963	9586	9323	10095	9455	11	2950	100	6100	10	1	10867713	1029	-21.77	10.28	12	1.30	-435.00	921.00	38300	20240307	-75.27	5350	20241209	77.01	11030	-14.14	20250109	7120	33.01	20250102	38300	-75.27	20240307	5350	77.01	20241209	1.90	N	199430	100	10 억		63424	N	N	0	N	00	N
11	20250123	150939	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9500	-350	5	-3.55	1282963860	132965	36.67	9850	9910	9500	12800	6900	9850	9648.88	0.58	0	-6686	10603	10226	9963	9586	9323	10095	9455	11	2950	100	6100	10	1	10867713	1032	-21.84	10.31	12	1.22	-435.00	921.00	38300	20240307	-75.20	5350	20241209	77.57	11030	-13.87	20250109	7120	33.43	20250102	38300	-75.20	20240307	5350	77.57	20241209	1.90	N	199430	100	10 억		63424	N	N	0	N	00	N
12	20250123	140941	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9550	-300	5	-3.05	1125741140	116483	32.12	9850	9910	9500	12800	6900	9850	9664.42	0.58	0	-6657	10603	10226	9963	9586	9323	10095	9455	11	2950	100	6100	10	1	10867713	1038	-21.95	10.37	12	1.07	-435.00	921.00	38300	20240307	-75.07	5350	20241209	78.50	11030	-13.42	20250109	7120	34.13	20250102	38300	-75.07	20240307	5350	78.50	20241209	1.90	N	199430	100	10 억		63424	N	N	0	N	00	N
13	20250123	130939	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9540	-310	5	-3.15	1049526600	108503	29.92	9850	9910	9500	12800	6900	9850	9672.79	0.58	0	-6011	10603	10226	9963	9586	9323	10095	9455	11	2950	100	6100	10	1	10867713	1037	-21.93	10.36	12	1.00	-435.00	921.00	38300	20240307	-75.09	5350	20241209	78.32	11030	-13.51	20250109	7120	33.99	20250102	38300	-75.09	20240307	5350	78.32	20241209	1.90	N	199430	100	10 억		63424	N	N	0	N	00	N
14	20250123	120939	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9620	-230	5	-2.34	805760630	82993	22.89	9850	9910	9610	12800	6900	9850	9708.78	0.58	0	-4257	10603	10226	9963	9586	9323	10095	9455	11	2950	100	6100	10	1	10867713	1045	-22.11	10.45	12	0.76	-435.00	921.00	38300	20240307	-74.88	5350	20241209	79.81	11030	-12.78	20250109	7120	35.11	20250102	38300	-74.88	20240307	5350	79.81	20241209	1.90	N	199430	100	10 억		63424	N	N	0	N	00	N
15	20250123	110931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9760	-90	5	-0.91	592750720	60945	16.81	9850	9910	9640	12800	6900	9850	9725.99	0.58	0	2326	10603	10226	9963	9586	9323	10095	9455	11	2950	100	6100	10	1	10867713	1061	-22.44	10.60	12	0.56	-435.00	921.00	38300	20240307	-74.52	5350	20241209	82.43	11030	-11.51	20250109	7120	37.08	20250102	38300	-74.52	20240307	5350	82.43	20241209	1.90	N	199430	100	10 억		63424	N	N	0	N	00	N
16	20250123	100939	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9700	-150	5	-1.52	445819930	45810	12.63	9850	9910	9640	12800	6900	9850	9731.93	0.58	0	-776	10603	10226	9963	9586	9323	10095	9455	11	2950	100	6100	10	1	10867713	1054	-22.30	10.53	12	0.42	-435.00	921.00	38300	20240307	-74.67	5350	20241209	81.31	11030	-12.06	20250109	7120	36.24	20250102	38300	-74.67	20240307	5350	81.31	20241209	1.90	N	199430	100	10 억		63424	N	N	0	N	00	N
17	20250123	090940	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9770	-80	5	-0.81	110695240	11238	3.10	9850	9910	9770	12800	6900	9850	9850.08	0.58	0	-1448	10603	10226	9963	9586	9323	10095	9455	11	2950	100	6100	10	1	10867713	1062	-22.46	10.61	12	0.10	-435.00	921.00	38300	20240307	-74.49	5350	20241209	82.62	11030	-11.42	20250109	7120	37.22	20250102	38300	-74.49	20240307	5350	82.62	20241209	1.90	N	199430	100	10 억		63424	N	N	0	N	00	N
18	20250122	160932	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9850	-30	5	-0.30	3539935610	357492	95.73	10300	10340	9700	12840	6920	9880	9902.18	0.68	0	-12492	10713	10296	10003	9586	9293	10150	9440	11	2960	100	6120	10	1	10867713	1070	-22.64	10.69	12	3.29	-435.00	921.00	38300	20240307	-74.28	5350	20241209	84.11	11030	-10.70	20250109	7120	38.34	20250102	38300	-74.28	20240307	5350	84.11	20241209	1.90	N	199430	100	10 억		74205	N	N	0	N	00	N
19	20250122	150933	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9760	-120	5	-1.21	3419912240	345273	92.46	10300	10340	9700	12840	6920	9880	9904.95	0.68	0	-11859	10713	10296	10003	9586	9293	10150	9440	11	2960	100	6120	10	1	10867713	1061	-22.44	10.60	12	3.18	-435.00	921.00	38300	20240307	-74.52	5350	20241209	82.43	11030	-11.51	20250109	7120	37.08	20250102	38300	-74.52	20240307	5350	82.43	20241209	1.90	N	199430	100	10 억		74205	N	N	0	N	00	N
20	20250122	140931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9870	-10	5	-0.10	3094881170	312167	83.60	10300	10340	9700	12840	6920	9880	9914.18	0.68	0	-9982	10713	10296	10003	9586	9293	10150	9440	11	2960	100	6120	10	1	10867713	1073	-22.69	10.72	12	2.87	-435.00	921.00	38300	20240307	-74.23	5350	20241209	84.49	11030	-10.52	20250109	7120	38.62	20250102	38300	-74.23	20240307	5350	84.49	20241209	1.90	N	199430	100	10 억		74205	N	N	0	N	00	N
21	20250122	130934	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9880	0	3	0.00	2817570790	283933	76.03	10300	10340	9700	12840	6920	9880	9923.36	0.68	0	-14473	10713	10296	10003	9586	9293	10150	9440	11	2960	100	6120	10	1	10867713	1074	-22.71	10.73	12	2.61	-435.00	921.00	38300	20240307	-74.20	5350	20241209	84.67	11030	-10.43	20250109	7120	38.76	20250102	38300	-74.20	20240307	5350	84.67	20241209	1.90	N	199430	100	10 억		74205	N	N	0	N	00	N
22	20250122	120931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9740	-140	5	-1.42	2585383380	260252	69.69	10300	10340	9700	12840	6920	9880	9934.15	0.68	0	-14162	10713	10296	10003	9586	9293	10150	9440	11	2960	100	6120	10	1	10867713	1059	-22.39	10.58	12	2.39	-435.00	921.00	38300	20240307	-74.57	5350	20241209	82.06	11030	-11.70	20250109	7120	36.80	20250102	38300	-74.57	20240307	5350	82.06	20241209	1.90	N	199430	100	10 억		74205	N	N	0	N	00	N
23	20250122	110933	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9760	-120	5	-1.21	2070834920	207332	55.52	10300	10340	9740	12840	6920	9880	9988.01	0.68	0	-7338	10713	10296	10003	9586	9293	10150	9440	11	2960	100	6120	10	1	10867713	1061	-22.44	10.60	12	1.91	-435.00	921.00	38300	20240307	-74.52	5350	20241209	82.43	11030	-11.51	20250109	7120	37.08	20250102	38300	-74.52	20240307	5350	82.43	20241209	1.90	N	199430	100	10 억		74205	N	N	0	N	00	N
24	20250122	100932	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9860	-20	5	-0.20	1383552720	137161	36.73	10300	10340	9840	12840	6920	9880	10087.07	0.68	0	-1806	10713	10296	10003	9586	9293	10150	9440	11	2960	100	6120	10	1	10867713	1072	-22.67	10.71	12	1.26	-435.00	921.00	38300	20240307	-74.26	5350	20241209	84.30	11030	-10.61	20250109	7120	38.48	20250102	38300	-74.26	20240307	5350	84.30	20241209	1.90	N	199430	100	10 억		74205	N	N	0	N	00	N
25	20250122	090934	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10140	260	2	2.63	590934860	57818	15.48	10300	10340	10050	12840	6920	9880	10220.60	0.68	0	-2346	10713	10296	10003	9586	9293	10150	9440	11	2960	100	6120	10	1	10867713	1102	-23.31	11.01	12	0.53	-435.00	921.00	38300	20240307	-73.52	5350	20241209	89.53	11030	-8.07	20250109	7120	42.42	20250102	38300	-73.52	20240307	5350	89.53	20241209	1.90	N	199430	100	10 억		74205	N	N	0	N	00	N
26	20250121	160926	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9880	-70	5	-0.70	3654495600	363458	77.79	10100	10420	9710	12930	6970	9950	10054.94	0.60	0	9038	10923	10436	10113	9626	9303	10275	9465	11	2980	100	6160	10	1	10867713	1074	-22.71	10.73	12	3.34	-435.00	921.00	38300	20240307	-74.20	5350	20241209	84.67	11030	-10.43	20250109	7120	38.76	20250102	38300	-74.20	20240307	5350	84.67	20241209	1.82	N	199430	100	10 억		65157	N	N	0	N	00	N
27	20250121	150928	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9850	-100	5	-1.01	3532429480	351106	75.14	10100	10420	9710	12930	6970	9950	10060.91	0.60	0	6946	10923	10436	10113	9626	9303	10275	9465	11	2980	100	6160	10	1	10867713	1070	-22.64	10.69	12	3.23	-435.00	921.00	38300	20240307	-74.28	5350	20241209	84.11	11030	-10.70	20250109	7120	38.34	20250102	38300	-74.28	20240307	5350	84.11	20241209	1.82	N	199430	100	10 억		65157	N	N	0	N	00	N
28	20250121	140929	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9990	40	2	0.40	3191962570	316670	67.77	10100	10420	9710	12930	6970	9950	10079.83	0.60	0	3349	10923	10436	10113	9626	9303	10275	9465	11	2980	100	6160	10	1	10867713	1086	-22.97	10.85	12	2.91	-435.00	921.00	38300	20240307	-73.92	5350	20241209	86.73	11030	-9.43	20250109	7120	40.31	20250102	38300	-73.92	20240307	5350	86.73	20241209	1.82	N	199430	100	10 억		65157	N	N	0	N	00	N
29	20250121	130927	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10160	210	2	2.11	2906536360	288142	61.67	10100	10420	9710	12930	6970	9950	10087.23	0.60	0	-1390	10923	10436	10113	9626	9303	10275	9465	11	2980	100	6160	10	1	10867713	1104	-23.36	11.03	12	2.65	-435.00	921.00	38300	20240307	-73.47	5350	20241209	89.91	11030	-7.89	20250109	7120	42.70	20250102	38300	-73.47	20240307	5350	89.91	20241209	1.82	N	199430	100	10 억		65157	N	N	0	N	00	N
30	20250121	120911	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10190	240	2	2.41	2694204300	267175	57.18	10100	10420	9710	12930	6970	9950	10084.11	0.60	0	884	10923	10436	10113	9626	9303	10275	9465	11	2980	100	6160	10	1	10867713	1107	-23.43	11.06	12	2.46	-435.00	921.00	38300	20240307	-73.39	5350	20241209	90.47	11030	-7.62	20250109	7120	43.12	20250102	38300	-73.39	20240307	5350	90.47	20241209	1.82	N	199430	100	10 억		65157	N	N	0	N	00	N
31	20250121	110841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9920	-30	5	-0.30	1317126670	132632	28.39	10100	10120	9710	12930	6970	9950	9930.66	0.60	0	881	10923	10436	10113	9626	9303	10275	9465	11	2980	100	6160	10	1	10867713	1078	-22.80	10.77	12	1.22	-435.00	921.00	38300	20240307	-74.10	5350	20241209	85.42	11030	-10.06	20250109	7120	39.33	20250102	38300	-74.10	20240307	5350	85.42	20241209	1.82	N	199430	100	10 억		65157	N	N	0	N	00	N
32	20250121	100836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9740	-210	5	-2.11	921224480	92829	19.87	10100	10100	9710	12930	6970	9950	9923.85	0.60	0	630	10923	10436	10113	9626	9303	10275	9465	11	2980	100	6160	10	1	10867713	1059	-22.39	10.58	12	0.85	-435.00	921.00	38300	20240307	-74.57	5350	20241209	82.06	11030	-11.70	20250109	7120	36.80	20250102	38300	-74.57	20240307	5350	82.06	20241209	1.82	N	199430	100	10 억		65157	N	N	0	N	00	N
33	20250121	090930	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10020	70	2	0.70	195449770	19544	4.18	10100	10100	9900	12930	6970	9950	10000.87	0.60	0	1509	10923	10436	10113	9626	9303	10275	9465	11	2980	100	6160	10	1	10867713	1089	-23.03	10.88	12	0.18	-435.00	921.00	38300	20240307	-73.84	5350	20241209	87.29	11030	-9.16	20250109	7120	40.73	20250102	38300	-73.84	20240307	5350	87.29	20241209	1.82	N	199430	100	10 억		65157	N	N	0	N	00	N
34	20250120	160916	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9950	-520	5	-4.97	4651296320	461524	92.24	10560	10600	9790	13610	7330	10470	10079.13	0.68	0	-8921	11156	10812	10496	10152	9836	10655	9995	11	3140	100	6490	10	1	10867713	1081	-22.87	10.80	12	4.25	-435.00	921.00	38300	20240307	-74.02	5350	20241209	85.98	11030	-9.79	20250109	7120	39.75	20250102	38300	-74.02	20240307	5350	85.98	20241209	2.18	N	199430	100	10 억		74066	N	N	0	N	00	N
35	20250120	150928	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9980	-490	5	-4.68	4355889860	431878	86.31	10560	10600	9790	13610	7330	10470	10085.93	0.68	0	-9936	11156	10812	10496	10152	9836	10655	9995	11	3140	100	6490	10	1	10867713	1085	-22.94	10.84	12	3.97	-435.00	921.00	38300	20240307	-73.94	5350	20241209	86.54	11030	-9.52	20250109	7120	40.17	20250102	38300	-73.94	20240307	5350	86.54	20241209	2.18	N	199430	100	10 억		74066	N	N	0	N	00	N
36	20250120	140925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10080	-390	5	-3.72	3962260240	392523	78.45	10560	10600	9790	13610	7330	10470	10094.34	0.68	0	-10966	11156	10812	10496	10152	9836	10655	9995	11	3140	100	6490	10	1	10867713	1095	-23.17	10.94	12	3.61	-435.00	921.00	38300	20240307	-73.68	5350	20241209	88.41	11030	-8.61	20250109	7120	41.57	20250102	38300	-73.68	20240307	5350	88.41	20241209	2.18	N	199430	100	10 억		74066	N	N	0	N	00	N
37	20250120	130925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10150	-320	5	-3.06	3797684730	376218	75.19	10560	10600	9790	13610	7330	10470	10094.37	0.68	0	-5618	11156	10812	10496	10152	9836	10655	9995	11	3140	100	6490	10	1	10867713	1103	-23.33	11.02	12	3.46	-435.00	921.00	38300	20240307	-73.50	5350	20241209	89.72	11030	-7.98	20250109	7120	42.56	20250102	38300	-73.50	20240307	5350	89.72	20241209	2.18	N	199430	100	10 억		74066	N	N	0	N	00	N
38	20250120	120927	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10040	-430	5	-4.11	3483030580	345126	68.97	10560	10600	9790	13610	7330	10470	10092.05	0.68	0	-9433	11156	10812	10496	10152	9836	10655	9995	11	3140	100	6490	10	1	10867713	1091	-23.08	10.90	12	3.18	-435.00	921.00	38300	20240307	-73.79	5350	20241209	87.66	11030	-8.98	20250109	7120	41.01	20250102	38300	-73.79	20240307	5350	87.66	20241209	2.18	N	199430	100	10 억		74066	N	N	0	N	00	N
39	20250120	110927	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10090	-380	5	-3.63	2900702950	287215	57.40	10560	10600	9790	13610	7330	10470	10099.41	0.68	0	3529	11156	10812	10496	10152	9836	10655	9995	11	3140	100	6490	10	1	10867713	1097	-23.20	10.96	12	2.64	-435.00	921.00	38300	20240307	-73.66	5350	20241209	88.60	11030	-8.52	20250109	7120	41.71	20250102	38300	-73.66	20240307	5350	88.60	20241209	2.18	N	199430	100	10 억		74066	N	N	0	N	00	N
40	20250120	100926	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9990	-480	5	-4.58	1612874450	157741	31.52	10560	10600	9970	13610	7330	10470	10224.83	0.68	0	-3302	11156	10812	10496	10152	9836	10655	9995	11	3140	100	6490	10	1	10867713	1086	-22.97	10.85	12	1.45	-435.00	921.00	38300	20240307	-73.92	5350	20241209	86.73	11030	-9.43	20250109	7120	40.31	20250102	38300	-73.92	20240307	5350	86.73	20241209	2.18	N	199430	100	10 억		74066	N	N	0	N	00	N
41	20250120	090928	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10190	-280	5	-2.67	513897360	49459	9.88	10560	10600	10120	13610	7330	10470	10390.37	0.68	0	-14392	11156	10812	10496	10152	9836	10655	9995	11	3140	100	6490	10	1	10867713	1107	-23.43	11.06	12	0.46	-435.00	921.00	38300	20240307	-73.39	5350	20241209	90.47	11030	-7.62	20250109	7120	43.12	20250102	38300	-73.39	20240307	5350	90.47	20241209	2.18	N	199430	100	10 억		74066	N	N	0	N	00	N
42	20250117	160923	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10470	-400	5	-3.68	5169212650	497053	44.47	10820	10840	10180	14130	7610	10870	10397.69	1.67	0	-109162	11416	11142	10596	10322	9776	11280	10460	11	3260	100	6730	10	1	10867713	1138	-24.07	11.37	12	4.57	-435.00	921.00	38300	20240307	-72.66	5350	20241209	95.70	11030	-5.08	20250109	7120	47.05	20250102	38300	-72.66	20240307	5350	95.70	20241209	2.01	N	199430	100	10 억		181827	N	N	0	N	00	N
43	20250117	150925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10410	-460	5	-4.23	4977336150	478700	42.83	10820	10840	10180	14130	7610	10870	10395.68	1.67	0	-108994	11416	11142	10596	10322	9776	11280	10460	11	3260	100	6730	10	1	10867713	1131	-23.93	11.30	12	4.40	-435.00	921.00	38300	20240307	-72.82	5350	20241209	94.58	11030	-5.62	20250109	7120	46.21	20250102	38300	-72.82	20240307	5350	94.58	20241209	2.01	N	199430	100	10 억		181827	N	N	0	N	00	N
44	20250117	140927	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10350	-520	5	-4.78	4403106180	423457	37.88	10820	10840	10180	14130	7610	10870	10395.82	1.67	0	-100774	11416	11142	10596	10322	9776	11280	10460	11	3260	100	6730	10	1	10867713	1125	-23.79	11.24	12	3.90	-435.00	921.00	38300	20240307	-72.98	5350	20241209	93.46	11030	-6.17	20250109	7120	45.37	20250102	38300	-72.98	20240307	5350	93.46	20241209	2.01	N	199430	100	10 억		181827	N	N	0	N	00	N
45	20250117	130925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10420	-450	5	-4.14	3965591280	381251	34.11	10820	10840	10180	14130	7610	10870	10399.12	1.67	0	-97965	11416	11142	10596	10322	9776	11280	10460	11	3260	100	6730	10	1	10867713	1132	-23.95	11.31	12	3.51	-435.00	921.00	38300	20240307	-72.79	5350	20241209	94.77	11030	-5.53	20250109	7120	46.35	20250102	38300	-72.79	20240307	5350	94.77	20241209	2.01	N	199430	100	10 억		181827	N	N	0	N	00	N
46	20250117	120926	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10550	-320	5	-2.94	3477197750	334421	29.92	10820	10840	10180	14130	7610	10870	10394.90	1.67	0	-92215	11416	11142	10596	10322	9776	11280	10460	11	3260	100	6730	10	1	10867713	1147	-24.25	11.45	12	3.08	-435.00	921.00	38300	20240307	-72.45	5350	20241209	97.20	11030	-4.35	20250109	7120	48.17	20250102	38300	-72.45	20240307	5350	97.20	20241209	2.01	N	199430	100	10 억		181827	N	N	0	N	00	N
47	20250117	110925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10380	-490	5	-4.51	2584320660	249322	22.30	10820	10840	10180	14130	7610	10870	10361.42	1.67	0	-70891	11416	11142	10596	10322	9776	11280	10460	11	3260	100	6730	10	1	10867713	1128	-23.86	11.27	12	2.29	-435.00	921.00	38300	20240307	-72.90	5350	20241209	94.02	11030	-5.89	20250109	7120	45.79	20250102	38300	-72.90	20240307	5350	94.02	20241209	2.01	N	199430	100	10 억		181827	N	N	0	N	00	N
48	20250117	100927	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10290	-580	5	-5.34	2272850950	219070	19.60	10820	10840	10180	14130	7610	10870	10370.56	1.67	0	-66725	11416	11142	10596	10322	9776	11280	10460	11	3260	100	6730	10	1	10867713	1118	-23.66	11.17	12	2.02	-435.00	921.00	38300	20240307	-73.13	5350	20241209	92.34	11030	-6.71	20250109	7120	44.52	20250102	38300	-73.13	20240307	5350	92.34	20241209	2.01	N	199430	100	10 억		181827	N	N	0	N	00	N
49	20250117	090927	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10380	-490	5	-4.51	1092845770	104015	9.31	10820	10840	10250	14130	7610	10870	10499.68	1.67	0	-27694	11416	11142	10596	10322	9776	11280	10460	11	3260	100	6730	10	1	10867713	1128	-23.86	11.27	12	0.96	-435.00	921.00	38300	20240307	-72.90	5350	20241209	94.02	11030	-5.89	20250109	7120	45.79	20250102	38300	-72.90	20240307	5350	94.02	20241209	2.01	N	199430	100	10 억		181827	N	N	0	N	00	N
50	20250116	160919	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10870	1150	2	11.83	11465978430	1096783	128.04	10150	10870	10050	12630	6810	9720	10453.27	0.99	0	75212	11326	10522	10046	9242	8766	10285	9005	11	2910	100	6020	10	1	10867713	1181	-24.99	11.80	12	10.09	-435.00	921.00	38300	20240307	-71.62	5350	20241209	103.18	11030	-1.45	20250109	7120	52.67	20250102	38300	-71.62	20240307	5350	103.18	20241209	2.32	N	199430	100	10 억		107968	N	N	0	N	00	N
51	20250116	150833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10700	980	2	10.08	9466518250	911202	106.37	10150	10730	10050	12630	6810	9720	10389.06	0.99	0	93603	11326	10522	10046	9242	8766	10285	9005	11	2910	100	6020	10	1	10867713	1163	-24.60	11.62	12	8.38	-435.00	921.00	38300	20240307	-72.06	5350	20241209	100.00	11030	-2.99	20250109	7120	50.28	20250102	38300	-72.06	20240307	5350	100.00	20241209	2.32	N	199430	100	10 억		107968	N	N	0	N	00	N
52	20250116	140924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10300	580	2	5.97	7795012750	752623	87.86	10150	10660	10050	12630	6810	9720	10357.14	0.99	0	66997	11326	10522	10046	9242	8766	10285	9005	11	2910	100	6020	10	1	10867713	1119	-23.68	11.18	12	6.93	-435.00	921.00	38300	20240307	-73.11	5350	20241209	92.52	11030	-6.62	20250109	7120	44.66	20250102	38300	-73.11	20240307	5350	92.52	20241209	2.32	N	199430	100	10 억		107968	N	N	0	N	00	N
53	20250116	130923	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10360	640	2	6.58	7530358820	726895	84.86	10150	10660	10050	12630	6810	9720	10359.64	0.99	0	64453	11326	10522	10046	9242	8766	10285	9005	11	2910	100	6020	10	1	10867713	1126	-23.82	11.25	12	6.69	-435.00	921.00	38300	20240307	-72.95	5350	20241209	93.64	11030	-6.07	20250109	7120	45.51	20250102	38300	-72.95	20240307	5350	93.64	20241209	2.32	N	199430	100	10 억		107968	N	N	0	N	00	N
54	20250116	120923	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10350	630	2	6.48	7021521500	677416	79.08	10150	10660	10050	12630	6810	9720	10365.17	0.99	0	68566	11326	10522	10046	9242	8766	10285	9005	11	2910	100	6020	10	1	10867713	1125	-23.79	11.24	12	6.23	-435.00	921.00	38300	20240307	-72.98	5350	20241209	93.46	11030	-6.17	20250109	7120	45.37	20250102	38300	-72.98	20240307	5350	93.46	20241209	2.32	N	199430	100	10 억		107968	N	N	0	N	00	N
55	20250116	110925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10460	740	2	7.61	6594834780	636403	74.29	10150	10660	10050	12630	6810	9720	10362.69	0.99	0	64745	11326	10522	10046	9242	8766	10285	9005	11	2910	100	6020	10	1	10867713	1137	-24.05	11.36	12	5.86	-435.00	921.00	38300	20240307	-72.69	5350	20241209	95.51	11030	-5.17	20250109	7120	46.91	20250102	38300	-72.69	20240307	5350	95.51	20241209	2.32	N	199430	100	10 억		107968	N	N	0	N	00	N
56	20250116	100924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10270	550	2	5.66	3969150700	386831	45.16	10150	10490	10050	12630	6810	9720	10260.71	0.99	0	49442	11326	10522	10046	9242	8766	10285	9005	11	2910	100	6020	10	1	10867713	1116	-23.61	11.15	12	3.56	-435.00	921.00	38300	20240307	-73.19	5350	20241209	91.96	11030	-6.89	20250109	7120	44.24	20250102	38300	-73.19	20240307	5350	91.96	20241209	2.32	N	199430	100	10 억		107968	N	N	0	N	00	N
57	20250116	090926	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10240	520	2	5.35	1857715850	181936	21.24	10150	10370	10050	12630	6810	9720	10210.86	0.99	0	18608	11326	10522	10046	9242	8766	10285	9005	11	2910	100	6020	10	1	10867713	1113	-23.54	11.12	12	1.67	-435.00	921.00	38300	20240307	-73.26	5350	20241209	91.40	11030	-7.16	20250109	7120	43.82	20250102	38300	-73.26	20240307	5350	91.40	20241209	2.32	N	199430	100	10 억		107968	N	N	0	N	00	N
58	20250115	160921	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9720	-1130	5	-10.41	8560590580	840924	150.00	10680	10850	9570	14100	7600	10850	10179.92	0.59	0	41457	11416	11132	10666	10382	9916	11275	10525	11	3250	100	6720	10	1	10867713	1056	-22.34	10.55	12	7.74	-435.00	921.00	38300	20240307	-74.62	5350	20241209	81.68	11030	-11.88	20250109	7120	36.52	20250102	38300	-74.62	20240307	5350	81.68	20241209	2.35	N	199430	100	10 억		64129	N	N	0	N	00	N
59	20250115	150922	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9790	-1060	5	-9.77	8276113650	811710	144.78	10680	10850	9570	14100	7600	10850	10195.62	0.59	0	44721	11416	11132	10666	10382	9916	11275	10525	11	3250	100	6720	10	1	10867713	1064	-22.51	10.63	12	7.47	-435.00	921.00	38300	20240307	-74.44	5350	20241209	82.99	11030	-11.24	20250109	7120	37.50	20250102	38300	-74.44	20240307	5350	82.99	20241209	2.35	N	199430	100	10 억		64129	N	N	0	N	00	N
60	20250115	140916	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9880	-970	5	-8.94	6334545570	612306	109.22	10680	10850	9840	14100	7600	10850	10345.10	0.59	0	11696	11416	11132	10666	10382	9916	11275	10525	11	3250	100	6720	10	1	10867713	1074	-22.71	10.73	12	5.63	-435.00	921.00	38300	20240307	-74.20	5350	20241209	84.67	11030	-10.43	20250109	7120	38.76	20250102	38300	-74.20	20240307	5350	84.67	20241209	2.35	N	199430	100	10 억		64129	N	N	0	N	00	N
61	20250115	130924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10110	-740	5	-6.82	5034155330	482199	86.01	10680	10850	10110	14100	7600	10850	10439.70	0.59	0	-8633	11416	11132	10666	10382	9916	11275	10525	11	3250	100	6720	10	1	10867713	1099	-23.24	10.98	12	4.44	-435.00	921.00	38300	20240307	-73.60	5350	20241209	88.97	11030	-8.34	20250109	7120	41.99	20250102	38300	-73.60	20240307	5350	88.97	20241209	2.35	N	199430	100	10 억		64129	N	N	0	N	00	N
62	20250115	120907	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10300	-550	5	-5.07	4739957740	453345	80.86	10680	10850	10130	14100	7600	10850	10455.21	0.59	0	-8648	11416	11132	10666	10382	9916	11275	10525	11	3250	100	6720	10	1	10867713	1119	-23.68	11.18	12	4.17	-435.00	921.00	38300	20240307	-73.11	5350	20241209	92.52	11030	-6.62	20250109	7120	44.66	20250102	38300	-73.11	20240307	5350	92.52	20241209	2.35	N	199430	100	10 억		64129	N	N	0	N	00	N
63	20250115	110921	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10230	-620	5	-5.71	4365722280	416953	74.37	10680	10850	10130	14100	7600	10850	10470.22	0.59	0	-5473	11416	11132	10666	10382	9916	11275	10525	11	3250	100	6720	10	1	10867713	1112	-23.52	11.11	12	3.84	-435.00	921.00	38300	20240307	-73.29	5350	20241209	91.21	11030	-7.25	20250109	7120	43.68	20250102	38300	-73.29	20240307	5350	91.21	20241209	2.35	N	199430	100	10 억		64129	N	N	0	N	00	N
64	20250115	100921	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10520	-330	5	-3.04	3402967700	323592	57.72	10680	10850	10210	14100	7600	10850	10515.86	0.59	0	465	11416	11132	10666	10382	9916	11275	10525	11	3250	100	6720	10	1	10867713	1143	-24.18	11.42	12	2.98	-435.00	921.00	38300	20240307	-72.53	5350	20241209	96.64	11030	-4.62	20250109	7120	47.75	20250102	38300	-72.53	20240307	5350	96.64	20241209	2.35	N	199430	100	10 억		64129	N	N	0	N	00	N
65	20250115	090925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10530	-320	5	-2.95	1287084550	121322	21.64	10680	10850	10410	14100	7600	10850	10608.13	0.59	0	3534	11416	11132	10666	10382	9916	11275	10525	11	3250	100	6720	10	1	10867713	1144	-24.21	11.43	12	1.12	-435.00	921.00	38300	20240307	-72.51	5350	20241209	96.82	11030	-4.53	20250109	7120	47.89	20250102	38300	-72.51	20240307	5350	96.82	20241209	2.35	N	199430	100	10 억		64129	N	N	0	N	00	N
66	20250114	160903	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10850	640	2	6.27	5783429930	543032	176.50	10200	10950	10200	13270	7150	10210	10650.32	0.59	0	6	10470	10340	10190	10060	9910	10405	10125	11	3060	100	6330	10	1	10867713	1179	-24.94	11.78	12	5.00	-435.00	921.00	38300	20240307	-71.67	5350	20241209	102.80	11030	-1.63	20250109	7120	52.39	20250102	38300	-71.67	20240307	5350	102.80	20241209	2.07	N	199430	100	10 억		64129	N	N	0	N	00	Y
67	20250114	150919	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10830	620	2	6.07	4988678280	469783	152.69	10200	10950	10200	13270	7150	10210	10620.41	0.59	0	372	10470	10340	10190	10060	9910	10405	10125	11	3060	100	6330	10	1	10867713	1177	-24.90	11.76	12	4.32	-435.00	921.00	38300	20240307	-71.72	5350	20241209	102.43	11030	-1.81	20250109	7120	52.11	20250102	38300	-71.72	20240307	5350	102.43	20241209	2.07	N	199430	100	10 억		64129	N	N	0	N	00	Y
68	20250114	140917	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10690	480	2	4.70	3276012810	312654	101.62	10200	10690	10200	13270	7150	10210	10479.36	0.59	0	372	10470	10340	10190	10060	9910	10405	10125	11	3060	100	6330	10	1	10867713	1162	-24.57	11.61	12	2.88	-435.00	921.00	38300	20240307	-72.09	5350	20241209	99.81	11030	-3.08	20250109	7120	50.14	20250102	38300	-72.09	20240307	5350	99.81	20241209	2.07	N	199430	100	10 억		64129	N	N	0	N	00	Y
69	20250114	130916	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10650	440	2	4.31	2793022470	267291	86.88	10200	10690	10200	13270	7150	10210	10450.71	0.59	0	372	10470	10340	10190	10060	9910	10405	10125	11	3060	100	6330	10	1	10867713	1157	-24.48	11.56	12	2.46	-435.00	921.00	38300	20240307	-72.19	5350	20241209	99.07	11030	-3.45	20250109	7120	49.58	20250102	38300	-72.19	20240307	5350	99.07	20241209	2.07	N	199430	100	10 억		64129	N	N	0	N	00	Y
70	20250114	120912	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10550	340	2	3.33	2155093260	207534	67.45	10200	10550	10200	13270	7150	10210	10385.55	0.59	0	372	10470	10340	10190	10060	9910	10405	10125	11	3060	100	6330	10	1	10867713	1147	-24.25	11.45	12	1.91	-435.00	921.00	38300	20240307	-72.45	5350	20241209	97.20	11030	-4.35	20250109	7120	48.17	20250102	38300	-72.45	20240307	5350	97.20	20241209	2.07	N	199430	100	10 억		64129	N	N	0	N	00	Y
71	20250114	110913	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10460	250	2	2.45	1582868110	153157	49.78	10200	10460	10200	13270	7150	10210	10336.16	0.59	0	372	10470	10340	10190	10060	9910	10405	10125	11	3060	100	6330	10	1	10867713	1137	-24.05	11.36	12	1.41	-435.00	921.00	38300	20240307	-72.69	5350	20241209	95.51	11030	-5.17	20250109	7120	46.91	20250102	38300	-72.69	20240307	5350	95.51	20241209	2.07	N	199430	100	10 억		64129	N	N	0	N	00	Y
72	20250114	100911	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10300	90	2	0.88	756909930	73886	24.01	10200	10300	10200	13270	7150	10210	10245.00	0.59	0	372	10470	10340	10190	10060	9910	10405	10125	11	3060	100	6330	10	1	10867713	1119	-23.68	11.18	12	0.68	-435.00	921.00	38300	20240307	-73.11	5350	20241209	92.52	11030	-6.62	20250109	7120	44.66	20250102	38300	-73.11	20240307	5350	92.52	20241209	2.07	N	199430	100	10 억		64129	N	N	0	N	00	Y
73	20250114	090916	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10200	-10	5	-0.10	232574860	22800	7.41	10200	10200	10200	13270	7150	10210	10200.00	0.59	0	372	10470	10340	10190	10060	9910	10405	10125	11	3060	100	6330	10	1	10867713	1109	-23.45	11.07	12	0.21	-435.00	921.00	38300	20240307	-73.37	5350	20241209	90.65	11030	-7.52	20250109	7120	43.26	20250102	38300	-73.37	20240307	5350	90.65	20241209	2.07	N	199430	100	10 억		64129	N	N	0	N	00	Y
74	20250113	160902	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10210	290	2	2.92	3047935290	298544	47.52	10040	10320	10040	12890	6950	9920	10213.61	0.59	0	-3	10226	10072	9996	9842	9766	10035	9805	11	2970	100	6150	10	1	10867713	1110	-23.47	11.09	12	2.75	-435.00	921.00	38300	20240307	-73.34	5350	20241209	90.84	11030	-7.43	20250109	7120	43.40	20250102	38300	-73.34	20240307	5350	90.84	20241209	2.19	N	199430	100	10 억		64129	N	N	0	N	00	Y
75	20250113	150907	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10260	340	2	3.43	2839569610	278136	44.27	10040	10320	10040	12890	6950	9920	10213.84	0.59	0	0	10226	10072	9996	9842	9766	10035	9805	11	2970	100	6150	10	1	10867713	1115	-23.59	11.14	12	2.56	-435.00	921.00	38300	20240307	-73.21	5350	20241209	91.78	11030	-6.98	20250109	7120	44.10	20250102	38300	-73.21	20240307	5350	91.78	20241209	2.19	N	199430	100	10 억		64129	N	N	0	N	00	Y
76	20250113	140845	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10280	360	2	3.63	2575015510	252351	40.17	10040	10320	10040	12890	6950	9920	10209.04	0.59	0	0	10226	10072	9996	9842	9766	10035	9805	11	2970	100	6150	10	1	10867713	1117	-23.63	11.16	12	2.32	-435.00	921.00	38300	20240307	-73.16	5350	20241209	92.15	11030	-6.80	20250109	7120	44.38	20250102	38300	-73.16	20240307	5350	92.15	20241209	2.19	N	199430	100	10 억		64129	N	N	0	N	00	Y
77	20250113	130854	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10250	330	2	3.33	2321406270	227730	36.25	10040	10300	10040	12890	6950	9920	10198.96	0.59	0	0	10226	10072	9996	9842	9766	10035	9805	11	2970	100	6150	10	1	10867713	1114	-23.56	11.13	12	2.10	-435.00	921.00	38300	20240307	-73.24	5350	20241209	91.59	11030	-7.07	20250109	7120	43.96	20250102	38300	-73.24	20240307	5350	91.59	20241209	2.19	N	199430	100	10 억		64129	N	N	0	N	00	Y
78	20250113	120857	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10300	380	2	3.83	1967136520	193272	30.76	10040	10300	10040	12890	6950	9920	10183.96	0.59	0	0	10226	10072	9996	9842	9766	10035	9805	11	2970	100	6150	10	1	10867713	1119	-23.68	11.18	12	1.78	-435.00	921.00	38300	20240307	-73.11	5350	20241209	92.52	11030	-6.62	20250109	7120	44.66	20250102	38300	-73.11	20240307	5350	92.52	20241209	2.19	N	199430	100	10 억		64129	N	N	0	N	00	Y
79	20250113	110855	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10100	180	2	1.81	1556161060	153161	24.38	10040	10240	10040	12890	6950	9920	10167.26	0.59	0	0	10226	10072	9996	9842	9766	10035	9805	11	2970	100	6150	10	1	10867713	1098	-23.22	10.97	12	1.41	-435.00	921.00	38300	20240307	-73.63	5350	20241209	88.79	11030	-8.43	20250109	7120	41.85	20250102	38300	-73.63	20240307	5350	88.79	20241209	2.19	N	199430	100	10 억		64129	N	N	0	N	00	Y
80	20250113	100855	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10200	280	2	2.82	1218098680	119710	19.05	10040	10240	10040	12890	6950	9920	10184.96	0.59	0	0	10226	10072	9996	9842	9766	10035	9805	11	2970	100	6150	10	1	10867713	1109	-23.45	11.07	12	1.10	-435.00	921.00	38300	20240307	-73.37	5350	20241209	90.65	11030	-7.52	20250109	7120	43.26	20250102	38300	-73.37	20240307	5350	90.65	20241209	2.19	N	199430	100	10 억		64129	N	N	0	N	00	Y
81	20250113	090901	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10040	120	2	1.21	286737000	28611	4.55	10040	10040	10040	12890	6950	9920	10040.00	0.59	0	0	10226	10072	9996	9842	9766	10035	9805	11	2970	100	6150	10	1	10867713	1091	-23.08	10.90	12	0.26	-435.00	921.00	38300	20240307	-73.79	5350	20241209	87.66	11030	-8.98	20250109	7120	41.01	20250102	38300	-73.79	20240307	5350	87.66	20241209	2.19	N	199430	100	10 억		64129	N	N	0	N	00	Y
82	20250110	160836	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9920	-690	5	-6.50	6194665510	615446	6.41	10060	10150	9920	13790	7430	10610	10065.80	0.59	0	1	12936	11772	9866	8702	6796	12355	9285	11	3180	100	6570	10	1	10867713	1078	-22.80	10.77	12	5.66	-435.00	921.00	38300	20240307	-74.10	5350	20241209	85.42	11030	-10.06	20250109	7120	39.33	20250102	38300	-74.10	20240307	5350	85.42	20241209	2.17	N	199430	100	10 억		64129	N	N	0	N	00	Y
83	20250110	150846	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9950	-660	5	-6.22	5857524390	581460	6.06	10060	10150	9950	13790	7430	10610	10073.81	0.59	0	1	12936	11772	9866	8702	6796	12355	9285	11	3180	100	6570	10	1	10867713	1081	-22.87	10.80	12	5.35	-435.00	921.00	38300	20240307	-74.02	5350	20241209	85.98	11030	-9.79	20250109	7120	39.75	20250102	38300	-74.02	20240307	5350	85.98	20241209	2.17	N	199430	100	10 억		64129	N	N	0	N	00	Y
84	20250110	140851	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10070	-540	5	-5.09	5474868490	543088	5.66	10060	10150	9960	13790	7430	10610	10080.98	0.59	0	1	12936	11772	9866	8702	6796	12355	9285	11	3180	100	6570	10	1	10867713	1094	-23.15	10.93	12	5.00	-435.00	921.00	38300	20240307	-73.71	5350	20241209	88.22	11030	-8.70	20250109	7120	41.43	20250102	38300	-73.71	20240307	5350	88.22	20241209	2.17	N	199430	100	10 억		64129	N	N	0	N	00	Y
85	20250110	130850	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10090	-520	5	-4.90	4999913550	495995	5.17	10060	10150	9960	13790	7430	10610	10080.55	0.59	0	1	12936	11772	9866	8702	6796	12355	9285	11	3180	100	6570	10	1	10867713	1097	-23.20	10.96	12	4.56	-435.00	921.00	38300	20240307	-73.66	5350	20241209	88.60	11030	-8.52	20250109	7120	41.71	20250102	38300	-73.66	20240307	5350	88.60	20241209	2.17	N	199430	100	10 억		64129	N	N	0	N	00	Y
86	20250110	120852	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10000	-610	5	-5.75	4683095160	464549	4.84	10060	10150	9960	13790	7430	10610	10080.93	0.59	0	1	12936	11772	9866	8702	6796	12355	9285	11	3180	100	6570	10	1	10867713	1087	-22.99	10.86	12	4.27	-435.00	921.00	38300	20240307	-73.89	5350	20241209	86.92	11030	-9.34	20250109	7120	40.45	20250102	38300	-73.89	20240307	5350	86.92	20241209	2.17	N	199430	100	10 억		64129	N	N	0	N	00	Y
87	20250110	110850	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9960	-650	5	-6.13	4075587480	403761	4.21	10060	10150	9960	13790	7430	10610	10094.04	0.59	0	1	12936	11772	9866	8702	6796	12355	9285	11	3180	100	6570	10	1	10867713	1082	-22.90	10.81	12	3.72	-435.00	921.00	38300	20240307	-73.99	5350	20241209	86.17	11030	-9.70	20250109	7120	39.89	20250102	38300	-73.99	20240307	5350	86.17	20241209	2.17	N	199430	100	10 억		64129	N	N	0	N	00	Y
88	20250110	100848	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10150	-460	5	-4.34	3136774920	309885	3.23	10060	10150	10060	13790	7430	10610	10122.36	0.59	0	1	12936	11772	9866	8702	6796	12355	9285	11	3180	100	6570	10	1	10867713	1103	-23.33	11.02	12	2.85	-435.00	921.00	38300	20240307	-73.50	5350	20241209	89.72	11030	-7.98	20250109	7120	42.56	20250102	38300	-73.50	20240307	5350	89.72	20241209	2.17	N	199430	100	10 억		64129	N	N	0	N	00	Y
89	20250110	090852	59	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10060	-550	5	-5.18	957691720	95197	0.99	10060	10060	10060	13790	7430	10610	10060.00	0.59	0	1	12936	11772	9866	8702	6796	12355	9285	11	3180	100	6570	10	1	10867713	1093	-23.13	10.92	12	0.88	-435.00	921.00	38300	20240307	-73.73	5350	20241209	88.04	11030	-8.79	20250109	7120	41.29	20250102	38300	-73.73	20240307	5350	88.04	20241209	2.17	N	199430	100	10 억		64129	N	N	0	N	00	Y
90	20250109	160843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10610	2120	2	24.97	93727599910	9338343	1669.19	8490	11030	7960	11030	5950	8490	10036.19	0.79	0	-20539	9623	9056	8773	8206	7923	8915	8065	11	2540	100	5260	10	1	10867713	1153	-24.39	11.52	12	85.93	-435.00	921.00	38300	20240307	-72.30	5350	20241209	98.32	11030	-3.81	20250109	7120	49.02	20250102	38300	-72.30	20240307	5350	98.32	20241209	1.65	N	199430	100	10 억		85682	N	N	0	N	00	N
91	20250109	150837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	11030	2540	1	29.92	86657731390	8690967	1553.47	8490	11030	7960	11030	5950	8490	9971.03	0.79	0	-31241	9623	9056	8773	8206	7923	8915	8065	11	2540	100	5260	10	1	10867713	1199	-25.36	11.98	12	79.97	-435.00	921.00	38300	20240307	-71.20	5350	20241209	106.17	11030	0.00	20250109	7120	54.92	20250102	38300	-71.20	20240307	5350	106.17	20241209	1.65	N	199430	100	10 억		85682	N	N	0	N	00	N
92	20250109	140845	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10410	1920	2	22.61	58235277010	6059466	1083.10	8490	10430	7960	11030	5950	8490	9610.65	0.79	0	-6410	9623	9056	8773	8206	7923	8915	8065	11	2540	100	5260	10	1	10867713	1131	-23.93	11.30	12	55.76	-435.00	921.00	38300	20240307	-72.82	5350	20241209	94.58	10940	-4.84	20250107	7120	46.21	20250102	38300	-72.82	20240307	5350	94.58	20241209	1.65	N	199430	100	10 억		85682	N	N	0	N	00	N
93	20250109	130845	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9250	760	2	8.95	18814230860	2060547	368.31	8490	9790	7960	11030	5950	8490	9130.73	0.79	0	-11004	9623	9056	8773	8206	7923	8915	8065	11	2540	100	5260	10	1	10867713	1005	-21.26	10.04	12	18.96	-435.00	921.00	38300	20240307	-75.85	5350	20241209	72.90	10940	-15.45	20250107	7120	29.92	20250102	38300	-75.85	20240307	5350	72.90	20241209	1.65	N	199430	100	10 억		85682	N	N	0	N	00	N
94	20250109	120845	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8420	-70	5	-0.82	2921313160	356609	63.74	8490	8530	7960	11030	5950	8490	8191.84	0.79	0	37260	9623	9056	8773	8206	7923	8915	8065	11	2540	100	5260	10	1	10867713	915	-19.36	9.14	12	3.28	-435.00	921.00	38300	20240307	-78.02	5350	20241209	57.38	10940	-23.03	20250107	7120	18.26	20250102	38300	-78.02	20240307	5350	57.38	20241209	1.65	N	199430	100	10 억		85682	N	N	0	N	00	N
95	20250109	110849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8350	-140	5	-1.65	2739355370	334769	59.84	8490	8530	7960	11030	5950	8490	8182.73	0.79	0	37468	9623	9056	8773	8206	7923	8915	8065	11	2540	100	5260	10	1	10867713	907	-19.20	9.07	12	3.08	-435.00	921.00	38300	20240307	-78.20	5350	20241209	56.07	10940	-23.67	20250107	7120	17.28	20250102	38300	-78.20	20240307	5350	56.07	20241209	1.65	N	199430	100	10 억		85682	N	N	0	N	00	N
96	20250109	100847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8190	-300	5	-3.53	1800292750	222807	39.83	8490	8490	7960	11030	5950	8490	8079.86	0.79	0	42995	9623	9056	8773	8206	7923	8915	8065	11	2540	100	5260	10	1	10867713	890	-18.83	8.89	12	2.05	-435.00	921.00	38300	20240307	-78.62	5350	20241209	53.08	10940	-25.14	20250107	7120	15.03	20250102	38300	-78.62	20240307	5350	53.08	20241209	1.65	N	199430	100	10 억		85682	N	N	0	N	00	N
97	20250109	090850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8100	-390	5	-4.59	481990890	58691	10.49	8490	8490	8070	11030	5950	8490	8211.85	0.79	0	2631	9623	9056	8773	8206	7923	8915	8065	11	2540	100	5260	10	1	10867713	880	-18.62	8.79	12	0.54	-435.00	921.00	38300	20240307	-78.85	5350	20241209	51.40	10940	-25.96	20250107	7120	13.76	20250102	38300	-78.85	20240307	5350	51.40	20241209	1.65	N	199430	100	10 억		85682	N	N	0	N	00	N
98	20250108	160838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8490	-780	5	-8.41	4943566480	555896	6.72	9140	9340	8490	12050	6490	9270	8893.30	0.75	0	3800	11750	10510	9700	8460	7650	11130	9080	11	2780	100	5740	10	1	10867713	923	-19.52	9.22	12	5.12	-435.00	921.00	38300	20240307	-77.83	5350	20241209	58.69	10940	-22.39	20250107	7120	19.24	20250102	38300	-77.83	20240307	5350	58.69	20241209	1.33	N	199430	100	10 억		81823	N	N	0	N	00	N
99	20250108	150842	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8560	-710	5	-7.66	4644072320	520696	6.29	9140	9340	8510	12050	6490	9270	8918.95	0.75	0	5165	11750	10510	9700	8460	7650	11130	9080	11	2780	100	5740	10	1	10867713	930	-19.68	9.29	12	4.79	-435.00	921.00	38300	20240307	-77.65	5350	20241209	60.00	10940	-21.76	20250107	7120	20.22	20250102	38300	-77.65	20240307	5350	60.00	20241209	1.33	N	199430	100	10 억		81823	N	N	0	N	00	N
100	20250108	140844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8620	-650	5	-7.01	4250057570	474668	5.74	9140	9340	8600	12050	6490	9270	8953.73	0.75	0	3356	11750	10510	9700	8460	7650	11130	9080	11	2780	100	5740	10	1	10867713	937	-19.82	9.36	12	4.37	-435.00	921.00	38300	20240307	-77.49	5350	20241209	61.12	10940	-21.21	20250107	7120	21.07	20250102	38300	-77.49	20240307	5350	61.12	20241209	1.33	N	199430	100	10 억		81823	N	N	0	N	00	N
101	20250108	130843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8720	-550	5	-5.93	4005774940	446411	5.39	9140	9340	8640	12050	6490	9270	8973.27	0.75	0	4387	11750	10510	9700	8460	7650	11130	9080	11	2780	100	5740	10	1	10867713	948	-20.05	9.47	12	4.11	-435.00	921.00	38300	20240307	-77.23	5350	20241209	62.99	10940	-20.29	20250107	7120	22.47	20250102	38300	-77.23	20240307	5350	62.99	20241209	1.33	N	199430	100	10 억		81823	N	N	0	N	00	N
102	20250108	120839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8670	-600	5	-6.47	3803490580	423151	5.11	9140	9340	8640	12050	6490	9270	8988.48	0.75	0	5953	11750	10510	9700	8460	7650	11130	9080	11	2780	100	5740	10	1	10867713	942	-19.93	9.41	12	3.89	-435.00	921.00	38300	20240307	-77.36	5350	20241209	62.06	10940	-20.75	20250107	7120	21.77	20250102	38300	-77.36	20240307	5350	62.06	20241209	1.33	N	199430	100	10 억		81823	N	N	0	N	00	N
103	20250108	110841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8830	-440	5	-4.75	3400925690	377066	4.56	9140	9340	8710	12050	6490	9270	9019.43	0.75	0	13798	11750	10510	9700	8460	7650	11130	9080	11	2780	100	5740	10	1	10867713	960	-20.30	9.59	12	3.47	-435.00	921.00	38300	20240307	-76.95	5350	20241209	65.05	10940	-19.29	20250107	7120	24.02	20250102	38300	-76.95	20240307	5350	65.05	20241209	1.33	N	199430	100	10 억		81823	N	N	0	N	00	N
104	20250108	100842	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8830	-440	5	-4.75	3124099170	345622	4.18	9140	9340	8710	12050	6490	9270	9039.05	0.75	0	12803	11750	10510	9700	8460	7650	11130	9080	11	2780	100	5740	10	1	10867713	960	-20.30	9.59	12	3.18	-435.00	921.00	38300	20240307	-76.95	5350	20241209	65.05	10940	-19.29	20250107	7120	24.02	20250102	38300	-76.95	20240307	5350	65.05	20241209	1.33	N	199430	100	10 억		81823	N	N	0	N	00	N
105	20250108	090842	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9170	-100	5	-1.08	827276780	89984	1.09	9140	9340	9110	12050	6490	9270	9193.58	0.75	0	-5887	11750	10510	9700	8460	7650	11130	9080	11	2780	100	5740	10	1	10867713	997	-21.08	9.96	12	0.83	-435.00	921.00	38300	20240307	-76.06	5350	20241209	71.40	10940	-16.18	20250107	7120	28.79	20250102	38300	-76.06	20240307	5350	71.40	20241209	1.33	N	199430	100	10 억		81823	N	N	0	N	00	N
106	20250107	160834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9270	580	2	6.67	82384249810	8253534	1504.92	8890	10940	8890	11290	6090	8690	9981.86	1.06	0	-45254	9456	9072	8866	8482	8276	8970	8380	11	2600	100	5380	10	1	10867713	1007	-21.31	10.07	12	75.95	-435.00	921.00	38300	20240307	-75.80	5350	20241209	73.27	10940	-15.27	20250107	7120	30.20	20250102	38300	-75.80	20240307	5350	73.27	20241209	1.32	N	199430	100	10 억		115111	N	N	0	N	00	N
107	20250107	150835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9240	550	2	6.33	81560490090	8164752	1488.73	8890	10940	8890	11290	6090	8690	9989.38	1.06	0	-46384	9456	9072	8866	8482	8276	8970	8380	11	2600	100	5380	10	1	10867713	1004	-21.24	10.03	12	75.13	-435.00	921.00	38300	20240307	-75.87	5350	20241209	72.71	10940	-15.54	20250107	7120	29.78	20250102	38300	-75.87	20240307	5350	72.71	20241209	1.32	N	199430	100	10 억		115111	N	N	0	N	00	N
108	20250107	140834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9550	860	2	9.90	79196403770	7912707	1442.77	8890	10940	8890	11290	6090	8690	10008.80	1.06	0	-48860	9456	9072	8866	8482	8276	8970	8380	11	2600	100	5380	10	1	10867713	1038	-21.95	10.37	12	72.81	-435.00	921.00	38300	20240307	-75.07	5350	20241209	78.50	10940	-12.71	20250107	7120	34.13	20250102	38300	-75.07	20240307	5350	78.50	20241209	1.32	N	199430	100	10 억		115111	N	N	0	N	00	N
109	20250107	130834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9640	950	2	10.93	71891469130	7161544	1305.81	8890	10940	8890	11290	6090	8690	10038.59	1.06	0	-45920	9456	9072	8866	8482	8276	8970	8380	11	2600	100	5380	10	1	10867713	1048	-22.16	10.47	12	65.90	-435.00	921.00	38300	20240307	-74.83	5350	20241209	80.19	10940	-11.88	20250107	7120	35.39	20250102	38300	-74.83	20240307	5350	80.19	20241209	1.32	N	199430	100	10 억		115111	N	N	0	N	00	N
110	20250107	120834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9860	1170	2	13.46	66615919790	6618357	1206.76	8890	10940	8890	11290	6090	8690	10065.38	1.06	0	-43002	9456	9072	8866	8482	8276	8970	8380	11	2600	100	5380	10	1	10867713	1072	-22.67	10.71	12	60.90	-435.00	921.00	38300	20240307	-74.26	5350	20241209	84.30	10940	-9.87	20250107	7120	38.48	20250102	38300	-74.26	20240307	5350	84.30	20241209	1.32	N	199430	100	10 억		115111	N	N	0	N	00	N
111	20250107	110831	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9370	680	2	7.83	45171622610	4479256	816.73	8890	10940	8890	11290	6090	8690	10084.70	1.06	0	-20792	9456	9072	8866	8482	8276	8970	8380	11	2600	100	5380	10	1	10867713	1018	-21.54	10.17	12	41.22	-435.00	921.00	38300	20240307	-75.54	5350	20241209	75.14	10940	-14.35	20250107	7120	31.60	20250102	38300	-75.54	20240307	5350	75.14	20241209	1.32	N	199430	100	10 억		115111	N	N	0	N	00	N
112	20250107	100837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9660	970	2	11.16	41552133180	4096153	746.88	8890	10940	8890	11290	6090	8690	10144.27	1.06	0	-35339	9456	9072	8866	8482	8276	8970	8380	11	2600	100	5380	10	1	10867713	1050	-22.21	10.49	12	37.69	-435.00	921.00	38300	20240307	-74.78	5350	20241209	80.56	10940	-11.70	20250107	7120	35.67	20250102	38300	-74.78	20240307	5350	80.56	20241209	1.32	N	199430	100	10 억		115111	Y	N	0	N	00	N
113	20250107	090838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9140	450	2	5.18	1012690430	111939	20.41	8890	9140	8890	11290	6090	8690	9047.60	1.06	0	10889	9456	9072	8866	8482	8276	8970	8380	11	2600	100	5380	10	1	10867713	993	-21.01	9.92	12	1.03	-435.00	921.00	38300	20240307	-76.14	5350	20241209	70.84	9340	-2.14	20250103	7120	28.37	20250102	38300	-76.14	20240307	5350	70.84	20241209	1.32	N	199430	100	10 억		115111	N	N	0	N	00	N
114	20250106	160825	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8690	-390	5	-4.30	4869890560	543783	30.12	9250	9250	8660	11800	6360	9080	8956.41	1.28	0	-43467	10020	9550	8870	8400	7720	9785	8635	11	2720	100	5620	10	1	10867713	944	-19.98	9.44	12	5.00	-435.00	921.00	38300	20240307	-77.31	5350	20241209	62.43	9340	-6.96	20250103	7120	22.05	20250102	38300	-77.31	20240307	5350	62.43	20241209	0.88	N	199430	100	10 억		139046	N	N	0	N	00	N
115	20250106	150824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8790	-290	5	-3.19	4319529450	480995	26.64	9250	9250	8760	11800	6360	9080	8980.40	1.28	0	-35656	10020	9550	8870	8400	7720	9785	8635	11	2720	100	5620	10	1	10867713	955	-20.21	9.54	12	4.43	-435.00	921.00	38300	20240307	-77.05	5350	20241209	64.30	9340	-5.89	20250103	7120	23.46	20250102	38300	-77.05	20240307	5350	64.30	20241209	0.88	N	199430	100	10 억		139046	N	N	0	N	00	N
116	20250106	140825	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8800	-280	5	-3.08	3893933940	433062	23.98	9250	9250	8760	11800	6360	9080	8991.63	1.28	0	-26233	10020	9550	8870	8400	7720	9785	8635	11	2720	100	5620	10	1	10867713	956	-20.23	9.55	12	3.98	-435.00	921.00	38300	20240307	-77.02	5350	20241209	64.49	9340	-5.78	20250103	7120	23.60	20250102	38300	-77.02	20240307	5350	64.49	20241209	0.88	N	199430	100	10 억		139046	N	N	0	N	00	N
117	20250106	130819	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8930	-150	5	-1.65	3287626450	364519	20.19	9250	9250	8820	11800	6360	9080	9019.08	1.28	0	-16035	10020	9550	8870	8400	7720	9785	8635	11	2720	100	5620	10	1	10867713	970	-20.53	9.70	12	3.35	-435.00	921.00	38300	20240307	-76.68	5350	20241209	66.92	9340	-4.39	20250103	7120	25.42	20250102	38300	-76.68	20240307	5350	66.92	20241209	0.88	N	199430	100	10 억		139046	N	N	0	N	00	N
118	20250106	120822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8980	-100	5	-1.10	3080060390	341347	18.90	9250	9250	8820	11800	6360	9080	9023.25	1.28	0	-13126	10020	9550	8870	8400	7720	9785	8635	11	2720	100	5620	10	1	10867713	976	-20.64	9.75	12	3.14	-435.00	921.00	38300	20240307	-76.55	5350	20241209	67.85	9340	-3.85	20250103	7120	26.12	20250102	38300	-76.55	20240307	5350	67.85	20241209	0.88	N	199430	100	10 억		139046	N	N	0	N	00	N
119	20250106	110820	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8960	-120	5	-1.32	2802413950	310491	17.20	9250	9250	8820	11800	6360	9080	9025.75	1.28	0	-5561	10020	9550	8870	8400	7720	9785	8635	11	2720	100	5620	10	1	10867713	974	-20.60	9.73	12	2.86	-435.00	921.00	38300	20240307	-76.61	5350	20241209	67.48	9340	-4.07	20250103	7120	25.84	20250102	38300	-76.61	20240307	5350	67.48	20241209	0.88	N	199430	100	10 억		139046	N	N	0	N	00	N
120	20250106	100818	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8890	-190	5	-2.09	2438939980	269811	14.94	9250	9250	8820	11800	6360	9080	9039.44	1.28	0	-7909	10020	9550	8870	8400	7720	9785	8635	11	2720	100	5620	10	1	10867713	966	-20.44	9.65	12	2.48	-435.00	921.00	38300	20240307	-76.79	5350	20241209	66.17	9340	-4.82	20250103	7120	24.86	20250102	38300	-76.79	20240307	5350	66.17	20241209	0.88	N	199430	100	10 억		139046	N	N	0	N	00	N
121	20250106	090818	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9070	-10	5	-0.11	928926180	101668	5.63	9250	9250	9050	11800	6360	9080	9136.86	1.28	0	-9923	10020	9550	8870	8400	7720	9785	8635	11	2720	100	5620	10	1	10867713	986	-20.85	9.85	12	0.94	-435.00	921.00	38300	20240307	-76.32	5350	20241209	69.53	9340	-2.89	20250103	7120	27.39	20250102	38300	-76.32	20240307	5350	69.53	20241209	0.88	N	199430	100	10 억		139046	N	N	0	N	00	N
122	20250103	160814	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9080	580	2	6.82	15595005920	1774525	94.35	8410	9340	8190	11050	5950	8500	8786.58	1.97	0	-85638	9873	9186	8153	7466	6433	9530	7810	11	2550	100	5270	10	1	10867713	987	-20.87	9.86	12	16.33	-435.00	921.00	38300	20240307	-76.29	5350	20241209	69.72	9340	-2.78	20250103	7120	27.53	20250102	38300	-76.29	20240307	5350	69.72	20241209	0.98	N	199430	100	10 억		214077	N	N	0	N	00	N
123	20250103	150816	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8460	-40	5	-0.47	13967321450	1591348	84.61	8410	9340	8190	11050	5950	8500	8777.04	1.97	0	-84242	9873	9186	8153	7466	6433	9530	7810	11	2550	100	5270	10	1	10867713	919	-19.45	9.19	12	14.64	-435.00	921.00	38300	20240307	-77.91	5350	20241209	58.13	9340	-9.42	20250103	7120	18.82	20250102	38300	-77.91	20240307	5350	58.13	20241209	0.98	N	199430	100	10 억		214077	N	N	0	N	00	N
124	20250103	140817	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8490	-10	5	-0.12	13621199460	1550498	82.44	8410	9340	8190	11050	5950	8500	8785.05	1.97	0	-84924	9873	9186	8153	7466	6433	9530	7810	11	2550	100	5270	10	1	10867713	923	-19.52	9.22	12	14.27	-435.00	921.00	38300	20240307	-77.83	5350	20241209	58.69	9340	-9.10	20250103	7120	19.24	20250102	38300	-77.83	20240307	5350	58.69	20241209	0.98	N	199430	100	10 억		214077	N	N	0	N	00	N
125	20250103	130816	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8440	-60	5	-0.71	12999269860	1476638	78.51	8410	9340	8190	11050	5950	8500	8803.29	1.97	0	-84831	9873	9186	8153	7466	6433	9530	7810	11	2550	100	5270	10	1	10867713	917	-19.40	9.16	12	13.59	-435.00	921.00	38300	20240307	-77.96	5350	20241209	57.76	9340	-9.64	20250103	7120	18.54	20250102	38300	-77.96	20240307	5350	57.76	20241209	0.98	N	199430	100	10 억		214077	N	N	0	N	00	N
126	20250103	120815	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8570	70	2	0.82	12622713300	1432250	76.15	8410	9340	8190	11050	5950	8500	8813.21	1.97	0	-87165	9873	9186	8153	7466	6433	9530	7810	11	2550	100	5270	10	1	10867713	931	-19.70	9.31	12	13.18	-435.00	921.00	38300	20240307	-77.62	5350	20241209	60.19	9340	-8.24	20250103	7120	20.37	20250102	38300	-77.62	20240307	5350	60.19	20241209	0.98	N	199430	100	10 억		214077	N	N	0	N	00	N
127	20250103	110816	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8500	0	3	0.00	12191420820	1381893	73.47	8410	9340	8190	11050	5950	8500	8822.26	1.97	0	-90319	9873	9186	8153	7466	6433	9530	7810	11	2550	100	5270	10	1	10867713	924	-19.54	9.23	12	12.72	-435.00	921.00	38300	20240307	-77.81	5350	20241209	58.88	9340	-8.99	20250103	7120	19.38	20250102	38300	-77.81	20240307	5350	58.88	20241209	0.98	N	199430	100	10 억		214077	N	N	0	N	00	N
128	20250103	100814	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9250	750	2	8.82	7184500950	814863	43.33	8410	9250	8190	11050	5950	8500	8816.82	1.97	0	-68131	9873	9186	8153	7466	6433	9530	7810	11	2550	100	5270	10	1	10867713	1005	-21.26	10.04	12	7.50	-435.00	921.00	38300	20240307	-75.85	5350	20241209	72.90	9250	0.00	20250103	7120	29.92	20250102	38300	-75.85	20240307	5350	72.90	20241209	0.98	N	199430	100	10 억		214077	Y	N	0	N	00	N
129	20250103	090817	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8360	-140	5	-1.65	1012155380	121205	6.44	8410	8500	8190	11050	5950	8500	8350.77	1.97	0	-8092	9873	9186	8153	7466	6433	9530	7810	11	2550	100	5270	10	1	10867713	909	-19.22	9.08	12	1.12	-435.00	921.00	38300	20240307	-78.17	5350	20241209	56.26	8840	-5.43	20250102	7120	17.42	20250102	38300	-78.17	20240307	5350	56.26	20241209	0.98	N	199430	100	10 억		214077	N	N	0	N	00	N
130	20250102	160808	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8500	1700	2	25.00	15580005290	1871271	978.30	7270	8840	7120	8840	4760	6800	8325.61	2.53	0	-21518	7340	7070	6610	6340	5880	7205	6475	11	2040	100	4210	10	1	10867713	924	-19.54	9.23	12	17.22	-435.00	921.00	38300	20240307	-77.81	5350	20241209	58.88	8840	-3.85	20250102	7120	19.38	20250102	38300	-77.81	20240307	5350	58.88	20241209	0.96	N	199430	100	10 억		274924	N	N	0	N	00	N
131	20250102	150809	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8450	1650	2	24.26	15020141520	1804897	943.60	7270	8840	7120	8840	4760	6800	8321.88	2.53	0	-22021	7340	7070	6610	6340	5880	7205	6475	11	2040	100	4210	10	1	10867713	918	-19.43	9.17	12	16.61	-435.00	921.00	38300	20240307	-77.94	5350	20241209	57.94	8840	-4.41	20250102	7120	18.68	20250102	38300	-77.94	20240307	5350	57.94	20241209	0.96	N	199430	100	10 억		274924	N	N	0	N	00	N
132	20250102	140807	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8630	1830	2	26.91	13826044670	1664813	870.37	7270	8840	7120	8840	4760	6800	8304.86	2.53	0	-38985	7340	7070	6610	6340	5880	7205	6475	11	2040	100	4210	10	1	10867713	938	-19.84	9.37	12	15.32	-435.00	921.00	38300	20240307	-77.47	5350	20241209	61.31	8840	-2.38	20250102	7120	21.21	20250102	38300	-77.47	20240307	5350	61.31	20241209	0.96	N	199430	100	10 억		274924	N	N	0	N	00	N
133	20250102	130808	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8530	1730	2	25.44	12347552540	1493654	780.89	7270	8840	7120	8840	4760	6800	8266.68	2.53	0	-48950	7340	7070	6610	6340	5880	7205	6475	11	2040	100	4210	10	1	10867713	927	-19.61	9.26	12	13.74	-435.00	921.00	38300	20240307	-77.73	5350	20241209	59.44	8840	-3.51	20250102	7120	19.80	20250102	38300	-77.73	20240307	5350	59.44	20241209	0.96	N	199430	100	10 억		274924	N	N	0	N	00	N
134	20250102	120806	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8270	1470	2	21.62	4977007410	641614	335.44	7270	8280	7120	8840	4760	6800	7757.01	2.53	0	52217	7340	7070	6610	6340	5880	7205	6475	11	2040	100	4210	10	1	10867713	899	-19.01	8.98	12	5.90	-435.00	921.00	38300	20240307	-78.41	5350	20241209	54.58	8280	-0.12	20250102	7120	16.15	20250102	38300	-78.41	20240307	5350	54.58	20241209	0.96	N	199430	100	10 억		274924	N	N	0	N	00	N
135	20250102	110757	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7780	980	2	14.41	2741897810	362999	189.78	7270	7870	7120	8840	4760	6800	7553.46	2.53	0	1794	7340	7070	6610	6340	5880	7205	6475	11	2040	100	4210	10	1	10867713	846	-17.89	8.45	12	3.34	-435.00	921.00	38300	20240307	-79.69	5350	20241209	45.42	7870	-1.14	20250102	7120	9.27	20250102	38300	-79.69	20240307	5350	45.42	20241209	0.96	N	199430	100	10 억		274924	N	N	0	N	00	N
136	20250102	100805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7350	550	2	8.09	668737170	91442	47.81	7270	7500	7120	8840	4760	6800	7313.24	2.53	0	-8911	7340	7070	6610	6340	5880	7205	6475	11	2040	100	4210	10	1	10867713	799	-16.90	7.98	12	0.84	-435.00	921.00	38300	20240307	-80.81	5350	20241209	37.38	7500	-2.00	20250102	7120	3.23	20250102	38300	-80.81	20240307	5350	37.38	20241209	0.96	N	199430	100	10 억		274924	N	N	0	N	00	N
137	20250102	090757	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	8840	4760	6800	0.00	2.53	0	0	7340	7070	6610	6340	5880	7205	6475	11	2040	100	4210	10	1	10867713	739	-15.63	7.38	12	0.00	-435.00	921.00	38300	20240307	-82.25	5350	20241209	27.10	0	0.00	0	0	0.00	0	38300	-82.25	20240307	5350	27.10	20241209	0.96	N	199430	100	10 억		274924	N	N	0	N	00	N