KissMeData/464080/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	161357	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12830	-670	5	-4.96	34493583780	2650498	191.02	13180	13600	12600	17550	9450	13500	13014.45	0.43	0	-12117	14433	13966	13703	13236	12973	13835	13105	18	4050	100	8370	10	1	17681830	2269	19.56	9.98	12	14.99	656.00	1285.00	21100	20240625	-39.19	4975	20240823	157.89	15100	-15.03	20250106	11730	9.38	20250109	21100	-39.19	20240625	4975	157.89	20240823	5.20	N	464080	100	17 억		75354	N	N	1188	N	00	N
3	20250124	151356	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12810	-690	5	-5.11	33580164270	2579312	185.89	13180	13600	12600	17550	9450	13500	13018.83	0.43	0	-11371	14433	13966	13703	13236	12973	13835	13105	18	4050	100	8370	10	1	17681830	2265	19.53	9.97	12	14.59	656.00	1285.00	21100	20240625	-39.29	4975	20240823	157.49	15100	-15.17	20250106	11730	9.21	20250109	21100	-39.29	20240625	4975	157.49	20240823	5.20	N	464080	100	17 억		75354	N	N	1188	N	00	N
4	20250124	141353	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12770	-730	5	-5.41	29592306720	2267360	163.41	13180	13600	12600	17550	9450	13500	13051.22	0.43	0	-8559	14433	13966	13703	13236	12973	13835	13105	18	4050	100	8370	10	1	17681830	2258	19.47	9.94	12	12.82	656.00	1285.00	21100	20240625	-39.48	4975	20240823	156.68	15100	-15.43	20250106	11730	8.87	20250109	21100	-39.48	20240625	4975	156.68	20240823	5.20	N	464080	100	17 억		75354	N	N	1188	N	00	N
5	20250124	131357	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13010	-490	5	-3.63	25490849820	1948727	140.44	13180	13600	12600	17550	9450	13500	13080.53	0.43	0	7980	14433	13966	13703	13236	12973	13835	13105	18	4050	100	8370	10	1	17681830	2300	19.83	10.12	12	11.02	656.00	1285.00	21100	20240625	-38.34	4975	20240823	161.51	15100	-13.84	20250106	11730	10.91	20250109	21100	-38.34	20240625	4975	161.51	20240823	5.20	N	464080	100	17 억		75354	N	N	1188	N	00	N
6	20250124	121352	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13180	-320	5	-2.37	22768684790	1740588	125.44	13180	13600	12600	17550	9450	13500	13080.76	0.43	0	20060	14433	13966	13703	13236	12973	13835	13105	18	4050	100	8370	10	1	17681830	2330	20.09	10.26	12	9.84	656.00	1285.00	21100	20240625	-37.54	4975	20240823	164.92	15100	-12.72	20250106	11730	12.36	20250109	21100	-37.54	20240625	4975	164.92	20240823	5.20	N	464080	100	17 억		75354	N	N	1188	N	00	N
7	20250124	111354	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13230	-270	5	-2.00	21420975120	1638461	118.08	13180	13600	12600	17550	9450	13500	13073.55	0.43	0	21372	14433	13966	13703	13236	12973	13835	13105	18	4050	100	8370	10	1	17681830	2339	20.17	10.30	12	9.27	656.00	1285.00	21100	20240625	-37.30	4975	20240823	165.93	15100	-12.38	20250106	11730	12.79	20250109	21100	-37.30	20240625	4975	165.93	20240823	5.20	N	464080	100	17 억		75354	N	N	1188	N	00	N
8	20250124	101350	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13380	-120	5	-0.89	17432673700	1340426	96.60	13180	13600	12600	17550	9450	13500	13004.91	0.43	0	16597	14433	13966	13703	13236	12973	13835	13105	18	4050	100	8370	10	1	17681830	2366	20.40	10.41	12	7.58	656.00	1285.00	21100	20240625	-36.59	4975	20240823	168.94	15100	-11.39	20250106	11730	14.07	20250109	21100	-36.59	20240625	4975	168.94	20240823	5.20	N	464080	100	17 억		75354	N	N	1188	N	00	N
9	20250124	091400	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12810	-690	5	-5.11	6101859520	473595	34.13	13180	13180	12680	17550	9450	13500	12882.67	0.43	0	40608	14433	13966	13703	13236	12973	13835	13105	18	4050	100	8370	10	1	17681830	2265	19.53	9.97	12	2.68	656.00	1285.00	21100	20240625	-39.29	4975	20240823	157.49	15100	-15.17	20250106	11730	9.21	20250109	21100	-39.29	20240625	4975	157.49	20240823	5.20	N	464080	100	17 억		75354	N	N	1188	N	00	N
10	20250123	161349	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13500	-660	5	-4.66	18528042600	1338284	48.17	14160	14170	13440	18400	9920	14160	13848.64	0.65	0	-41588	14553	14356	14143	13946	13733	14455	14045	18	4240	100	8770	10	1	17681830	2387	20.58	10.51	12	7.57	656.00	1285.00	21100	20240625	-36.02	4975	20240823	171.36	15100	-10.60	20250106	11730	15.09	20250109	21100	-36.02	20240625	4975	171.36	20240823	5.06	N	464080	100	17 억		115535	N	N	1188	N	00	N
11	20250123	151347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13630	-530	5	-3.74	17314826410	1248561	44.94	14160	14170	13440	18400	9920	14160	13865.74	0.65	0	-43747	14553	14356	14143	13946	13733	14455	14045	18	4240	100	8770	10	1	17681830	2410	20.78	10.61	12	7.06	656.00	1285.00	21100	20240625	-35.40	4975	20240823	173.97	15100	-9.74	20250106	11730	16.20	20250109	21100	-35.40	20240625	4975	173.97	20240823	5.06	N	464080	100	17 억		115535	N	N	0	N	00	N
12	20250123	141340	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13870	-290	5	-2.05	12266736010	880296	31.69	14160	14170	13800	18400	9920	14160	13932.49	0.65	0	-44080	14553	14356	14143	13946	13733	14455	14045	18	4240	100	8770	10	1	17681830	2452	21.14	10.79	12	4.98	656.00	1285.00	21100	20240625	-34.27	4975	20240823	178.79	15100	-8.15	20250106	11730	18.24	20250109	21100	-34.27	20240625	4975	178.79	20240823	5.06	N	464080	100	17 억		115535	N	N	0	N	00	N
13	20250123	131346	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13880	-280	5	-1.98	11413644840	818845	29.47	14160	14170	13800	18400	9920	14160	13936.29	0.65	0	-45792	14553	14356	14143	13946	13733	14455	14045	18	4240	100	8770	10	1	17681830	2454	21.16	10.80	12	4.63	656.00	1285.00	21100	20240625	-34.22	4975	20240823	178.99	15100	-8.08	20250106	11730	18.33	20250109	21100	-34.22	20240625	4975	178.99	20240823	5.06	N	464080	100	17 억		115535	N	N	0	N	00	N
14	20250123	121347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13870	-290	5	-2.05	10666989710	765047	27.54	14160	14170	13800	18400	9920	14160	13940.38	0.65	0	-45049	14553	14356	14143	13946	13733	14455	14045	18	4240	100	8770	10	1	17681830	2452	21.14	10.79	12	4.33	656.00	1285.00	21100	20240625	-34.27	4975	20240823	178.79	15100	-8.15	20250106	11730	18.24	20250109	21100	-34.27	20240625	4975	178.79	20240823	5.06	N	464080	100	17 억		115535	N	N	0	N	00	N
15	20250123	111337	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14000	-160	5	-1.13	9654558520	692208	24.92	14160	14170	13800	18400	9920	14160	13944.73	0.65	0	-31077	14553	14356	14143	13946	13733	14455	14045	18	4240	100	8770	10	1	17681830	2475	21.34	10.89	12	3.91	656.00	1285.00	21100	20240625	-33.65	4975	20240823	181.41	15100	-7.28	20250106	11730	19.35	20250109	21100	-33.65	20240625	4975	181.41	20240823	5.06	N	464080	100	17 억		115535	N	N	0	N	00	N
16	20250123	101345	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13970	-190	5	-1.34	8294897750	594900	21.41	14160	14170	13800	18400	9920	14160	13940.07	0.65	0	-30587	14553	14356	14143	13946	13733	14455	14045	18	4240	100	8770	10	1	17681830	2470	21.30	10.87	12	3.36	656.00	1285.00	21100	20240625	-33.79	4975	20240823	180.80	15100	-7.48	20250106	11730	19.10	20250109	21100	-33.79	20240625	4975	180.80	20240823	5.06	N	464080	100	17 억		115535	N	N	0	N	00	N
17	20250123	091348	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14050	-110	5	-0.78	3466642490	247517	8.91	14160	14170	13860	18400	9920	14160	13999.94	0.65	0	-15098	14553	14356	14143	13946	13733	14455	14045	18	4240	100	8770	10	1	17681830	2484	21.42	10.93	12	1.40	656.00	1285.00	21100	20240625	-33.41	4975	20240823	182.41	15100	-6.95	20250106	11730	19.78	20250109	21100	-33.41	20240625	4975	182.41	20240823	5.06	N	464080	100	17 억		115535	N	N	0	N	00	N
18	20250122	161337	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14160	-480	5	-3.28	38744696440	2741579	82.25	14130	14340	13930	19030	10250	14640	14131.30	0.92	0	-44872	15506	15072	14206	13772	12906	15290	13990	18	4390	100	9070	10	1	17681830	2504	21.59	11.02	12	15.51	656.00	1285.00	21100	20240625	-32.89	4975	20240823	184.62	15100	-6.23	20250106	11730	20.72	20250109	21100	-32.89	20240625	4975	184.62	20240823	5.22	N	464080	100	17 억		162134	N	N	0	N	00	N
19	20250122	151339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14120	-520	5	-3.55	37363627480	2644035	79.33	14130	14340	13930	19030	10250	14640	14130.42	0.92	0	-37811	15506	15072	14206	13772	12906	15290	13990	18	4390	100	9070	10	1	17681830	2497	21.52	10.99	12	14.95	656.00	1285.00	21100	20240625	-33.08	4975	20240823	183.82	15100	-6.49	20250106	11730	20.38	20250109	21100	-33.08	20240625	4975	183.82	20240823	5.22	N	464080	100	17 억		162134	N	N	0	N	00	N
20	20250122	141336	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14260	-380	5	-2.60	32448007720	2296527	68.90	14130	14340	13930	19030	10250	14640	14128.15	0.92	0	7529	15506	15072	14206	13772	12906	15290	13990	18	4390	100	9070	10	1	17681830	2521	21.74	11.10	12	12.99	656.00	1285.00	21100	20240625	-32.42	4975	20240823	186.63	15100	-5.56	20250106	11730	21.57	20250109	21100	-32.42	20240625	4975	186.63	20240823	5.22	N	464080	100	17 억		162134	N	N	0	N	00	N
21	20250122	131338	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14250	-390	5	-2.66	29100754440	2061596	61.85	14130	14290	13930	19030	10250	14640	14114.49	0.92	0	-6448	15506	15072	14206	13772	12906	15290	13990	18	4390	100	9070	10	1	17681830	2520	21.72	11.09	12	11.66	656.00	1285.00	21100	20240625	-32.46	4975	20240823	186.43	15100	-5.63	20250106	11730	21.48	20250109	21100	-32.46	20240625	4975	186.43	20240823	5.22	N	464080	100	17 억		162134	N	N	0	N	00	N
22	20250122	121336	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14260	-380	5	-2.60	27386295730	1941248	58.24	14130	14290	13930	19030	10250	14640	14106.32	0.92	0	-11430	15506	15072	14206	13772	12906	15290	13990	18	4390	100	9070	10	1	17681830	2521	21.74	11.10	12	10.98	656.00	1285.00	21100	20240625	-32.42	4975	20240823	186.63	15100	-5.56	20250106	11730	21.57	20250109	21100	-32.42	20240625	4975	186.63	20240823	5.22	N	464080	100	17 억		162134	N	N	0	N	00	N
23	20250122	111338	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14190	-450	5	-3.07	24559079060	1742717	52.29	14130	14290	13930	19030	10250	14640	14090.98	0.92	0	-25155	15506	15072	14206	13772	12906	15290	13990	18	4390	100	9070	10	1	17681830	2509	21.63	11.04	12	9.86	656.00	1285.00	21100	20240625	-32.75	4975	20240823	185.23	15100	-6.03	20250106	11730	20.97	20250109	21100	-32.75	20240625	4975	185.23	20240823	5.22	N	464080	100	17 억		162134	N	N	0	N	00	N
24	20250122	101348	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14110	-530	5	-3.62	21236290190	1508235	45.25	14130	14290	13930	19030	10250	14640	14078.54	0.92	0	-11854	15506	15072	14206	13772	12906	15290	13990	18	4390	100	9070	10	1	17681830	2495	21.51	10.98	12	8.53	656.00	1285.00	21100	20240625	-33.13	4975	20240823	183.62	15100	-6.56	20250106	11730	20.29	20250109	21100	-33.13	20240625	4975	183.62	20240823	5.22	N	464080	100	17 억		162134	N	N	0	N	00	N
25	20250122	091339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14080	-560	5	-3.83	12711909970	901821	27.06	14130	14290	13930	19030	10250	14640	14093.07	0.92	0	50388	15506	15072	14206	13772	12906	15290	13990	18	4390	100	9070	10	1	17681830	2490	21.46	10.96	12	5.10	656.00	1285.00	21100	20240625	-33.27	4975	20240823	183.02	15100	-6.75	20250106	11730	20.03	20250109	21100	-33.27	20240625	4975	183.02	20240823	5.22	N	464080	100	17 억		162134	N	N	0	N	00	N
26	20250121	161328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14640	810	2	5.86	44822320260	3187434	209.94	13810	14640	13340	17970	9690	13830	14054.09	0.56	0	66736	14436	14132	13786	13482	13136	13960	13310	18	4140	100	8570	10	1	17681830	2589	22.32	11.39	12	18.03	656.00	1285.00	21100	20240625	-30.62	4975	20240823	194.27	15100	-3.05	20250106	11730	24.81	20250109	21100	-30.62	20240625	4975	194.27	20240823	4.94	N	464080	100	17 억		98418	N	N	25	N	00	N
27	20250121	151331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14330	500	2	3.62	32070434600	2306515	151.92	13810	14330	13340	17970	9690	13830	13904.36	0.56	0	56617	14436	14132	13786	13482	13136	13960	13310	18	4140	100	8570	10	1	17681830	2534	21.84	11.15	12	13.04	656.00	1285.00	21100	20240625	-32.09	4975	20240823	188.04	15100	-5.10	20250106	11730	22.17	20250109	21100	-32.09	20240625	4975	188.04	20240823	4.94	N	464080	100	17 억		98418	N	N	25	N	00	N
28	20250121	141331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14160	330	2	2.39	24992813070	1804171	118.83	13810	14190	13340	17970	9690	13830	13852.83	0.56	0	89	14436	14132	13786	13482	13136	13960	13310	18	4140	100	8570	10	1	17681830	2504	21.59	11.02	12	10.20	656.00	1285.00	21100	20240625	-32.89	4975	20240823	184.62	15100	-6.23	20250106	11730	20.72	20250109	21100	-32.89	20240625	4975	184.62	20240823	4.94	N	464080	100	17 억		98418	N	N	25	N	00	N
29	20250121	131330	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13910	80	2	0.58	17406872770	1265347	83.34	13810	14040	13340	17970	9690	13830	13756.46	0.56	0	39118	14436	14132	13786	13482	13136	13960	13310	18	4140	100	8570	10	1	17681830	2460	21.20	10.82	12	7.16	656.00	1285.00	21100	20240625	-34.08	4975	20240823	179.60	15100	-7.88	20250106	11730	18.58	20250109	21100	-34.08	20240625	4975	179.60	20240823	4.94	N	464080	100	17 억		98418	N	N	25	N	00	N
30	20250121	121312	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13970	140	2	1.01	15640782760	1138553	74.99	13810	14040	13340	17970	9690	13830	13737.22	0.56	0	26539	14436	14132	13786	13482	13136	13960	13310	18	4140	100	8570	10	1	17681830	2470	21.30	10.87	12	6.44	656.00	1285.00	21100	20240625	-33.79	4975	20240823	180.80	15100	-7.48	20250106	11730	19.10	20250109	21100	-33.79	20240625	4975	180.80	20240823	4.94	N	464080	100	17 억		98418	N	N	25	N	00	N
31	20250121	111221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13720	-110	5	-0.80	11282509850	825485	54.37	13810	14040	13340	17970	9690	13830	13667.25	0.56	0	-35674	14436	14132	13786	13482	13136	13960	13310	18	4140	100	8570	10	1	17681830	2426	20.91	10.68	12	4.67	656.00	1285.00	21100	20240625	-34.98	4975	20240823	175.78	15100	-9.14	20250106	11730	16.97	20250109	21100	-34.98	20240625	4975	175.78	20240823	4.94	N	464080	100	17 억		98418	N	N	25	N	00	N
32	20250121	101213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13750	-80	5	-0.58	9337629180	683054	44.99	13810	14040	13340	17970	9690	13830	13669.83	0.56	0	-4649	14436	14132	13786	13482	13136	13960	13310	18	4140	100	8570	10	1	17681830	2431	20.96	10.70	12	3.86	656.00	1285.00	21100	20240625	-34.83	4975	20240823	176.38	15100	-8.94	20250106	11730	17.22	20250109	21100	-34.83	20240625	4975	176.38	20240823	4.94	N	464080	100	17 억		98418	N	N	25	N	00	N
33	20250121	091331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13530	-300	5	-2.17	3582192810	264806	17.44	13810	13810	13340	17970	9690	13830	13524.77	0.56	0	-42210	14436	14132	13786	13482	13136	13960	13310	18	4140	100	8570	10	1	17681830	2392	20.62	10.53	12	1.50	656.00	1285.00	21100	20240625	-35.88	4975	20240823	171.96	15100	-10.40	20250106	11730	15.35	20250109	21100	-35.88	20240625	4975	171.96	20240823	4.94	N	464080	100	17 억		98418	N	N	25	N	00	N
34	20250120	161317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13830	20	2	0.14	20372141430	1474425	55.46	14030	14090	13440	17950	9670	13810	13816.97	0.95	0	-85929	14483	14146	13953	13616	13423	14050	13520	18	4140	100	8560	10	1	17681830	2445	21.08	10.76	12	8.34	656.00	1285.00	21100	20240625	-34.45	4975	20240823	177.99	15100	-8.41	20250106	11730	17.90	20250109	21100	-34.45	20240625	4975	177.99	20240823	5.15	N	464080	100	17 억		167476	N	N	25	N	00	N
35	20250120	151330	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13830	20	2	0.14	19772157010	1431056	53.83	14030	14090	13440	17950	9670	13810	13816.48	0.95	0	-83570	14483	14146	13953	13616	13423	14050	13520	18	4140	100	8560	10	1	17681830	2445	21.08	10.76	12	8.09	656.00	1285.00	21100	20240625	-34.45	4975	20240823	177.99	15100	-8.41	20250106	11730	17.90	20250109	21100	-34.45	20240625	4975	177.99	20240823	5.15	N	464080	100	17 억		167476	N	N	355	N	00	N
36	20250120	141328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13920	110	2	0.80	17976640920	1301076	48.94	14030	14090	13440	17950	9670	13810	13816.75	0.95	0	-63588	14483	14146	13953	13616	13423	14050	13520	18	4140	100	8560	10	1	17681830	2461	21.22	10.83	12	7.36	656.00	1285.00	21100	20240625	-34.03	4975	20240823	179.80	15100	-7.81	20250106	11730	18.67	20250109	21100	-34.03	20240625	4975	179.80	20240823	5.15	N	464080	100	17 억		167476	N	N	355	N	00	N
37	20250120	131328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13980	170	2	1.23	16602245610	1202196	45.22	14030	14090	13440	17950	9670	13810	13809.93	0.95	0	-72873	14483	14146	13953	13616	13423	14050	13520	18	4140	100	8560	10	1	17681830	2472	21.31	10.88	12	6.80	656.00	1285.00	21100	20240625	-33.74	4975	20240823	181.01	15100	-7.42	20250106	11730	19.18	20250109	21100	-33.74	20240625	4975	181.01	20240823	5.15	N	464080	100	17 억		167476	N	N	355	N	00	N
38	20250120	121331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13860	50	2	0.36	14613116940	1059680	39.86	14030	14090	13440	17950	9670	13810	13790.12	0.95	0	-83448	14483	14146	13953	13616	13423	14050	13520	18	4140	100	8560	10	1	17681830	2451	21.13	10.79	12	5.99	656.00	1285.00	21100	20240625	-34.31	4975	20240823	178.59	15100	-8.21	20250106	11730	18.16	20250109	21100	-34.31	20240625	4975	178.59	20240823	5.15	N	464080	100	17 억		167476	N	N	355	N	00	N
39	20250120	111330	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13770	-40	5	-0.29	12321252740	894397	33.65	14030	14090	13440	17950	9670	13810	13776.04	0.95	0	-105348	14483	14146	13953	13616	13423	14050	13520	18	4140	100	8560	10	1	17681830	2435	20.99	10.72	12	5.06	656.00	1285.00	21100	20240625	-34.74	4975	20240823	176.78	15100	-8.81	20250106	11730	17.39	20250109	21100	-34.74	20240625	4975	176.78	20240823	5.15	N	464080	100	17 억		167476	N	N	355	N	00	N
40	20250120	101329	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13590	-220	5	-1.59	10785393760	781965	29.42	14030	14090	13440	17950	9670	13810	13792.68	0.95	0	-101927	14483	14146	13953	13616	13423	14050	13520	18	4140	100	8560	10	1	17681830	2403	20.72	10.58	12	4.42	656.00	1285.00	21100	20240625	-35.59	4975	20240823	173.17	15100	-10.00	20250106	11730	15.86	20250109	21100	-35.59	20240625	4975	173.17	20240823	5.15	N	464080	100	17 억		167476	N	N	355	N	00	N
41	20250120	091330	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13560	-250	5	-1.81	5355159170	386162	14.53	14030	14090	13520	17950	9670	13810	13867.66	0.95	0	-76083	14483	14146	13953	13616	13423	14050	13520	18	4140	100	8560	10	1	17681830	2398	20.67	10.55	12	2.18	656.00	1285.00	21100	20240625	-35.73	4975	20240823	172.56	15100	-10.20	20250106	11730	15.60	20250109	21100	-35.73	20240625	4975	172.56	20240823	5.15	N	464080	100	17 억		167476	N	N	355	N	00	N
42	20250117	161323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13810	-450	5	-3.16	34808004160	2484210	33.67	14050	14290	13760	18530	9990	14260	14012.04	1.72	0	-138321	15100	14680	14120	13700	13140	14890	13910	18	4270	100	8840	10	1	17681830	2442	21.05	10.75	12	14.05	656.00	1285.00	21100	20240625	-34.55	4975	20240823	177.59	15100	-8.54	20250106	11730	17.73	20250109	21100	-34.55	20240625	4975	177.59	20240823	5.07	N	464080	100	17 억		304019	N	N	355	N	00	N
43	20250117	151320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13830	-430	5	-3.02	32613993760	2325622	31.52	14050	14290	13760	18530	9990	14260	14022.93	1.72	0	-130741	15100	14680	14120	13700	13140	14890	13910	18	4270	100	8840	10	1	17681830	2445	21.08	10.76	12	13.15	656.00	1285.00	21100	20240625	-34.45	4975	20240823	177.99	15100	-8.41	20250106	11730	17.90	20250109	21100	-34.45	20240625	4975	177.99	20240823	5.07	N	464080	100	17 억		304019	N	N	502	N	00	N
44	20250117	141327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14090	-170	5	-1.19	27528292780	1963316	26.61	14050	14290	13760	18530	9990	14260	14020.32	1.72	0	-89224	15100	14680	14120	13700	13140	14890	13910	18	4270	100	8840	10	1	17681830	2491	21.48	10.96	12	11.10	656.00	1285.00	21100	20240625	-33.22	4975	20240823	183.22	15100	-6.69	20250106	11730	20.12	20250109	21100	-33.22	20240625	4975	183.22	20240823	5.07	N	464080	100	17 억		304019	N	N	502	N	00	N
45	20250117	131327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14120	-140	5	-0.98	25294921570	1805511	24.47	14050	14290	13760	18530	9990	14260	14008.69	1.72	0	-84511	15100	14680	14120	13700	13140	14890	13910	18	4270	100	8840	10	1	17681830	2497	21.52	10.99	12	10.21	656.00	1285.00	21100	20240625	-33.08	4975	20240823	183.82	15100	-6.49	20250106	11730	20.38	20250109	21100	-33.08	20240625	4975	183.82	20240823	5.07	N	464080	100	17 억		304019	N	N	502	N	00	N
46	20250117	121328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14130	-130	5	-0.91	22853259130	1632849	22.13	14050	14290	13760	18530	9990	14260	13994.60	1.72	0	-79369	15100	14680	14120	13700	13140	14890	13910	18	4270	100	8840	10	1	17681830	2498	21.54	11.00	12	9.23	656.00	1285.00	21100	20240625	-33.03	4975	20240823	184.02	15100	-6.42	20250106	11730	20.46	20250109	21100	-33.03	20240625	4975	184.02	20240823	5.07	N	464080	100	17 억		304019	N	N	502	N	00	N
47	20250117	111329	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14050	-210	5	-1.47	19963010810	1427724	19.35	14050	14290	13760	18530	9990	14260	13980.78	1.72	0	-103359	15100	14680	14120	13700	13140	14890	13910	18	4270	100	8840	10	1	17681830	2484	21.42	10.93	12	8.07	656.00	1285.00	21100	20240625	-33.41	4975	20240823	182.41	15100	-6.95	20250106	11730	19.78	20250109	21100	-33.41	20240625	4975	182.41	20240823	5.07	N	464080	100	17 억		304019	N	N	502	N	00	N
48	20250117	101328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13840	-420	5	-2.95	15637607340	1117897	15.15	14050	14290	13760	18530	9990	14260	13986.39	1.72	0	-123684	15100	14680	14120	13700	13140	14890	13910	18	4270	100	8840	10	1	17681830	2447	21.10	10.77	12	6.32	656.00	1285.00	21100	20240625	-34.41	4975	20240823	178.19	15100	-8.34	20250106	11730	17.99	20250109	21100	-34.41	20240625	4975	178.19	20240823	5.07	N	464080	100	17 억		304019	N	N	502	N	00	N
49	20250117	091327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14060	-200	5	-1.40	5878309520	418810	5.68	14050	14190	13900	18530	9990	14260	14031.22	1.72	0	-31009	15100	14680	14120	13700	13140	14890	13910	18	4270	100	8840	10	1	17681830	2486	21.43	10.94	12	2.37	656.00	1285.00	21100	20240625	-33.36	4975	20240823	182.61	15100	-6.89	20250106	11730	19.86	20250109	21100	-33.36	20240625	4975	182.61	20240823	5.07	N	464080	100	17 억		304019	N	N	502	N	00	N
50	20250116	161318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14260	1040	2	7.87	102737396920	7271094	81.93	13660	14540	13560	17180	9260	13220	14128.60	0.55	0	218102	15593	14406	13793	12606	11993	14100	12300	18	3960	100	8190	10	1	17681830	2521	21.74	11.10	12	41.12	656.00	1285.00	21100	20240625	-32.42	4975	20240823	186.63	15100	-5.56	20250106	11730	21.57	20250109	21100	-32.42	20240625	4975	186.63	20240823	4.97	N	464080	100	17 억		96481	N	N	502	N	00	N
51	20250116	151214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14220	1000	2	7.56	99509850430	7044781	79.38	13660	14540	13560	17180	9260	13220	14125.42	0.55	0	274071	15593	14406	13793	12606	11993	14100	12300	18	3960	100	8190	10	1	17681830	2514	21.68	11.07	12	39.84	656.00	1285.00	21100	20240625	-32.61	4975	20240823	185.83	15100	-5.83	20250106	11730	21.23	20250109	21100	-32.61	20240625	4975	185.83	20240823	4.97	N	464080	100	17 억		96481	N	N	189	N	00	N
52	20250116	141323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14170	950	2	7.19	91205101640	6462382	72.82	13660	14540	13560	17180	9260	13220	14113.33	0.55	0	296751	15593	14406	13793	12606	11993	14100	12300	18	3960	100	8190	10	1	17681830	2506	21.60	11.03	12	36.55	656.00	1285.00	21100	20240625	-32.84	4975	20240823	184.82	15100	-6.16	20250106	11730	20.80	20250109	21100	-32.84	20240625	4975	184.82	20240823	4.97	N	464080	100	17 억		96481	N	N	189	N	00	N
53	20250116	131324	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14140	920	2	6.96	85478830040	6059477	68.28	13660	14540	13560	17180	9260	13220	14106.74	0.55	0	304198	15593	14406	13793	12606	11993	14100	12300	18	3960	100	8190	10	1	17681830	2500	21.55	11.00	12	34.27	656.00	1285.00	21100	20240625	-32.99	4975	20240823	184.22	15100	-6.36	20250106	11730	20.55	20250109	21100	-32.99	20240625	4975	184.22	20240823	4.97	N	464080	100	17 억		96481	N	N	189	N	00	N
54	20250116	121323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14260	1040	2	7.87	78314087260	5554096	62.58	13660	14540	13560	17180	9260	13220	14100.35	0.55	0	289991	15593	14406	13793	12606	11993	14100	12300	18	3960	100	8190	10	1	17681830	2521	21.74	11.10	12	31.41	656.00	1285.00	21100	20240625	-32.42	4975	20240823	186.63	15100	-5.56	20250106	11730	21.57	20250109	21100	-32.42	20240625	4975	186.63	20240823	4.97	N	464080	100	17 억		96481	N	N	189	N	00	N
55	20250116	111324	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13870	650	2	4.92	66613991380	4725735	53.25	13660	14540	13560	17180	9260	13220	14096.14	0.55	0	144934	15593	14406	13793	12606	11993	14100	12300	18	3960	100	8190	10	1	17681830	2452	21.14	10.79	12	26.73	656.00	1285.00	21100	20240625	-34.27	4975	20240823	178.79	15100	-8.15	20250106	11730	18.24	20250109	21100	-34.27	20240625	4975	178.79	20240823	4.97	N	464080	100	17 억		96481	N	N	189	N	00	N
56	20250116	101326	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14410	1190	2	9.00	40690576120	2894933	32.62	13660	14470	13560	17180	9260	13220	14056.00	0.55	0	221213	15593	14406	13793	12606	11993	14100	12300	18	3960	100	8190	10	1	17681830	2548	21.97	11.21	12	16.37	656.00	1285.00	21100	20240625	-31.71	4975	20240823	189.65	15100	-4.57	20250106	11730	22.85	20250109	21100	-31.71	20240625	4975	189.65	20240823	4.97	N	464080	100	17 억		96481	N	N	189	N	00	N
57	20250116	091328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13640	420	2	3.18	5910146930	432576	4.87	13660	13800	13560	17180	9260	13220	13663.40	0.55	0	-7025	15593	14406	13793	12606	11993	14100	12300	18	3960	100	8190	10	1	17681830	2412	20.79	10.61	12	2.45	656.00	1285.00	21100	20240625	-35.36	4975	20240823	174.17	15100	-9.67	20250106	11730	16.28	20250109	21100	-35.36	20240625	4975	174.17	20240823	4.97	N	464080	100	17 억		96481	N	N	189	N	00	N
58	20250115	161320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13220	0	3	0.00	125262982610	8794685	454.79	14250	14980	13180	17180	9260	13220	14245.42	0.69	0	-42959	13900	13560	13310	12970	12720	13435	12845	18	3960	100	8190	10	1	17681830	2338	20.15	10.29	12	49.74	656.00	1285.00	21100	20240625	-37.35	4975	20240823	165.73	15100	-12.45	20250106	11730	12.70	20250109	21100	-37.35	20240625	4975	165.73	20240823	4.53	N	464080	100	17 억		121531	N	N	189	N	00	N
59	20250115	151321	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13220	0	3	0.00	123513540270	8662604	447.96	14250	14980	13180	17180	9260	13220	14258.29	0.69	0	-41907	13900	13560	13310	12970	12720	13435	12845	18	3960	100	8190	10	1	17681830	2338	20.15	10.29	12	48.99	656.00	1285.00	21100	20240625	-37.35	4975	20240823	165.73	15100	-12.45	20250106	11730	12.70	20250109	21100	-37.35	20240625	4975	165.73	20240823	4.53	N	464080	100	17 억		121531	N	N	464	N	00	N
60	20250115	141316	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13490	270	2	2.04	116864923530	8162420	422.09	14250	14980	13400	17180	9260	13220	14317.48	0.69	0	-87663	13900	13560	13310	12970	12720	13435	12845	18	3960	100	8190	10	1	17681830	2385	20.56	10.50	12	46.16	656.00	1285.00	21100	20240625	-36.07	4975	20240823	171.16	15100	-10.66	20250106	11730	15.00	20250109	21100	-36.07	20240625	4975	171.16	20240823	4.53	N	464080	100	17 억		121531	N	N	464	N	00	N
61	20250115	131323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13860	640	2	4.84	109711723860	7636787	394.91	14250	14980	13680	17180	9260	13220	14366.27	0.69	0	-106945	13900	13560	13310	12970	12720	13435	12845	18	3960	100	8190	10	1	17681830	2451	21.13	10.79	12	43.19	656.00	1285.00	21100	20240625	-34.31	4975	20240823	178.59	15100	-8.21	20250106	11730	18.16	20250109	21100	-34.31	20240625	4975	178.59	20240823	4.53	N	464080	100	17 억		121531	N	N	464	N	00	N
62	20250115	121307	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13900	680	2	5.14	107767946480	7496573	387.66	14250	14980	13680	17180	9260	13220	14375.68	0.69	0	-103640	13900	13560	13310	12970	12720	13435	12845	18	3960	100	8190	10	1	17681830	2458	21.19	10.82	12	42.40	656.00	1285.00	21100	20240625	-34.12	4975	20240823	179.40	15100	-7.95	20250106	11730	18.50	20250109	21100	-34.12	20240625	4975	179.40	20240823	4.53	N	464080	100	17 억		121531	N	N	464	N	00	N
63	20250115	111320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13970	750	2	5.67	105229483710	7314222	378.23	14250	14980	13680	17180	9260	13220	14387.03	0.69	0	-101723	13900	13560	13310	12970	12720	13435	12845	18	3960	100	8190	10	1	17681830	2470	21.30	10.87	12	41.37	656.00	1285.00	21100	20240625	-33.79	4975	20240823	180.80	15100	-7.48	20250106	11730	19.10	20250109	21100	-33.79	20240625	4975	180.80	20240823	4.53	N	464080	100	17 억		121531	N	N	464	N	00	N
64	20250115	101318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13840	620	2	4.69	98723995380	6848125	354.13	14250	14980	13680	17180	9260	13220	14416.27	0.69	0	-88142	13900	13560	13310	12970	12720	13435	12845	18	3960	100	8190	10	1	17681830	2447	21.10	10.77	12	38.73	656.00	1285.00	21100	20240625	-34.41	4975	20240823	178.19	15100	-8.34	20250106	11730	17.99	20250109	21100	-34.41	20240625	4975	178.19	20240823	4.53	N	464080	100	17 억		121531	N	N	464	N	00	N
65	20250115	091324	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14310	1090	2	8.25	60351298640	4126584	213.39	14250	14980	14110	17180	9260	13220	14625.13	0.69	0	-88997	13900	13560	13310	12970	12720	13435	12845	18	3960	100	8190	10	1	17681830	2530	21.81	11.14	12	23.34	656.00	1285.00	21100	20240625	-32.18	4975	20240823	187.64	15100	-5.23	20250106	11730	21.99	20250109	21100	-32.18	20240625	4975	187.64	20240823	4.53	N	464080	100	17 억		121531	N	N	464	N	00	N
66	20250114	161300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13220	-290	5	-2.15	19410184780	1462679	78.29	13450	13650	13060	17560	9460	13510	13270.12	0.40	0	52904	14170	13840	13570	13240	12970	13705	13105	18	4050	100	8370	10	1	17681830	2338	20.15	10.29	12	8.27	656.00	1285.00	21100	20240625	-37.35	4975	20240823	165.73	15100	-12.45	20250106	11730	12.70	20250109	21100	-37.35	20240625	4975	165.73	20240823	5.76	N	464080	100	17 억		70678	N	N	464	N	00	N
67	20250114	151319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13130	-380	5	-2.81	18500813970	1393778	74.60	13450	13650	13060	17560	9460	13510	13273.45	0.40	0	42785	14170	13840	13570	13240	12970	13705	13105	18	4050	100	8370	10	1	17681830	2322	20.02	10.22	12	7.88	656.00	1285.00	21100	20240625	-37.77	4975	20240823	163.92	15100	-13.05	20250106	11730	11.94	20250109	21100	-37.77	20240625	4975	163.92	20240823	5.76	N	464080	100	17 억		70678	N	N	3	N	00	N
68	20250114	141314	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13230	-280	5	-2.07	15621375010	1174706	62.88	13450	13650	13080	17560	9460	13510	13297.68	0.40	0	28363	14170	13840	13570	13240	12970	13705	13105	18	4050	100	8370	10	1	17681830	2339	20.17	10.30	12	6.64	656.00	1285.00	21100	20240625	-37.30	4975	20240823	165.93	15100	-12.38	20250106	11730	12.79	20250109	21100	-37.30	20240625	4975	165.93	20240823	5.76	N	464080	100	17 억		70678	N	N	3	N	00	N
69	20250114	131312	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13240	-270	5	-2.00	14228869800	1069460	57.24	13450	13650	13080	17560	9460	13510	13304.26	0.40	0	26636	14170	13840	13570	13240	12970	13705	13105	18	4050	100	8370	10	1	17681830	2341	20.18	10.30	12	6.05	656.00	1285.00	21100	20240625	-37.25	4975	20240823	166.13	15100	-12.32	20250106	11730	12.87	20250109	21100	-37.25	20240625	4975	166.13	20240823	5.76	N	464080	100	17 억		70678	N	N	3	N	00	N
70	20250114	121308	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13290	-220	5	-1.63	13278526670	997833	53.41	13450	13650	13080	17560	9460	13510	13306.88	0.40	0	23823	14170	13840	13570	13240	12970	13705	13105	18	4050	100	8370	10	1	17681830	2350	20.26	10.34	12	5.64	656.00	1285.00	21100	20240625	-37.01	4975	20240823	167.14	15100	-11.99	20250106	11730	13.30	20250109	21100	-37.01	20240625	4975	167.14	20240823	5.76	N	464080	100	17 억		70678	N	N	3	N	00	N
71	20250114	111305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13170	-340	5	-2.52	11679829210	877521	46.97	13450	13650	13080	17560	9460	13510	13309.48	0.40	0	322	14170	13840	13570	13240	12970	13705	13105	18	4050	100	8370	10	1	17681830	2329	20.08	10.25	12	4.96	656.00	1285.00	21100	20240625	-37.58	4975	20240823	164.72	15100	-12.78	20250106	11730	12.28	20250109	21100	-37.58	20240625	4975	164.72	20240823	5.76	N	464080	100	17 억		70678	N	N	3	N	00	N
72	20250114	101305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13200	-310	5	-2.29	8882288150	665045	35.60	13450	13650	13080	17560	9460	13510	13355.36	0.40	0	1185	14170	13840	13570	13240	12970	13705	13105	18	4050	100	8370	10	1	17681830	2334	20.12	10.27	12	3.76	656.00	1285.00	21100	20240625	-37.44	4975	20240823	165.33	15100	-12.58	20250106	11730	12.53	20250109	21100	-37.44	20240625	4975	165.33	20240823	5.76	N	464080	100	17 억		70678	N	N	3	N	00	N
73	20250114	091312	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13520	10	2	0.07	2863934640	212119	11.35	13450	13650	13390	17560	9460	13510	13501.45	0.40	0	-3422	14170	13840	13570	13240	12970	13705	13105	18	4050	100	8370	10	1	17681830	2391	20.61	10.52	12	1.20	656.00	1285.00	21100	20240625	-35.92	4975	20240823	171.76	15100	-10.46	20250106	11730	15.26	20250109	21100	-35.92	20240625	4975	171.76	20240823	5.76	N	464080	100	17 억		70678	N	N	3	N	00	N
74	20250113	161253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13510	-310	5	-2.24	24679655890	1811788	18.86	13660	13900	13300	17960	9680	13820	13621.89	0.60	0	-39869	15340	14580	13690	12930	12040	14960	13310	18	4140	100	8560	10	1	17681830	2389	20.59	10.51	12	10.25	656.00	1285.00	21100	20240625	-35.97	4975	20240823	171.56	15100	-10.53	20250106	11730	15.17	20250109	21100	-35.97	20240625	4975	171.56	20240823	5.17	N	464080	100	17 억		106128	N	N	3	N	00	N
75	20250113	151301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13500	-320	5	-2.32	23937102730	1756805	18.29	13660	13900	13300	17960	9680	13820	13624.93	0.60	0	-46478	15340	14580	13690	12930	12040	14960	13310	18	4140	100	8560	10	1	17681830	2387	20.58	10.51	12	9.94	656.00	1285.00	21100	20240625	-36.02	4975	20240823	171.36	15100	-10.60	20250106	11730	15.09	20250109	21100	-36.02	20240625	4975	171.36	20240823	5.17	N	464080	100	17 억		106128	N	N	170	N	00	N
76	20250113	141235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13580	-240	5	-1.74	21197345910	1553808	16.17	13660	13900	13300	17960	9680	13820	13641.74	0.60	0	-47638	15340	14580	13690	12930	12040	14960	13310	18	4140	100	8560	10	1	17681830	2401	20.70	10.57	12	8.79	656.00	1285.00	21100	20240625	-35.64	4975	20240823	172.96	15100	-10.07	20250106	11730	15.77	20250109	21100	-35.64	20240625	4975	172.96	20240823	5.17	N	464080	100	17 억		106128	N	N	170	N	00	N
77	20250113	131241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13570	-250	5	-1.81	19742861010	1446621	15.06	13660	13900	13300	17960	9680	13820	13647.10	0.60	0	-14141	15340	14580	13690	12930	12040	14960	13310	18	4140	100	8560	10	1	17681830	2399	20.69	10.56	12	8.18	656.00	1285.00	21100	20240625	-35.69	4975	20240823	172.76	15100	-10.13	20250106	11730	15.69	20250109	21100	-35.69	20240625	4975	172.76	20240823	5.17	N	464080	100	17 억		106128	N	N	170	N	00	N
78	20250113	121244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13730	-90	5	-0.65	17648291300	1292603	13.45	13660	13900	13300	17960	9680	13820	13652.79	0.60	0	9099	15340	14580	13690	12930	12040	14960	13310	18	4140	100	8560	10	1	17681830	2428	20.93	10.68	12	7.31	656.00	1285.00	21100	20240625	-34.93	4975	20240823	175.98	15100	-9.07	20250106	11730	17.05	20250109	21100	-34.93	20240625	4975	175.98	20240823	5.17	N	464080	100	17 억		106128	N	N	170	N	00	N
79	20250113	111242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13710	-110	5	-0.80	15505558760	1137112	11.84	13660	13900	13300	17960	9680	13820	13635.28	0.60	0	10718	15340	14580	13690	12930	12040	14960	13310	18	4140	100	8560	10	1	17681830	2424	20.90	10.67	12	6.43	656.00	1285.00	21100	20240625	-35.02	4975	20240823	175.58	15100	-9.21	20250106	11730	16.88	20250109	21100	-35.02	20240625	4975	175.58	20240823	5.17	N	464080	100	17 억		106128	N	N	170	N	00	N
80	20250113	101243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13680	-140	5	-1.01	13350970310	979590	10.20	13660	13900	13300	17960	9680	13820	13628.38	0.60	0	12480	15340	14580	13690	12930	12040	14960	13310	18	4140	100	8560	10	1	17681830	2419	20.85	10.65	12	5.54	656.00	1285.00	21100	20240625	-35.17	4975	20240823	174.97	15100	-9.40	20250106	11730	16.62	20250109	21100	-35.17	20240625	4975	174.97	20240823	5.17	N	464080	100	17 억		106128	N	N	170	N	00	N
81	20250113	091249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13620	-200	5	-1.45	3981547130	291993	3.04	13660	13760	13500	17960	9680	13820	13633.27	0.60	0	19741	15340	14580	13690	12930	12040	14960	13310	18	4140	100	8560	10	1	17681830	2408	20.76	10.60	12	1.65	656.00	1285.00	21100	20240625	-35.45	4975	20240823	173.77	15100	-9.80	20250106	11730	16.11	20250109	21100	-35.45	20240625	4975	173.77	20240823	5.17	N	464080	100	17 억		106128	N	N	170	N	00	N
82	20250110	161221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13820	570	2	4.30	132330122590	9534947	208.44	13250	14450	12800	17220	9280	13250	13880.49	0.32	0	50799	14316	13782	12756	12222	11196	14050	12490	18	3970	100	8210	10	1	17681830	2444	21.07	10.75	12	53.93	656.00	1285.00	21100	20240625	-34.50	4975	20240823	177.79	15100	-8.48	20250106	11730	17.82	20250109	21100	-34.50	20240625	4975	177.79	20240823	5.94	N	464080	100	17 억		57420	N	N	170	N	00	N
83	20250110	151230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13820	570	2	4.30	129649059830	9341277	204.20	13250	14450	12800	17220	9280	13250	13881.07	0.32	0	29919	14316	13782	12756	12222	11196	14050	12490	18	3970	100	8210	10	1	17681830	2444	21.07	10.75	12	52.83	656.00	1285.00	21100	20240625	-34.50	4975	20240823	177.79	15100	-8.48	20250106	11730	17.82	20250109	21100	-34.50	20240625	4975	177.79	20240823	5.94	N	464080	100	17 억		57420	N	N	203	N	00	N
84	20250110	141235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13810	560	2	4.23	123521915330	8897047	194.49	13250	14450	12800	17220	9280	13250	13885.50	0.32	0	-13442	14316	13782	12756	12222	11196	14050	12490	18	3970	100	8210	10	1	17681830	2442	21.05	10.75	12	50.32	656.00	1285.00	21100	20240625	-34.55	4975	20240823	177.59	15100	-8.54	20250106	11730	17.73	20250109	21100	-34.55	20240625	4975	177.59	20240823	5.94	N	464080	100	17 억		57420	N	N	203	N	00	N
85	20250110	131236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13930	680	2	5.13	115943006890	8354632	182.63	13250	14450	12800	17220	9280	13250	13879.83	0.32	0	-31076	14316	13782	12756	12222	11196	14050	12490	18	3970	100	8210	10	1	17681830	2463	21.23	10.84	12	47.25	656.00	1285.00	21100	20240625	-33.98	4975	20240823	180.00	15100	-7.75	20250106	11730	18.76	20250109	21100	-33.98	20240625	4975	180.00	20240823	5.94	N	464080	100	17 억		57420	N	N	203	N	00	N
86	20250110	121237	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13860	610	2	4.60	101125000410	7298636	159.55	13250	14450	12800	17220	9280	13250	13857.69	0.32	0	-24420	14316	13782	12756	12222	11196	14050	12490	18	3970	100	8210	10	1	17681830	2451	21.13	10.79	12	41.28	656.00	1285.00	21100	20240625	-34.31	4975	20240823	178.59	15100	-8.21	20250106	11730	18.16	20250109	21100	-34.31	20240625	4975	178.59	20240823	5.94	N	464080	100	17 억		57420	N	N	203	N	00	N
87	20250110	111233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13700	450	2	3.40	88602628840	6393896	139.77	13250	14450	12800	17220	9280	13250	13860.08	0.32	0	-39204	14316	13782	12756	12222	11196	14050	12490	18	3970	100	8210	10	1	17681830	2422	20.88	10.66	12	36.16	656.00	1285.00	21100	20240625	-35.07	4975	20240823	175.38	15100	-9.27	20250106	11730	16.79	20250109	21100	-35.07	20240625	4975	175.38	20240823	5.94	N	464080	100	17 억		57420	N	N	203	N	00	N
88	20250110	101231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13290	40	2	0.30	14815392780	1130041	24.70	13250	13330	12800	17220	9280	13250	13106.91	0.32	0	-8146	14316	13782	12756	12222	11196	14050	12490	18	3970	100	8210	10	1	17681830	2350	20.26	10.34	12	6.39	656.00	1285.00	21100	20240625	-37.01	4975	20240823	167.14	15100	-11.99	20250106	11730	13.30	20250109	21100	-37.01	20240625	4975	167.14	20240823	5.94	N	464080	100	17 억		57420	N	N	203	N	00	N
89	20250110	091236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13080	-170	5	-1.28	3773766620	288194	6.30	13250	13250	12940	17220	9280	13250	13077.59	0.32	0	-77	14316	13782	12756	12222	11196	14050	12490	18	3970	100	8210	10	1	17681830	2313	19.94	10.18	12	1.63	656.00	1285.00	21100	20240625	-38.01	4975	20240823	162.91	15100	-13.38	20250106	11730	11.51	20250109	21100	-38.01	20240625	4975	162.91	20240823	5.94	N	464080	100	17 억		57420	N	N	203	N	00	N
90	20250109	161222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13250	850	2	6.85	56233807240	4480503	116.67	12300	13290	11730	16120	8680	12400	12547.83	0.33	0	-10232	14760	13580	12960	11780	11160	13270	11470	18	3720	100	7680	10	1	17681830	2343	20.20	10.31	12	25.34	656.00	1285.00	21100	20240625	-37.20	4975	20240823	166.33	15100	-12.25	20250106	11730	12.96	20250109	21100	-37.20	20240625	4975	166.33	20240823	5.39	N	464080	100	17 억		58213	N	N	203	N	00	N
91	20250109	151221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13230	830	2	6.69	50038562800	4010772	104.44	12300	13270	11730	16120	8680	12400	12476.09	0.33	0	-33063	14760	13580	12960	11780	11160	13270	11470	18	3720	100	7680	10	1	17681830	2339	20.17	10.30	12	22.68	656.00	1285.00	21100	20240625	-37.30	4975	20240823	165.93	15100	-12.38	20250106	11730	12.79	20250109	21100	-37.30	20240625	4975	165.93	20240823	5.39	N	464080	100	17 억		58213	N	N	87	N	00	N
92	20250109	141228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12670	270	2	2.18	36868130630	2991496	77.90	12300	12740	11730	16120	8680	12400	12324.24	0.33	0	38400	14760	13580	12960	11780	11160	13270	11470	18	3720	100	7680	10	1	17681830	2240	19.31	9.86	12	16.92	656.00	1285.00	21100	20240625	-39.95	4975	20240823	154.67	15100	-16.09	20250106	11730	8.01	20250109	21100	-39.95	20240625	4975	154.67	20240823	5.39	N	464080	100	17 억		58213	N	N	87	N	00	N
93	20250109	131227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12610	210	2	1.69	32592233590	2653472	69.09	12300	12710	11730	16120	8680	12400	12282.74	0.33	0	21408	14760	13580	12960	11780	11160	13270	11470	18	3720	100	7680	10	1	17681830	2230	19.22	9.81	12	15.01	656.00	1285.00	21100	20240625	-40.24	4975	20240823	153.47	15100	-16.49	20250106	11730	7.50	20250109	21100	-40.24	20240625	4975	153.47	20240823	5.39	N	464080	100	17 억		58213	N	N	87	N	00	N
94	20250109	121227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12470	70	2	0.56	29967377860	2444481	63.65	12300	12710	11730	16120	8680	12400	12259.04	0.33	0	3572	14760	13580	12960	11780	11160	13270	11470	18	3720	100	7680	10	1	17681830	2205	19.01	9.70	12	13.82	656.00	1285.00	21100	20240625	-40.90	4975	20240823	150.65	15100	-17.42	20250106	11730	6.31	20250109	21100	-40.90	20240625	4975	150.65	20240823	5.39	N	464080	100	17 억		58213	N	N	87	N	00	N
95	20250109	111232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12430	30	2	0.24	27025092540	2206865	57.46	12300	12710	11730	16120	8680	12400	12245.73	0.33	0	2882	14760	13580	12960	11780	11160	13270	11470	18	3720	100	7680	10	1	17681830	2198	18.95	9.67	12	12.48	656.00	1285.00	21100	20240625	-41.09	4975	20240823	149.85	15100	-17.68	20250106	11730	5.97	20250109	21100	-41.09	20240625	4975	149.85	20240823	5.39	N	464080	100	17 억		58213	N	N	87	N	00	N
96	20250109	101229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12550	150	2	1.21	19313232580	1591830	41.45	12300	12610	11730	16120	8680	12400	12132.26	0.33	0	11102	14760	13580	12960	11780	11160	13270	11470	18	3720	100	7680	10	1	17681830	2219	19.13	9.77	12	9.00	656.00	1285.00	21100	20240625	-40.52	4975	20240823	152.26	15100	-16.89	20250106	11730	6.99	20250109	21100	-40.52	20240625	4975	152.26	20240823	5.39	N	464080	100	17 억		58213	N	N	87	N	00	N
97	20250109	091233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12150	-250	5	-2.02	4007143360	328974	8.57	12300	12350	12070	16120	8680	12400	12178.89	0.33	0	30456	14760	13580	12960	11780	11160	13270	11470	18	3720	100	7680	10	1	17681830	2148	18.52	9.46	12	1.86	656.00	1285.00	21100	20240625	-42.42	4975	20240823	144.22	15100	-19.54	20250106	12070	0.66	20250109	21100	-42.42	20240625	4975	144.22	20240823	5.39	N	464080	100	17 억		58213	N	N	87	N	00	N
98	20250108	161216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12400	-1560	5	-11.17	48901365120	3773627	121.37	13920	14140	12340	18140	9780	13960	12955.81	0.38	0	-11265	14906	14432	13996	13522	13086	14215	13305	18	4180	100	8650	10	1	17681830	2193	18.90	9.65	12	21.34	656.00	1285.00	21100	20240625	-41.23	4975	20240823	149.25	15100	-17.88	20250106	12340	0.49	20250108	21100	-41.23	20240625	4975	149.25	20240823	5.16	N	464080	100	17 억		67874	N	N	87	N	00	N
99	20250108	151221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12420	-1540	5	-11.03	47254283090	3641019	117.11	13920	14140	12340	18140	9780	13960	12973.94	0.38	0	-11640	14906	14432	13996	13522	13086	14215	13305	18	4180	100	8650	10	1	17681830	2196	18.93	9.67	12	20.59	656.00	1285.00	21100	20240625	-41.14	4975	20240823	149.65	15100	-17.75	20250106	12340	0.65	20250108	21100	-41.14	20240625	4975	149.65	20240823	5.16	N	464080	100	17 억		67874	N	N	366	N	00	N
100	20250108	141226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12620	-1340	5	-9.60	41197791900	3154647	101.46	13920	14140	12520	18140	9780	13960	13054.77	0.38	0	-33403	14906	14432	13996	13522	13086	14215	13305	18	4180	100	8650	10	1	17681830	2231	19.24	9.82	12	17.84	656.00	1285.00	21100	20240625	-40.19	4975	20240823	153.67	15100	-16.42	20250106	12520	0.80	20250108	21100	-40.19	20240625	4975	153.67	20240823	5.16	N	464080	100	17 억		67874	N	N	366	N	00	N
101	20250108	131222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12750	-1210	5	-8.67	36126359270	2751916	88.51	13920	14140	12620	18140	9780	13960	13122.80	0.38	0	-24485	14906	14432	13996	13522	13086	14215	13305	18	4180	100	8650	10	1	17681830	2254	19.44	9.92	12	15.56	656.00	1285.00	21100	20240625	-39.57	4975	20240823	156.28	15100	-15.56	20250106	12620	1.03	20250108	21100	-39.57	20240625	4975	156.28	20240823	5.16	N	464080	100	17 억		67874	N	N	366	N	00	N
102	20250108	121220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12780	-1180	5	-8.45	31209311670	2365331	76.08	13920	14140	12750	18140	9780	13960	13189.22	0.38	0	-50465	14906	14432	13996	13522	13086	14215	13305	18	4180	100	8650	10	1	17681830	2260	19.48	9.95	12	13.38	656.00	1285.00	21100	20240625	-39.43	4975	20240823	156.88	15100	-15.36	20250106	12750	0.24	20250108	21100	-39.43	20240625	4975	156.88	20240823	5.16	N	464080	100	17 억		67874	N	N	366	N	00	N
103	20250108	111222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12990	-970	5	-6.95	27609408290	2085695	67.08	13920	14140	12770	18140	9780	13960	13231.88	0.38	0	-48032	14906	14432	13996	13522	13086	14215	13305	18	4180	100	8650	10	1	17681830	2297	19.80	10.11	12	11.80	656.00	1285.00	21100	20240625	-38.44	4975	20240823	161.11	15100	-13.97	20250106	12770	1.72	20250108	21100	-38.44	20240625	4975	161.11	20240823	5.16	N	464080	100	17 억		67874	N	N	366	N	00	N
104	20250108	101221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13050	-910	5	-6.52	24043027120	1810853	58.24	13920	14140	12770	18140	9780	13960	13271.04	0.38	0	-33610	14906	14432	13996	13522	13086	14215	13305	18	4180	100	8650	10	1	17681830	2307	19.89	10.16	12	10.24	656.00	1285.00	21100	20240625	-38.15	4975	20240823	162.31	15100	-13.58	20250106	12770	2.19	20250108	21100	-38.15	20240625	4975	162.31	20240823	5.16	N	464080	100	17 억		67874	N	N	366	N	00	N
105	20250108	091221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13680	-280	5	-2.01	5170303860	373568	12.02	13920	14140	13600	18140	9780	13960	13834.93	0.38	0	2934	14906	14432	13996	13522	13086	14215	13305	18	4180	100	8650	10	1	17681830	2419	20.85	10.65	12	2.11	656.00	1285.00	21100	20240625	-35.17	4975	20240823	174.97	15100	-9.40	20250106	13030	4.99	20250102	21100	-35.17	20240625	4975	174.97	20240823	5.16	N	464080	100	17 억		67874	N	N	366	N	00	N
106	20250107	161208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13960	-200	5	-1.41	42868909030	3059847	79.25	14350	14470	13560	18400	9920	14160	14010.34	0.59	0	-38152	15693	14926	14333	13566	12973	14630	13270	18	4240	100	8770	10	1	17681830	2468	21.28	10.86	12	17.31	656.00	1285.00	21100	20240625	-33.84	4975	20240823	180.60	15100	-7.55	20250106	13030	7.14	20250102	21100	-33.84	20240625	4975	180.60	20240823	4.96	N	464080	100	17 억		104917	N	N	366	N	00	N
107	20250107	151214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13820	-340	5	-2.40	41655223670	2972633	76.99	14350	14470	13560	18400	9920	14160	14012.90	0.59	0	-35871	15693	14926	14333	13566	12973	14630	13270	18	4240	100	8770	10	1	17681830	2444	21.07	10.75	12	16.81	656.00	1285.00	21100	20240625	-34.50	4975	20240823	177.79	15100	-8.48	20250106	13030	6.06	20250102	21100	-34.50	20240625	4975	177.79	20240823	4.96	N	464080	100	17 억		104917	N	N	76	N	00	N
108	20250107	141211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14090	-70	5	-0.49	37991710550	2708812	70.16	14350	14470	13560	18400	9920	14160	14025.22	0.59	0	-30559	15693	14926	14333	13566	12973	14630	13270	18	4240	100	8770	10	1	17681830	2491	21.48	10.96	12	15.32	656.00	1285.00	21100	20240625	-33.22	4975	20240823	183.22	15100	-6.69	20250106	13030	8.14	20250102	21100	-33.22	20240625	4975	183.22	20240823	4.96	N	464080	100	17 억		104917	N	N	76	N	00	N
109	20250107	131211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14120	-40	5	-0.28	33409295760	2385496	61.79	14350	14470	13560	18400	9920	14160	14005.17	0.59	0	-38298	15693	14926	14333	13566	12973	14630	13270	18	4240	100	8770	10	1	17681830	2497	21.52	10.99	12	13.49	656.00	1285.00	21100	20240625	-33.08	4975	20240823	183.82	15100	-6.49	20250106	13030	8.37	20250102	21100	-33.08	20240625	4975	183.82	20240823	4.96	N	464080	100	17 억		104917	N	N	76	N	00	N
110	20250107	121213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13860	-300	5	-2.12	21918913510	1574806	40.79	14350	14380	13560	18400	9920	14160	13918.46	0.59	0	72290	15693	14926	14333	13566	12973	14630	13270	18	4240	100	8770	10	1	17681830	2451	21.13	10.79	12	8.91	656.00	1285.00	21100	20240625	-34.31	4975	20240823	178.59	15100	-8.21	20250106	13030	6.37	20250102	21100	-34.31	20240625	4975	178.59	20240823	4.96	N	464080	100	17 억		104917	N	N	76	N	00	N
111	20250107	111206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13830	-330	5	-2.33	18505373960	1329902	34.45	14350	14380	13560	18400	9920	14160	13914.82	0.59	0	99386	15693	14926	14333	13566	12973	14630	13270	18	4240	100	8770	10	1	17681830	2445	21.08	10.76	12	7.52	656.00	1285.00	21100	20240625	-34.45	4975	20240823	177.99	15100	-8.41	20250106	13030	6.14	20250102	21100	-34.45	20240625	4975	177.99	20240823	4.96	N	464080	100	17 억		104917	N	N	76	N	00	N
112	20250107	101213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13790	-370	5	-2.61	13353091730	953632	24.70	14350	14380	13570	18400	9920	14160	14002.33	0.59	0	73185	15693	14926	14333	13566	12973	14630	13270	18	4240	100	8770	10	1	17681830	2438	21.02	10.73	12	5.39	656.00	1285.00	21100	20240625	-34.64	4975	20240823	177.19	15100	-8.68	20250106	13030	5.83	20250102	21100	-34.64	20240625	4975	177.19	20240823	4.96	N	464080	100	17 억		104917	N	N	76	N	00	N
113	20250107	091216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14150	-10	5	-0.07	3361171730	236365	6.12	14350	14380	14050	18400	9920	14160	14220.29	0.59	0	-7678	15693	14926	14333	13566	12973	14630	13270	18	4240	100	8770	10	1	17681830	2502	21.57	11.01	12	1.34	656.00	1285.00	21100	20240625	-32.94	4975	20240823	184.42	15100	-6.29	20250106	13030	8.60	20250102	21100	-32.94	20240625	4975	184.42	20240823	4.96	N	464080	100	17 억		104917	N	N	76	N	00	N
114	20250106	161157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14160	-560	5	-3.80	55195257980	3820671	87.63	14960	15100	13740	19130	10310	14720	14447.86	1.38	0	-143868	15433	15076	14363	14006	13293	15255	14185	18	4410	100	9120	10	1	17681830	2504	21.59	11.02	12	21.61	656.00	1285.00	21100	20240625	-32.89	4975	20240823	184.62	15100	-6.23	20250106	13030	8.67	20250102	21100	-32.89	20240625	4975	184.62	20240823	4.67	N	464080	100	17 억		243987	N	N	76	N	00	N
115	20250106	151157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14070	-650	5	-4.42	52677386490	3641672	83.52	14960	15100	13740	19130	10310	14720	14465.16	1.38	0	-162806	15433	15076	14363	14006	13293	15255	14185	18	4410	100	9120	10	1	17681830	2488	21.45	10.95	12	20.60	656.00	1285.00	21100	20240625	-33.32	4975	20240823	182.81	15100	-6.82	20250106	13030	7.98	20250102	21100	-33.32	20240625	4975	182.81	20240823	4.67	N	464080	100	17 억		243987	N	N	0	N	00	N
116	20250106	141157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13940	-780	5	-5.30	46402633830	3196872	73.32	14960	15100	13740	19130	10310	14720	14515.01	1.38	0	-122382	15433	15076	14363	14006	13293	15255	14185	18	4410	100	9120	10	1	17681830	2465	21.25	10.85	12	18.08	656.00	1285.00	21100	20240625	-33.93	4975	20240823	180.20	15100	-7.68	20250106	13030	6.98	20250102	21100	-33.93	20240625	4975	180.20	20240823	4.67	N	464080	100	17 억		243987	N	N	0	N	00	N
117	20250106	131146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14630	-90	5	-0.61	30574787140	2076853	47.63	14960	15100	14450	19130	10310	14720	14721.69	1.38	0	-144078	15433	15076	14363	14006	13293	15255	14185	18	4410	100	9120	10	1	17681830	2587	22.30	11.39	12	11.75	656.00	1285.00	21100	20240625	-30.66	4975	20240823	194.07	15100	-3.11	20250106	13030	12.28	20250102	21100	-30.66	20240625	4975	194.07	20240823	4.67	N	464080	100	17 억		243987	N	N	0	N	00	N
118	20250106	121155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14600	-120	5	-0.82	27113573910	1840937	42.22	14960	15100	14450	19130	10310	14720	14728.14	1.38	0	-119018	15433	15076	14363	14006	13293	15255	14185	18	4410	100	9120	10	1	17681830	2582	22.26	11.36	12	10.41	656.00	1285.00	21100	20240625	-30.81	4975	20240823	193.47	15100	-3.31	20250106	13030	12.05	20250102	21100	-30.81	20240625	4975	193.47	20240823	4.67	N	464080	100	17 억		243987	N	N	0	N	00	N
119	20250106	111150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14530	-190	5	-1.29	25412308110	1724184	39.54	14960	15100	14450	19130	10310	14720	14738.75	1.38	0	-99300	15433	15076	14363	14006	13293	15255	14185	18	4410	100	9120	10	1	17681830	2569	22.15	11.31	12	9.75	656.00	1285.00	21100	20240625	-31.14	4975	20240823	192.06	15100	-3.77	20250106	13030	11.51	20250102	21100	-31.14	20240625	4975	192.06	20240823	4.67	N	464080	100	17 억		243987	N	N	0	N	00	N
120	20250106	101145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14570	-150	5	-1.02	21371052970	1448132	33.21	14960	15100	14450	19130	10310	14720	14757.67	1.38	0	-69973	15433	15076	14363	14006	13293	15255	14185	18	4410	100	9120	10	1	17681830	2576	22.21	11.34	12	8.19	656.00	1285.00	21100	20240625	-30.95	4975	20240823	192.86	15100	-3.51	20250106	13030	11.82	20250102	21100	-30.95	20240625	4975	192.86	20240823	4.67	N	464080	100	17 억		243987	N	N	0	N	00	N
121	20250106	091147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14910	190	2	1.29	9474821600	634889	14.56	14960	15100	14730	19130	10310	14720	14923.62	1.38	0	-8257	15433	15076	14363	14006	13293	15255	14185	18	4410	100	9120	10	1	17681830	2636	22.73	11.60	12	3.59	656.00	1285.00	21100	20240625	-29.34	4975	20240823	199.70	15100	-1.26	20250106	13030	14.43	20250102	21100	-29.34	20240625	4975	199.70	20240823	4.67	N	464080	100	17 억		243987	N	N	0	N	00	N
122	20250103	161138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14720	620	2	4.40	61132967960	4283493	63.24	13900	14720	13650	18330	9870	14100	14269.87	1.16	0	44408	15333	14716	13873	13256	12413	15025	13565	18	4230	100	8740	10	1	17681830	2603	22.44	11.46	12	24.23	656.00	1285.00	21100	20240625	-30.24	4975	20240823	195.88	14720	0.00	20250103	13030	12.97	20250102	21100	-30.24	20240625	4975	195.88	20240823	4.31	N	464080	100	17 억		205092	N	N	21	N	00	N
123	20250103	151144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14600	500	2	3.55	57282438500	4020580	59.36	13900	14720	13650	18330	9870	14100	14247.44	1.16	0	47984	15333	14716	13873	13256	12413	15025	13565	18	4230	100	8740	10	1	17681830	2582	22.26	11.36	12	22.74	656.00	1285.00	21100	20240625	-30.81	4975	20240823	193.47	14720	-0.82	20250103	13030	12.05	20250102	21100	-30.81	20240625	4975	193.47	20240823	4.31	N	464080	100	17 억		205092	N	N	21	N	00	N
124	20250103	141145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14120	20	2	0.14	36152141030	2565332	37.87	13900	14350	13650	18330	9870	14100	14092.57	1.16	0	18928	15333	14716	13873	13256	12413	15025	13565	18	4230	100	8740	10	1	17681830	2497	21.52	10.99	12	14.51	656.00	1285.00	21100	20240625	-33.08	4975	20240823	183.82	14490	-2.55	20250102	13030	8.37	20250102	21100	-33.08	20240625	4975	183.82	20240823	4.31	N	464080	100	17 억		205092	N	N	21	N	00	N
125	20250103	131145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14190	90	2	0.64	31871206700	2261921	33.39	13900	14350	13650	18330	9870	14100	14090.31	1.16	0	-8672	15333	14716	13873	13256	12413	15025	13565	18	4230	100	8740	10	1	17681830	2509	21.63	11.04	12	12.79	656.00	1285.00	21100	20240625	-32.75	4975	20240823	185.23	14490	-2.07	20250102	13030	8.90	20250102	21100	-32.75	20240625	4975	185.23	20240823	4.31	N	464080	100	17 억		205092	N	N	21	N	00	N
126	20250103	121144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14240	140	2	0.99	28510698160	2025556	29.90	13900	14350	13650	18330	9870	14100	14075.45	1.16	0	-14113	15333	14716	13873	13256	12413	15025	13565	18	4230	100	8740	10	1	17681830	2518	21.71	11.08	12	11.46	656.00	1285.00	21100	20240625	-32.51	4975	20240823	186.23	14490	-1.73	20250102	13030	9.29	20250102	21100	-32.51	20240625	4975	186.23	20240823	4.31	N	464080	100	17 억		205092	N	N	21	N	00	N
127	20250103	111145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14100	0	3	0.00	20567449850	1467474	21.66	13900	14190	13650	18330	9870	14100	14015.33	1.16	0	40102	15333	14716	13873	13256	12413	15025	13565	18	4230	100	8740	10	1	17681830	2493	21.49	10.97	12	8.30	656.00	1285.00	21100	20240625	-33.18	4975	20240823	183.42	14490	-2.69	20250102	13030	8.21	20250102	21100	-33.18	20240625	4975	183.42	20240823	4.31	N	464080	100	17 억		205092	N	N	21	N	00	N
128	20250103	101141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14110	10	2	0.07	14084128050	1005413	14.84	13900	14190	13650	18330	9870	14100	14007.96	1.16	0	7355	15333	14716	13873	13256	12413	15025	13565	18	4230	100	8740	10	1	17681830	2495	21.51	10.98	12	5.69	656.00	1285.00	21100	20240625	-33.13	4975	20240823	183.62	14490	-2.62	20250102	13030	8.29	20250102	21100	-33.13	20240625	4975	183.62	20240823	4.31	N	464080	100	17 억		205092	N	N	21	N	00	N
129	20250103	091144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13920	-180	5	-1.28	6118151420	440347	6.50	13900	14090	13650	18330	9870	14100	13892.16	1.16	0	-5739	15333	14716	13873	13256	12413	15025	13565	18	4230	100	8740	10	1	17681830	2461	21.22	10.83	12	2.49	656.00	1285.00	21100	20240625	-34.03	4975	20240823	179.80	14490	-3.93	20250102	13030	6.83	20250102	21100	-34.03	20240625	4975	179.80	20240823	4.31	N	464080	100	17 억		205092	N	N	21	N	00	N
130	20250102	161131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14100	620	2	4.60	93656958620	6691817	124.47	13230	14490	13030	17520	9440	13480	13998.21	1.19	0	-3991	14266	13872	13206	12812	12146	14070	13010	18	4040	100	8350	10	1	17681830	2493	21.49	10.97	12	37.85	656.00	1285.00	21100	20240625	-33.18	4975	20240823	183.42	14490	-2.69	20250102	13030	8.21	20250102	21100	-33.18	20240625	4975	183.42	20240823	5.54	N	464080	100	17 억		210353	N	N	21	N	00	N
131	20250102	151133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13920	440	2	3.26	90779119930	6486756	120.65	13230	14490	13030	17520	9440	13480	13997.42	1.19	0	-9840	14266	13872	13206	12812	12146	14070	13010	18	4040	100	8350	10	1	17681830	2461	21.22	10.83	12	36.69	656.00	1285.00	21100	20240625	-34.03	4975	20240823	179.80	14490	-3.93	20250102	13030	6.83	20250102	21100	-34.03	20240625	4975	179.80	20240823	5.54	N	464080	100	17 억		210353	N	N	0	N	00	N
132	20250102	141130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13890	410	2	3.04	85693671020	6122665	113.88	13230	14490	13030	17520	9440	13480	13999.21	1.19	0	-3669	14266	13872	13206	12812	12146	14070	13010	18	4040	100	8350	10	1	17681830	2456	21.17	10.81	12	34.63	656.00	1285.00	21100	20240625	-34.17	4975	20240823	179.20	14490	-4.14	20250102	13030	6.60	20250102	21100	-34.17	20240625	4975	179.20	20240823	5.54	N	464080	100	17 억		210353	N	N	0	N	00	N
133	20250102	131133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14020	540	2	4.01	80236734800	5730694	106.59	13230	14490	13030	17520	9440	13480	14004.54	1.19	0	-7025	14266	13872	13206	12812	12146	14070	13010	18	4040	100	8350	10	1	17681830	2479	21.37	10.91	12	32.41	656.00	1285.00	21100	20240625	-33.55	4975	20240823	181.81	14490	-3.24	20250102	13030	7.60	20250102	21100	-33.55	20240625	4975	181.81	20240823	5.54	N	464080	100	17 억		210353	N	N	0	N	00	N
134	20250102	121131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14170	690	2	5.12	73058785330	5220547	97.10	13230	14490	13030	17520	9440	13480	13998.07	1.19	0	-40388	14266	13872	13206	12812	12146	14070	13010	18	4040	100	8350	10	1	17681830	2506	21.60	11.03	12	29.52	656.00	1285.00	21100	20240625	-32.84	4975	20240823	184.82	14490	-2.21	20250102	13030	8.75	20250102	21100	-32.84	20240625	4975	184.82	20240823	5.54	N	464080	100	17 억		210353	N	N	0	N	00	N
135	20250102	111122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14240	760	2	5.64	59685224150	4287124	79.74	13230	14420	13030	17520	9440	13480	13925.74	1.19	0	-55668	14266	13872	13206	12812	12146	14070	13010	18	4040	100	8350	10	1	17681830	2518	21.71	11.08	12	24.25	656.00	1285.00	21100	20240625	-32.51	4975	20240823	186.23	14420	-1.25	20250102	13030	9.29	20250102	21100	-32.51	20240625	4975	186.23	20240823	5.54	N	464080	100	17 억		210353	N	N	0	N	00	N
136	20250102	101128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13430	-50	5	-0.37	9296688510	698162	12.99	13230	13540	13030	17520	9440	13480	13306.97	1.19	0	-79646	14266	13872	13206	12812	12146	14070	13010	18	4040	100	8350	10	1	17681830	2375	20.47	10.45	12	3.95	656.00	1285.00	21100	20240625	-36.35	4975	20240823	169.95	13540	-0.81	20250102	13030	3.07	20250102	21100	-36.35	20240625	4975	169.95	20240823	5.54	N	464080	100	17 억		210353	N	N	0	N	00	N
137	20250102	091117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	17520	9440	13480	0.00	1.19	0	0	14266	13872	13206	12812	12146	14070	13010	18	4040	100	8350	10	1	17681830	2384	20.55	10.49	12	0.00	656.00	1285.00	21100	20240625	-36.11	4975	20240823	170.95	0	0.00	0	0	0.00	0	21100	-36.11	20240625	4975	170.95	20240823	5.54	N	464080	100	17 억		210353	N	N	0	N	00	N