KissMeData/475960/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	161409	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19360	-390	5	-1.97	3882179780	198170	58.64	20000	20000	19250	25650	13830	19750	19590.40	2.95	0	-20824	21370	20560	20090	19280	18810	20325	19045	65	5900	500	13820	10	1	13047594	2526	-6.17	11.42	12	1.52	-3137.00	1695.00	20900	20250123	-7.37	9930	20241108	94.96	20900	-7.37	20250123	14850	30.37	20250102	20900	-7.37	20250123	9930	94.96	20241108	0.98	N	475960	500	65 억		385035	N	N	0	N	00	N
3	20250124	151408	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19440	-310	5	-1.57	3713595050	189471	56.07	20000	20000	19250	25650	13830	19750	19599.81	2.95	0	-19497	21370	20560	20090	19280	18810	20325	19045	65	5900	500	13820	10	1	13047594	2536	-6.20	11.47	12	1.45	-3137.00	1695.00	20900	20250123	-6.99	9930	20241108	95.77	20900	-6.99	20250123	14850	30.91	20250102	20900	-6.99	20250123	9930	95.77	20241108	0.98	N	475960	500	65 억		385035	N	N	0	N	00	N
4	20250124	141405	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19550	-200	5	-1.01	3146792560	160380	47.46	20000	20000	19250	25650	13830	19750	19620.85	2.95	0	-8630	21370	20560	20090	19280	18810	20325	19045	65	5900	500	13820	10	1	13047594	2551	-6.23	11.53	12	1.23	-3137.00	1695.00	20900	20250123	-6.46	9930	20241108	96.88	20900	-6.46	20250123	14850	31.65	20250102	20900	-6.46	20250123	9930	96.88	20241108	0.98	N	475960	500	65 억		385035	N	N	0	N	00	N
5	20250124	131409	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19730	-20	5	-0.10	2789487490	142173	42.07	20000	20000	19250	25650	13830	19750	19620.37	2.95	0	-3269	21370	20560	20090	19280	18810	20325	19045	65	5900	500	13820	10	1	13047594	2574	-6.29	11.64	12	1.09	-3137.00	1695.00	20900	20250123	-5.60	9930	20241108	98.69	20900	-5.60	20250123	14850	32.86	20250102	20900	-5.60	20250123	9930	98.69	20241108	0.98	N	475960	500	65 억		385035	N	N	0	N	00	N
6	20250124	121404	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19940	190	2	0.96	2443698320	124756	36.92	20000	20000	19250	25650	13830	19750	19587.82	2.95	0	5988	21370	20560	20090	19280	18810	20325	19045	65	5900	500	13820	10	1	13047594	2602	-6.36	11.76	12	0.96	-3137.00	1695.00	20900	20250123	-4.59	9930	20241108	100.81	20900	-4.59	20250123	14850	34.28	20250102	20900	-4.59	20250123	9930	100.81	20241108	0.98	N	475960	500	65 억		385035	N	N	0	N	00	N
7	20250124	111406	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19740	-10	5	-0.05	2070421320	105917	31.34	20000	20000	19250	25650	13830	19750	19547.58	2.95	0	4959	21370	20560	20090	19280	18810	20325	19045	65	5900	500	13820	10	1	13047594	2576	-6.29	11.65	12	0.81	-3137.00	1695.00	20900	20250123	-5.55	9930	20241108	98.79	20900	-5.55	20250123	14850	32.93	20250102	20900	-5.55	20250123	9930	98.79	20241108	0.98	N	475960	500	65 억		385035	N	N	0	N	00	N
8	20250124	101402	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19740	-10	5	-0.05	1822935740	93406	27.64	20000	20000	19250	25650	13830	19750	19516.26	2.95	0	5708	21370	20560	20090	19280	18810	20325	19045	65	5900	500	13820	10	1	13047594	2576	-6.29	11.65	12	0.72	-3137.00	1695.00	20900	20250123	-5.55	9930	20241108	98.79	20900	-5.55	20250123	14850	32.93	20250102	20900	-5.55	20250123	9930	98.79	20241108	0.98	N	475960	500	65 억		385035	N	N	0	N	00	N
9	20250124	091412	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19440	-310	5	-1.57	901898740	46301	13.70	20000	20000	19250	25650	13830	19750	19479.03	2.95	0	2722	21370	20560	20090	19280	18810	20325	19045	65	5900	500	13820	10	1	13047594	2536	-6.20	11.47	12	0.35	-3137.00	1695.00	20900	20250123	-6.99	9930	20241108	95.77	20900	-6.99	20250123	14850	30.91	20250102	20900	-6.99	20250123	9930	95.77	20241108	0.98	N	475960	500	65 억		385035	N	N	0	N	00	N
10	20250123	161401	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19750	-650	5	-3.19	6778602760	336244	175.14	20400	20900	19620	26500	14300	20400	20158.88	3.40	0	-61143	21066	20732	20366	20032	19666	20900	20200	65	6100	500	14280	10	1	13047594	2577	-6.30	11.65	12	2.58	-3137.00	1695.00	20900	20250123	-5.50	9930	20241108	98.89	20900	-5.50	20250123	14850	33.00	20250102	20900	-5.50	20250123	9930	98.89	20241108	0.98	N	475960	500	65 억		444056	N	N	0	N	00	N
11	20250123	151359	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19830	-570	5	-2.79	6628293330	328632	171.18	20400	20900	19620	26500	14300	20400	20168.35	3.40	0	-61351	21066	20732	20366	20032	19666	20900	20200	65	6100	500	14280	10	1	13047594	2587	-6.32	11.70	12	2.52	-3137.00	1695.00	20900	20250123	-5.12	9930	20241108	99.70	20900	-5.12	20250123	14850	33.54	20250102	20900	-5.12	20250123	9930	99.70	20241108	0.98	N	475960	500	65 억		444056	N	N	0	N	00	N
12	20250123	141352	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19960	-440	5	-2.16	5718634770	282689	147.25	20400	20900	19620	26500	14300	20400	20228.56	3.40	0	-63082	21066	20732	20366	20032	19666	20900	20200	65	6100	500	14280	10	1	13047594	2604	-6.36	11.78	12	2.17	-3137.00	1695.00	20900	20250123	-4.50	9930	20241108	101.01	20900	-4.50	20250123	14850	34.41	20250102	20900	-4.50	20250123	9930	101.01	20241108	0.98	N	475960	500	65 억		444056	N	N	0	N	00	N
13	20250123	131358	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19900	-500	5	-2.45	5260091090	259685	135.27	20400	20900	19620	26500	14300	20400	20254.87	3.40	0	-54796	21066	20732	20366	20032	19666	20900	20200	65	6100	500	14280	10	1	13047594	2596	-6.34	11.74	12	1.99	-3137.00	1695.00	20900	20250123	-4.78	9930	20241108	100.40	20900	-4.78	20250123	14850	34.01	20250102	20900	-4.78	20250123	9930	100.40	20241108	0.98	N	475960	500	65 억		444056	N	N	0	N	00	N
14	20250123	121359	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19860	-540	5	-2.65	4625665710	227660	118.58	20400	20900	19760	26500	14300	20400	20317.80	3.40	0	-41474	21066	20732	20366	20032	19666	20900	20200	65	6100	500	14280	10	1	13047594	2591	-6.33	11.72	12	1.74	-3137.00	1695.00	20900	20250123	-4.98	9930	20241108	100.00	20900	-4.98	20250123	14850	33.74	20250102	20900	-4.98	20250123	9930	100.00	20241108	0.98	N	475960	500	65 억		444056	N	N	0	N	00	N
15	20250123	111348	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	20250	-150	5	-0.74	3238401850	158335	82.47	20400	20900	19960	26500	14300	20400	20453.32	3.40	0	-4845	21066	20732	20366	20032	19666	20900	20200	65	6100	500	14280	50	1	13047594	2642	-6.46	11.95	12	1.21	-3137.00	1695.00	20900	20250123	-3.11	9930	20241108	103.93	20900	-3.11	20250123	14850	36.36	20250102	20900	-3.11	20250123	9930	103.93	20241108	0.98	N	475960	500	65 억		444056	N	N	0	N	00	N
16	20250123	101357	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20600	200	2	0.98	1797029000	88469	46.08	20400	20700	19960	26500	14300	20400	20311.11	3.40	0	6036	21066	20732	20366	20032	19666	20900	20200	65	6100	500	14280	50	1	13047594	2688	-6.57	12.15	12	0.68	-3137.00	1695.00	20800	20250116	-0.96	9930	20241108	107.45	20800	-0.96	20250116	14850	38.72	20250102	20800	-0.96	20250116	9930	107.45	20241108	0.98	N	475960	500	65 억		444056	N	N	0	N	00	N
17	20250123	091400	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20150	-250	5	-1.23	403265850	19951	10.39	20400	20500	20000	26500	14300	20400	20198.55	3.40	0	1	21066	20732	20366	20032	19666	20900	20200	65	6100	500	14280	50	1	13047594	2629	-6.42	11.89	12	0.15	-3137.00	1695.00	20800	20250116	-3.12	9930	20241108	102.92	20800	-3.12	20250116	14850	35.69	20250102	20800	-3.12	20250116	9930	102.92	20241108	0.98	N	475960	500	65 억		444056	N	N	0	N	00	N
18	20250122	161349	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20400	100	2	0.49	3892746450	191236	32.83	20200	20700	20000	26350	14250	20300	20355.77	3.58	0	-23589	21573	20936	20113	19476	18653	21255	19795	65	6050	500	14210	50	1	13047594	2662	-6.50	12.04	12	1.47	-3137.00	1695.00	20800	20250116	-1.92	9930	20241108	105.44	20800	-1.92	20250116	14850	37.37	20250102	20800	-1.92	20250116	9930	105.44	20241108	0.90	N	475960	500	65 억		467715	N	N	0	N	00	N
19	20250122	151351	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20350	50	2	0.25	3685341350	181053	31.08	20200	20700	20000	26350	14250	20300	20355.09	3.58	0	-22758	21573	20936	20113	19476	18653	21255	19795	65	6050	500	14210	50	1	13047594	2655	-6.49	12.01	12	1.39	-3137.00	1695.00	20800	20250116	-2.16	9930	20241108	104.93	20800	-2.16	20250116	14850	37.04	20250102	20800	-2.16	20250116	9930	104.93	20241108	0.90	N	475960	500	65 억		467715	N	N	0	N	00	N
20	20250122	141347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20350	50	2	0.25	3281173600	161244	27.68	20200	20700	20000	26350	14250	20300	20349.17	3.58	0	-19888	21573	20936	20113	19476	18653	21255	19795	65	6050	500	14210	50	1	13047594	2655	-6.49	12.01	12	1.24	-3137.00	1695.00	20800	20250116	-2.16	9930	20241108	104.93	20800	-2.16	20250116	14850	37.04	20250102	20800	-2.16	20250116	9930	104.93	20241108	0.90	N	475960	500	65 억		467715	N	N	0	N	00	N
21	20250122	131349	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20350	50	2	0.25	2870570200	141045	24.21	20200	20700	20000	26350	14250	20300	20352.22	3.58	0	-14072	21573	20936	20113	19476	18653	21255	19795	65	6050	500	14210	50	1	13047594	2655	-6.49	12.01	12	1.08	-3137.00	1695.00	20800	20250116	-2.16	9930	20241108	104.93	20800	-2.16	20250116	14850	37.04	20250102	20800	-2.16	20250116	9930	104.93	20241108	0.90	N	475960	500	65 억		467715	N	N	0	N	00	N
22	20250122	121348	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20500	200	2	0.99	2609440950	128255	22.02	20200	20700	20000	26350	14250	20300	20345.78	3.58	0	-11944	21573	20936	20113	19476	18653	21255	19795	65	6050	500	14210	50	1	13047594	2675	-6.53	12.09	12	0.98	-3137.00	1695.00	20800	20250116	-1.44	9930	20241108	106.45	20800	-1.44	20250116	14850	38.05	20250102	20800	-1.44	20250116	9930	106.45	20241108	0.90	N	475960	500	65 억		467715	N	N	0	N	00	N
23	20250122	111349	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20450	150	2	0.74	2338981550	115007	19.74	20200	20700	20000	26350	14250	20300	20337.78	3.58	0	-10991	21573	20936	20113	19476	18653	21255	19795	65	6050	500	14210	50	1	13047594	2668	-6.52	12.06	12	0.88	-3137.00	1695.00	20800	20250116	-1.68	9930	20241108	105.94	20800	-1.68	20250116	14850	37.71	20250102	20800	-1.68	20250116	9930	105.94	20241108	0.90	N	475960	500	65 억		467715	N	N	0	N	00	N
24	20250122	101405	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20150	-150	5	-0.74	1498853050	74070	12.72	20200	20550	20000	26350	14250	20300	20235.49	3.58	0	-8927	21573	20936	20113	19476	18653	21255	19795	65	6050	500	14210	50	1	13047594	2629	-6.42	11.89	12	0.57	-3137.00	1695.00	20800	20250116	-3.12	9930	20241108	102.92	20800	-3.12	20250116	14850	35.69	20250102	20800	-3.12	20250116	9930	102.92	20241108	0.90	N	475960	500	65 억		467715	N	N	0	N	00	N
25	20250122	091351	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20400	100	2	0.49	695700700	34490	5.92	20200	20450	20000	26350	14250	20300	20170.50	3.58	0	3365	21573	20936	20113	19476	18653	21255	19795	65	6050	500	14210	50	1	13047594	2662	-6.50	12.04	12	0.26	-3137.00	1695.00	20800	20250116	-1.92	9930	20241108	105.44	20800	-1.92	20250116	14850	37.37	20250102	20800	-1.92	20250116	9930	105.44	20241108	0.90	N	475960	500	65 억		467715	N	N	0	N	00	N
26	20250121	161339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20300	800	2	4.10	11610068780	574564	156.88	19400	20750	19290	25350	13650	19500	20206.66	2.93	0	88220	20180	19840	19650	19310	19120	19745	19215	65	5850	500	13650	50	1	13047594	2649	-6.47	11.98	12	4.40	-3137.00	1695.00	20800	20250116	-2.40	9930	20241108	104.43	20800	-2.40	20250116	14850	36.70	20250102	20800	-2.40	20250116	9930	104.43	20241108	0.89	N	475960	500	65 억		382861	N	N	0	N	00	N
27	20250121	151342	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20350	850	2	4.36	11346942280	561615	153.34	19400	20750	19290	25350	13650	19500	20204.13	2.93	0	87267	20180	19840	19650	19310	19120	19745	19215	65	5850	500	13650	50	1	13047594	2655	-6.49	12.01	12	4.30	-3137.00	1695.00	20800	20250116	-2.16	9930	20241108	104.93	20800	-2.16	20250116	14850	37.04	20250102	20800	-2.16	20250116	9930	104.93	20241108	0.89	N	475960	500	65 억		382861	N	N	0	N	00	N
28	20250121	141343	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20300	800	2	4.10	10411807480	515619	140.78	19400	20750	19290	25350	13650	19500	20192.83	2.93	0	95121	20180	19840	19650	19310	19120	19745	19215	65	5850	500	13650	50	1	13047594	2649	-6.47	11.98	12	3.95	-3137.00	1695.00	20800	20250116	-2.40	9930	20241108	104.43	20800	-2.40	20250116	14850	36.70	20250102	20800	-2.40	20250116	9930	104.43	20241108	0.89	N	475960	500	65 억		382861	N	N	0	N	00	N
29	20250121	131342	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20150	650	2	3.33	7805604980	388181	105.99	19400	20550	19290	25350	13650	19500	20108.16	2.93	0	56144	20180	19840	19650	19310	19120	19745	19215	65	5850	500	13650	50	1	13047594	2629	-6.42	11.89	12	2.98	-3137.00	1695.00	20800	20250116	-3.12	9930	20241108	102.92	20800	-3.12	20250116	14850	35.69	20250102	20800	-3.12	20250116	9930	102.92	20241108	0.89	N	475960	500	65 억		382861	N	N	0	N	00	N
30	20250121	121324	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20400	900	2	4.62	6926112730	344765	94.13	19400	20550	19290	25350	13650	19500	20089.38	2.93	0	48911	20180	19840	19650	19310	19120	19745	19215	65	5850	500	13650	50	1	13047594	2662	-6.50	12.04	12	2.64	-3137.00	1695.00	20800	20250116	-1.92	9930	20241108	105.44	20800	-1.92	20250116	14850	37.37	20250102	20800	-1.92	20250116	9930	105.44	20241108	0.89	N	475960	500	65 억		382861	N	N	0	N	00	N
31	20250121	111232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	20350	850	2	4.36	4792426880	240217	65.59	19400	20400	19290	25350	13650	19500	19950.41	2.93	0	28807	20180	19840	19650	19310	19120	19745	19215	65	5850	500	13650	50	1	13047594	2655	-6.49	12.01	12	1.84	-3137.00	1695.00	20800	20250116	-2.16	9930	20241108	104.93	20800	-2.16	20250116	14850	37.04	20250102	20800	-2.16	20250116	9930	104.93	20241108	0.89	N	475960	500	65 억		382861	N	N	0	N	00	N
32	20250121	101224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19790	290	2	1.49	1563580350	79780	21.78	19400	19920	19290	25350	13650	19500	19598.65	2.93	0	1461	20180	19840	19650	19310	19120	19745	19215	65	5850	500	13650	10	1	13047594	2582	-6.31	11.68	12	0.61	-3137.00	1695.00	20800	20250116	-4.86	9930	20241108	99.30	20800	-4.86	20250116	14850	33.27	20250102	20800	-4.86	20250116	9930	99.30	20241108	0.89	N	475960	500	65 억		382861	N	N	0	N	00	N
33	20250121	091343	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19440	-60	5	-0.31	389254800	20090	5.49	19400	19490	19290	25350	13650	19500	19375.54	2.93	0	-5967	20180	19840	19650	19310	19120	19745	19215	65	5850	500	13650	10	1	13047594	2536	-6.20	11.47	12	0.15	-3137.00	1695.00	20800	20250116	-6.54	9930	20241108	95.77	20800	-6.54	20250116	14850	30.91	20250102	20800	-6.54	20250116	9930	95.77	20241108	0.89	N	475960	500	65 억		382861	N	N	0	N	00	N
34	20250120	161328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19500	-310	5	-1.56	7145560730	362164	63.16	19880	19990	19460	25750	13870	19810	19730.43	3.57	0	-84033	20670	20240	19720	19290	18770	20455	19505	65	5940	500	13860	10	1	13047594	2544	-6.22	11.50	12	2.78	-3137.00	1695.00	20800	20250116	-6.25	9930	20241108	96.37	20800	-6.25	20250116	14850	31.31	20250102	20800	-6.25	20250116	9930	96.37	20241108	1.15	N	475960	500	65 억		465674	N	N	0	N	00	N
35	20250120	151342	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19560	-250	5	-1.26	6933528440	351298	61.26	19880	19990	19460	25750	13870	19810	19736.84	3.57	0	-82010	20670	20240	19720	19290	18770	20455	19505	65	5940	500	13860	10	1	13047594	2552	-6.24	11.54	12	2.69	-3137.00	1695.00	20800	20250116	-5.96	9930	20241108	96.98	20800	-5.96	20250116	14850	31.72	20250102	20800	-5.96	20250116	9930	96.98	20241108	1.15	N	475960	500	65 억		465674	N	N	0	N	00	N
36	20250120	141339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19620	-190	5	-0.96	6185401650	313017	54.59	19880	19990	19500	25750	13870	19810	19760.56	3.57	0	-67880	20670	20240	19720	19290	18770	20455	19505	65	5940	500	13860	10	1	13047594	2560	-6.25	11.58	12	2.40	-3137.00	1695.00	20800	20250116	-5.67	9930	20241108	97.58	20800	-5.67	20250116	14850	32.12	20250102	20800	-5.67	20250116	9930	97.58	20241108	1.15	N	475960	500	65 억		465674	N	N	0	N	00	N
37	20250120	131339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19750	-60	5	-0.30	5492151850	277757	48.44	19880	19990	19500	25750	13870	19810	19773.20	3.57	0	-61264	20670	20240	19720	19290	18770	20455	19505	65	5940	500	13860	10	1	13047594	2577	-6.30	11.65	12	2.13	-3137.00	1695.00	20800	20250116	-5.05	9930	20241108	98.89	20800	-5.05	20250116	14850	33.00	20250102	20800	-5.05	20250116	9930	98.89	20241108	1.15	N	475960	500	65 억		465674	N	N	0	N	00	N
38	20250120	121343	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19750	-60	5	-0.30	4938856650	249756	43.56	19880	19990	19500	25750	13870	19810	19774.70	3.57	0	-47166	20670	20240	19720	19290	18770	20455	19505	65	5940	500	13860	10	1	13047594	2577	-6.30	11.65	12	1.91	-3137.00	1695.00	20800	20250116	-5.05	9930	20241108	98.89	20800	-5.05	20250116	14850	33.00	20250102	20800	-5.05	20250116	9930	98.89	20241108	1.15	N	475960	500	65 억		465674	N	N	0	N	00	N
39	20250120	111341	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19790	-20	5	-0.10	4629961910	234124	40.83	19880	19990	19500	25750	13870	19810	19775.65	3.57	0	-38507	20670	20240	19720	19290	18770	20455	19505	65	5940	500	13860	10	1	13047594	2582	-6.31	11.68	12	1.79	-3137.00	1695.00	20800	20250116	-4.86	9930	20241108	99.30	20800	-4.86	20250116	14850	33.27	20250102	20800	-4.86	20250116	9930	99.30	20241108	1.15	N	475960	500	65 억		465674	N	N	0	N	00	N
40	20250120	101340	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19630	-180	5	-0.91	2659993660	134591	23.47	19880	19990	19550	25750	13870	19810	19763.46	3.57	0	-37691	20670	20240	19720	19290	18770	20455	19505	65	5940	500	13860	10	1	13047594	2561	-6.26	11.58	12	1.03	-3137.00	1695.00	20800	20250116	-5.62	9930	20241108	97.68	20800	-5.62	20250116	14850	32.19	20250102	20800	-5.62	20250116	9930	97.68	20241108	1.15	N	475960	500	65 억		465674	N	N	0	N	00	N
41	20250120	091341	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19850	40	2	0.20	1285573170	64791	11.30	19880	19990	19650	25750	13870	19810	19841.96	3.57	0	-5278	20670	20240	19720	19290	18770	20455	19505	65	5940	500	13860	10	1	13047594	2590	-6.33	11.71	12	0.50	-3137.00	1695.00	20800	20250116	-4.57	9930	20241108	99.90	20800	-4.57	20250116	14850	33.67	20250102	20800	-4.57	20250116	9930	99.90	20241108	1.15	N	475960	500	65 억		465674	N	N	0	N	00	N
42	20250117	161335	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19810	210	2	1.07	11229582190	568998	27.64	19400	20150	19200	25450	13720	19600	19735.73	4.10	0	-67881	22453	21026	19373	17946	16293	21740	18660	65	5850	500	13720	10	1	13047594	2585	-6.31	11.69	12	4.36	-3137.00	1695.00	20800	20250116	-4.76	9930	20241108	99.50	20800	-4.76	20250116	14850	33.40	20250102	20800	-4.76	20250116	9930	99.50	20241108	1.11	N	475960	500	65 억		534418	N	N	0	N	00	N
43	20250117	151331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19810	210	2	1.07	10736014540	544086	26.43	19400	20150	19200	25450	13720	19600	19732.23	4.10	0	-80456	22453	21026	19373	17946	16293	21740	18660	65	5850	500	13720	10	1	13047594	2585	-6.31	11.69	12	4.17	-3137.00	1695.00	20800	20250116	-4.76	9930	20241108	99.50	20800	-4.76	20250116	14850	33.40	20250102	20800	-4.76	20250116	9930	99.50	20241108	1.11	N	475960	500	65 억		534418	N	N	0	N	00	N
44	20250117	141339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19670	70	2	0.36	9708730270	492088	23.90	19400	20150	19200	25450	13720	19600	19729.70	4.10	0	-75691	22453	21026	19373	17946	16293	21740	18660	65	5850	500	13720	10	1	13047594	2566	-6.27	11.60	12	3.77	-3137.00	1695.00	20800	20250116	-5.43	9930	20241108	98.09	20800	-5.43	20250116	14850	32.46	20250102	20800	-5.43	20250116	9930	98.09	20241108	1.11	N	475960	500	65 억		534418	N	N	0	N	00	N
45	20250117	131339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19540	-60	5	-0.31	8947694860	453333	22.02	19400	20150	19200	25450	13720	19600	19737.62	4.10	0	-58518	22453	21026	19373	17946	16293	21740	18660	65	5850	500	13720	10	1	13047594	2549	-6.23	11.53	12	3.47	-3137.00	1695.00	20800	20250116	-6.06	9930	20241108	96.78	20800	-6.06	20250116	14850	31.58	20250102	20800	-6.06	20250116	9930	96.78	20241108	1.11	N	475960	500	65 억		534418	N	N	0	N	00	N
46	20250117	121340	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19650	50	2	0.26	8263503480	418314	20.32	19400	20150	19200	25450	13720	19600	19754.36	4.10	0	-49891	22453	21026	19373	17946	16293	21740	18660	65	5850	500	13720	10	1	13047594	2564	-6.26	11.59	12	3.21	-3137.00	1695.00	20800	20250116	-5.53	9930	20241108	97.89	20800	-5.53	20250116	14850	32.32	20250102	20800	-5.53	20250116	9930	97.89	20241108	1.11	N	475960	500	65 억		534418	N	N	0	N	00	N
47	20250117	111340	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19820	220	2	1.12	7165034680	362542	17.61	19400	20150	19200	25450	13720	19600	19763.38	4.10	0	-41051	22453	21026	19373	17946	16293	21740	18660	65	5850	500	13720	10	1	13047594	2586	-6.32	11.69	12	2.78	-3137.00	1695.00	20800	20250116	-4.71	9930	20241108	99.60	20800	-4.71	20250116	14850	33.47	20250102	20800	-4.71	20250116	9930	99.60	20241108	1.11	N	475960	500	65 억		534418	N	N	0	N	00	N
48	20250117	101340	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19900	300	2	1.53	3121715290	158687	7.71	19400	19980	19200	25450	13720	19600	19672.22	4.10	0	-9013	22453	21026	19373	17946	16293	21740	18660	65	5850	500	13720	10	1	13047594	2596	-6.34	11.74	12	1.22	-3137.00	1695.00	20800	20250116	-4.33	9930	20241108	100.40	20800	-4.33	20250116	14850	34.01	20250102	20800	-4.33	20250116	9930	100.40	20241108	1.11	N	475960	500	65 억		534418	N	N	0	N	00	N
49	20250117	091339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	19670	70	2	0.36	768421990	39709	1.93	19400	19670	19200	25450	13720	19600	19350.48	4.10	0	-159	22453	21026	19373	17946	16293	21740	18660	65	5850	500	13720	10	1	13047594	2566	-6.27	11.60	12	0.30	-3137.00	1695.00	20800	20250116	-5.43	9930	20241108	98.09	20800	-5.43	20250116	14850	32.46	20250102	20800	-5.43	20250116	9930	98.09	20241108	1.11	N	475960	500	65 억		534418	N	N	0	N	00	N
50	20250116	161330	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19600	1990	2	11.30	40257074390	2051982	1212.88	17940	20800	17720	22850	12330	17610	19618.64	2.26	0	243480	18303	17956	17763	17416	17223	17860	17320	65	5240	500	12320	10	1	13047594	2557	-6.25	11.56	12	15.73	-3137.00	1695.00	20800	20250116	-5.77	9930	20241108	97.38	20800	-5.77	20250116	14850	31.99	20250102	20800	-5.77	20250116	9930	97.38	20241108	1.16	N	475960	500	65 억		294368	N	N	0	N	00	N
51	20250116	151225	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19660	2050	2	11.64	39703367510	2023681	1196.16	17940	20800	17720	22850	12330	17610	19619.38	2.26	0	242747	18303	17956	17763	17416	17223	17860	17320	65	5240	500	12320	10	1	13047594	2565	-6.27	11.60	12	15.51	-3137.00	1695.00	20800	20250116	-5.48	9930	20241108	97.99	20800	-5.48	20250116	14850	32.39	20250102	20800	-5.48	20250116	9930	97.99	20241108	1.16	N	475960	500	65 억		294368	N	N	0	N	00	N
52	20250116	141340	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19790	2180	2	12.38	38592829720	1967293	1162.83	17940	20800	17720	22850	12330	17610	19617.23	2.26	0	244837	18303	17956	17763	17416	17223	17860	17320	65	5240	500	12320	10	1	13047594	2582	-6.31	11.68	12	15.08	-3137.00	1695.00	20800	20250116	-4.86	9930	20241108	99.30	20800	-4.86	20250116	14850	33.27	20250102	20800	-4.86	20250116	9930	99.30	20241108	1.16	N	475960	500	65 억		294368	N	N	0	N	00	N
53	20250116	131335	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19810	2200	2	12.49	37932353320	1933909	1143.09	17940	20800	17720	22850	12330	17610	19614.34	2.26	0	242509	18303	17956	17763	17416	17223	17860	17320	65	5240	500	12320	10	1	13047594	2585	-6.31	11.69	12	14.82	-3137.00	1695.00	20800	20250116	-4.76	9930	20241108	99.50	20800	-4.76	20250116	14850	33.40	20250102	20800	-4.76	20250116	9930	99.50	20241108	1.16	N	475960	500	65 억		294368	N	N	0	N	00	N
54	20250116	121335	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19670	2060	2	11.70	35952500200	1834318	1084.23	17940	20800	17720	22850	12330	17610	19599.93	2.26	0	225631	18303	17956	17763	17416	17223	17860	17320	65	5240	500	12320	10	1	13047594	2566	-6.27	11.60	12	14.06	-3137.00	1695.00	20800	20250116	-5.43	9930	20241108	98.09	20800	-5.43	20250116	14850	32.46	20250102	20800	-5.43	20250116	9930	98.09	20241108	1.16	N	475960	500	65 억		294368	N	N	0	N	00	N
55	20250116	111336	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19610	2000	2	11.36	34176548000	1744387	1031.07	17940	20800	17720	22850	12330	17610	19592.30	2.26	0	214672	18303	17956	17763	17416	17223	17860	17320	65	5240	500	12320	10	1	13047594	2559	-6.25	11.57	12	13.37	-3137.00	1695.00	20800	20250116	-5.72	9930	20241108	97.48	20800	-5.72	20250116	14850	32.05	20250102	20800	-5.72	20250116	9930	97.48	20241108	1.16	N	475960	500	65 억		294368	N	N	0	N	00	N
56	20250116	101337	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	19730	2120	2	12.04	11713309440	623683	368.65	17940	19730	17720	22850	12330	17610	18780.87	2.26	0	137985	18303	17956	17763	17416	17223	17860	17320	65	5240	500	12320	10	1	13047594	2574	-6.29	11.64	12	4.78	-3137.00	1695.00	19730	20250116	0.00	9930	20241108	98.69	19730	0.00	20250116	14850	32.86	20250102	19730	0.00	20250116	9930	98.69	20241108	1.16	N	475960	500	65 억		294368	Y	N	0	N	00	N
57	20250116	091340	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17850	240	2	1.36	852643900	47396	28.01	17940	18200	17810	22850	12330	17610	17989.79	2.26	0	7340	18303	17956	17763	17416	17223	17860	17320	65	5240	500	12320	10	1	13047594	2329	-5.69	10.53	12	0.36	-3137.00	1695.00	19150	20250109	-6.79	9930	20241108	79.76	19150	-6.79	20250109	14850	20.20	20250102	19150	-6.79	20250109	9930	79.76	20241108	1.16	N	475960	500	65 억		294368	N	N	0	N	00	N
58	20250115	161331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17610	-420	5	-2.33	2963387540	166865	30.57	18110	18110	17570	23400	12630	18030	17758.76	2.46	0	-29118	18836	18432	18066	17662	17296	18250	17480	65	5370	500	12620	10	1	13047594	2298	-5.61	10.39	12	1.28	-3137.00	1695.00	19150	20250109	-8.04	9930	20241108	77.34	19150	-8.04	20250109	14850	18.59	20250102	19150	-8.04	20250109	9930	77.34	20241108	1.16	N	475960	500	65 억		321534	N	N	0	N	00	N
59	20250115	151333	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17620	-410	5	-2.27	2872711310	161717	29.63	18110	18110	17570	23400	12630	18030	17763.30	2.46	0	-28878	18836	18432	18066	17662	17296	18250	17480	65	5370	500	12620	10	1	13047594	2299	-5.62	10.40	12	1.24	-3137.00	1695.00	19150	20250109	-7.99	9930	20241108	77.44	19150	-7.99	20250109	14850	18.65	20250102	19150	-7.99	20250109	9930	77.44	20241108	1.16	N	475960	500	65 억		321534	N	N	0	N	00	N
60	20250115	141327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17620	-410	5	-2.27	2717971730	152939	28.02	18110	18110	17570	23400	12630	18030	17771.08	2.46	0	-26477	18836	18432	18066	17662	17296	18250	17480	65	5370	500	12620	10	1	13047594	2299	-5.62	10.40	12	1.17	-3137.00	1695.00	19150	20250109	-7.99	9930	20241108	77.44	19150	-7.99	20250109	14850	18.65	20250102	19150	-7.99	20250109	9930	77.44	20241108	1.16	N	475960	500	65 억		321534	N	N	0	N	00	N
61	20250115	131334	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17660	-370	5	-2.05	2474645260	139123	25.49	18110	18110	17570	23400	12630	18030	17786.92	2.46	0	-22071	18836	18432	18066	17662	17296	18250	17480	65	5370	500	12620	10	1	13047594	2304	-5.63	10.42	12	1.07	-3137.00	1695.00	19150	20250109	-7.78	9930	20241108	77.84	19150	-7.78	20250109	14850	18.92	20250102	19150	-7.78	20250109	9930	77.84	20241108	1.16	N	475960	500	65 억		321534	N	N	0	N	00	N
62	20250115	121319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17630	-400	5	-2.22	2374327700	133442	24.45	18110	18110	17570	23400	12630	18030	17792.40	2.46	0	-22619	18836	18432	18066	17662	17296	18250	17480	65	5370	500	12620	10	1	13047594	2300	-5.62	10.40	12	1.02	-3137.00	1695.00	19150	20250109	-7.94	9930	20241108	77.54	19150	-7.94	20250109	14850	18.72	20250102	19150	-7.94	20250109	9930	77.54	20241108	1.16	N	475960	500	65 억		321534	N	N	0	N	00	N
63	20250115	111331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17670	-360	5	-2.00	2134457480	119836	21.96	18110	18110	17570	23400	12630	18030	17810.92	2.46	0	-21202	18836	18432	18066	17662	17296	18250	17480	65	5370	500	12620	10	1	13047594	2306	-5.63	10.42	12	0.92	-3137.00	1695.00	19150	20250109	-7.73	9930	20241108	77.95	19150	-7.73	20250109	14850	18.99	20250102	19150	-7.73	20250109	9930	77.95	20241108	1.16	N	475960	500	65 억		321534	N	N	0	N	00	N
64	20250115	101330	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17680	-350	5	-1.94	1585612950	88744	16.26	18110	18110	17610	23400	12630	18030	17866.70	2.46	0	-11430	18836	18432	18066	17662	17296	18250	17480	65	5370	500	12620	10	1	13047594	2307	-5.64	10.43	12	0.68	-3137.00	1695.00	19150	20250109	-7.68	9930	20241108	78.05	19150	-7.68	20250109	14850	19.06	20250102	19150	-7.68	20250109	9930	78.05	20241108	1.16	N	475960	500	65 억		321534	N	N	0	N	00	N
65	20250115	091336	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	18090	60	2	0.33	341233530	18947	3.47	18110	18110	17890	23400	12630	18030	18009.56	2.46	0	-4294	18836	18432	18066	17662	17296	18250	17480	65	5370	500	12620	10	1	13047594	2360	-5.77	10.67	12	0.15	-3137.00	1695.00	19150	20250109	-5.54	9930	20241108	82.18	19150	-5.54	20250109	14850	21.82	20250102	19150	-5.54	20250109	9930	82.18	20241108	1.16	N	475960	500	65 억		321534	N	N	0	N	00	N
66	20250114	161312	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	18030	500	2	2.85	9863594590	544117	129.40	18070	18470	17700	22750	12280	17530	18127.84	2.97	0	-66189	18803	18166	17843	17206	16883	18005	17045	65	5220	500	12270	10	1	13047594	2352	-5.75	10.64	12	4.17	-3137.00	1695.00	19150	20250109	-5.85	9930	20241108	81.57	19150	-5.85	20250109	14850	21.41	20250102	19150	-5.85	20250109	9930	81.57	20241108	1.20	N	475960	500	65 억		387733	N	N	0	N	00	N
67	20250114	151330	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17870	340	2	1.94	9705314090	535299	127.30	18070	18470	17700	22750	12280	17530	18130.64	2.97	0	-66243	18803	18166	17843	17206	16883	18005	17045	65	5220	500	12270	10	1	13047594	2332	-5.70	10.54	12	4.10	-3137.00	1695.00	19150	20250109	-6.68	9930	20241108	79.96	19150	-6.68	20250109	14850	20.34	20250102	19150	-6.68	20250109	9930	79.96	20241108	1.20	N	475960	500	65 억		387733	N	N	0	N	00	N
68	20250114	141325	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17920	390	2	2.22	9262668280	510545	121.42	18070	18470	17700	22750	12280	17530	18142.71	2.97	0	-58843	18803	18166	17843	17206	16883	18005	17045	65	5220	500	12270	10	1	13047594	2338	-5.71	10.57	12	3.91	-3137.00	1695.00	19150	20250109	-6.42	9930	20241108	80.46	19150	-6.42	20250109	14850	20.67	20250102	19150	-6.42	20250109	9930	80.46	20241108	1.20	N	475960	500	65 억		387733	N	N	0	N	00	N
69	20250114	131324	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17820	290	2	1.65	8872782720	488752	116.23	18070	18470	17700	22750	12280	17530	18153.96	2.97	0	-51796	18803	18166	17843	17206	16883	18005	17045	65	5220	500	12270	10	1	13047594	2325	-5.68	10.51	12	3.75	-3137.00	1695.00	19150	20250109	-6.95	9930	20241108	79.46	19150	-6.95	20250109	14850	20.00	20250102	19150	-6.95	20250109	9930	79.46	20241108	1.20	N	475960	500	65 억		387733	N	N	0	N	00	N
70	20250114	121319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17900	370	2	2.11	8589641850	472954	112.48	18070	18470	17700	22750	12280	17530	18161.69	2.97	0	-46169	18803	18166	17843	17206	16883	18005	17045	65	5220	500	12270	10	1	13047594	2336	-5.71	10.56	12	3.62	-3137.00	1695.00	19150	20250109	-6.53	9930	20241108	80.26	19150	-6.53	20250109	14850	20.54	20250102	19150	-6.53	20250109	9930	80.26	20241108	1.20	N	475960	500	65 억		387733	N	N	0	N	00	N
71	20250114	111316	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17870	340	2	1.94	8158590300	448819	106.74	18070	18470	17700	22750	12280	17530	18177.91	2.97	0	-40105	18803	18166	17843	17206	16883	18005	17045	65	5220	500	12270	10	1	13047594	2332	-5.70	10.54	12	3.44	-3137.00	1695.00	19150	20250109	-6.68	9930	20241108	79.96	19150	-6.68	20250109	14850	20.34	20250102	19150	-6.68	20250109	9930	79.96	20241108	1.20	N	475960	500	65 억		387733	N	N	0	N	00	N
72	20250114	101317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	18010	480	2	2.74	7130735710	391462	93.10	18070	18470	18000	22750	12280	17530	18215.65	2.97	0	-44168	18803	18166	17843	17206	16883	18005	17045	65	5220	500	12270	10	1	13047594	2350	-5.74	10.63	12	3.00	-3137.00	1695.00	19150	20250109	-5.95	9930	20241108	81.37	19150	-5.95	20250109	14850	21.28	20250102	19150	-5.95	20250109	9930	81.37	20241108	1.20	N	475960	500	65 억		387733	N	N	0	N	00	N
73	20250114	091323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	18190	660	2	3.76	3312842960	181644	43.20	18070	18470	18010	22750	12280	17530	18238.11	2.97	0	-8202	18803	18166	17843	17206	16883	18005	17045	65	5220	500	12270	10	1	13047594	2373	-5.80	10.73	12	1.39	-3137.00	1695.00	19150	20250109	-5.01	9930	20241108	83.18	19150	-5.01	20250109	14850	22.49	20250102	19150	-5.01	20250109	9930	83.18	20241108	1.20	N	475960	500	65 억		387733	N	N	0	N	00	N
74	20250113	161304	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17530	-590	5	-3.26	7347811100	407298	59.69	18050	18480	17520	23550	12690	18120	18041.49	2.93	0	6441	18740	18430	17980	17670	17220	18585	17825	65	5430	500	12680	10	1	13047594	2287	-5.59	10.34	12	3.12	-3137.00	1695.00	19150	20250109	-8.46	9930	20241108	76.54	19150	-8.46	20250109	14850	18.05	20250102	19150	-8.46	20250109	9930	76.54	20241108	0.86	N	475960	500	65 억		381919	N	N	0	N	00	N
75	20250113	151312	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17580	-540	5	-2.98	7133753090	395108	57.90	18050	18480	17520	23550	12690	18120	18055.15	2.93	0	1829	18740	18430	17980	17670	17220	18585	17825	65	5430	500	12680	10	1	13047594	2294	-5.60	10.37	12	3.03	-3137.00	1695.00	19150	20250109	-8.20	9930	20241108	77.04	19150	-8.20	20250109	14850	18.38	20250102	19150	-8.20	20250109	9930	77.04	20241108	0.86	N	475960	500	65 억		381919	N	N	0	N	00	N
76	20250113	141246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17890	-230	5	-1.27	6174448740	340881	49.95	18050	18480	17800	23550	12690	18120	18113.20	2.93	0	4167	18740	18430	17980	17670	17220	18585	17825	65	5430	500	12680	10	1	13047594	2334	-5.70	10.55	12	2.61	-3137.00	1695.00	19150	20250109	-6.58	9930	20241108	80.16	19150	-6.58	20250109	14850	20.47	20250102	19150	-6.58	20250109	9930	80.16	20241108	0.86	N	475960	500	65 억		381919	N	N	0	N	00	N
77	20250113	131252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17880	-240	5	-1.32	5782470720	318994	46.75	18050	18480	17800	23550	12690	18120	18127.22	2.93	0	6127	18740	18430	17980	17670	17220	18585	17825	65	5430	500	12680	10	1	13047594	2333	-5.70	10.55	12	2.44	-3137.00	1695.00	19150	20250109	-6.63	9930	20241108	80.06	19150	-6.63	20250109	14850	20.40	20250102	19150	-6.63	20250109	9930	80.06	20241108	0.86	N	475960	500	65 억		381919	N	N	0	N	00	N
78	20250113	121255	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	18070	-50	5	-0.28	5204707930	286731	42.02	18050	18480	17900	23550	12690	18120	18151.92	2.93	0	9886	18740	18430	17980	17670	17220	18585	17825	65	5430	500	12680	10	1	13047594	2358	-5.76	10.66	12	2.20	-3137.00	1695.00	19150	20250109	-5.64	9930	20241108	81.97	19150	-5.64	20250109	14850	21.68	20250102	19150	-5.64	20250109	9930	81.97	20241108	0.86	N	475960	500	65 억		381919	N	N	0	N	00	N
79	20250113	111252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	18160	40	2	0.22	4545800990	250282	36.68	18050	18480	17900	23550	12690	18120	18162.77	2.93	0	20726	18740	18430	17980	17670	17220	18585	17825	65	5430	500	12680	10	1	13047594	2369	-5.79	10.71	12	1.92	-3137.00	1695.00	19150	20250109	-5.17	9930	20241108	82.88	19150	-5.17	20250109	14850	22.29	20250102	19150	-5.17	20250109	9930	82.88	20241108	0.86	N	475960	500	65 억		381919	N	N	0	N	00	N
80	20250113	101254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	18190	70	2	0.39	3356576900	184768	27.08	18050	18480	17900	23550	12690	18120	18166.52	2.93	0	2060	18740	18430	17980	17670	17220	18585	17825	65	5430	500	12680	10	1	13047594	2373	-5.80	10.73	12	1.42	-3137.00	1695.00	19150	20250109	-5.01	9930	20241108	83.18	19150	-5.01	20250109	14850	22.49	20250102	19150	-5.01	20250109	9930	83.18	20241108	0.86	N	475960	500	65 억		381919	N	N	0	N	00	N
81	20250113	091300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	18230	110	2	0.61	1702885320	93720	13.73	18050	18480	17900	23550	12690	18120	18170.08	2.93	0	3835	18740	18430	17980	17670	17220	18585	17825	65	5430	500	12680	10	1	13047594	2379	-5.81	10.76	12	0.72	-3137.00	1695.00	19150	20250109	-4.80	9930	20241108	83.59	19150	-4.80	20250109	14850	22.76	20250102	19150	-4.80	20250109	9930	83.59	20241108	0.86	N	475960	500	65 억		381919	N	N	0	N	00	N
82	20250110	161232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	18120	240	2	1.34	12123116450	677068	14.41	17900	18290	17530	23200	12520	17880	17904.59	3.03	0	-14028	21106	19492	17536	15922	13966	20300	16730	65	5320	500	12510	10	1	13047594	2364	-5.78	10.69	12	5.19	-3137.00	1695.00	19150	20250109	-5.38	9930	20241108	82.48	19150	-5.38	20250109	14850	22.02	20250102	19150	-5.38	20250109	9930	82.48	20241108	0.82	N	475960	500	65 억		395513	N	N	0	N	00	N
83	20250110	151241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	18090	210	2	1.17	11227853490	627747	13.36	17900	18190	17530	23200	12520	17880	17885.95	3.03	0	-12962	21106	19492	17536	15922	13966	20300	16730	65	5320	500	12510	10	1	13047594	2360	-5.77	10.67	12	4.81	-3137.00	1695.00	19150	20250109	-5.54	9930	20241108	82.18	19150	-5.54	20250109	14850	21.82	20250102	19150	-5.54	20250109	9930	82.18	20241108	0.82	N	475960	500	65 억		395513	N	N	0	N	00	N
84	20250110	141246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	18040	160	2	0.89	10325964570	577666	12.29	17900	18190	17530	23200	12520	17880	17875.32	3.03	0	-12083	21106	19492	17536	15922	13966	20300	16730	65	5320	500	12510	10	1	13047594	2354	-5.75	10.64	12	4.43	-3137.00	1695.00	19150	20250109	-5.80	9930	20241108	81.67	19150	-5.80	20250109	14850	21.48	20250102	19150	-5.80	20250109	9930	81.67	20241108	0.82	N	475960	500	65 억		395513	N	N	0	N	00	N
85	20250110	131246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17930	50	2	0.28	8812446760	493853	10.51	17900	18190	17530	23200	12520	17880	17844.27	3.03	0	-12076	21106	19492	17536	15922	13966	20300	16730	65	5320	500	12510	10	1	13047594	2339	-5.72	10.58	12	3.79	-3137.00	1695.00	19150	20250109	-6.37	9930	20241108	80.56	19150	-6.37	20250109	14850	20.74	20250102	19150	-6.37	20250109	9930	80.56	20241108	0.82	N	475960	500	65 억		395513	N	N	0	N	00	N
86	20250110	121248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17700	-180	5	-1.01	7220057640	405011	8.62	17900	18190	17530	23200	12520	17880	17826.82	3.03	0	-5814	21106	19492	17536	15922	13966	20300	16730	65	5320	500	12510	10	1	13047594	2309	-5.64	10.44	12	3.10	-3137.00	1695.00	19150	20250109	-7.57	9930	20241108	78.25	19150	-7.57	20250109	14850	19.19	20250102	19150	-7.57	20250109	9930	78.25	20241108	0.82	N	475960	500	65 억		395513	N	N	0	N	00	N
87	20250110	111244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17720	-160	5	-0.89	6632830170	371723	7.91	17900	18190	17530	23200	12520	17880	17843.47	3.03	0	-2679	21106	19492	17536	15922	13966	20300	16730	65	5320	500	12510	10	1	13047594	2312	-5.65	10.45	12	2.85	-3137.00	1695.00	19150	20250109	-7.47	9930	20241108	78.45	19150	-7.47	20250109	14850	19.33	20250102	19150	-7.47	20250109	9930	78.45	20241108	0.82	N	475960	500	65 억		395513	N	N	0	N	00	N
88	20250110	101242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17630	-250	5	-1.40	5875865720	328745	7.00	17900	18190	17550	23200	12520	17880	17873.63	3.03	0	-13852	21106	19492	17536	15922	13966	20300	16730	65	5320	500	12510	10	1	13047594	2300	-5.62	10.40	12	2.52	-3137.00	1695.00	19150	20250109	-7.94	9930	20241108	77.54	19150	-7.94	20250109	14850	18.72	20250102	19150	-7.94	20250109	9930	77.54	20241108	0.82	N	475960	500	65 억		395513	N	N	0	N	00	N
89	20250110	091247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	17820	-60	5	-0.34	2539307610	142062	3.02	17900	18100	17660	23200	12520	17880	17874.64	3.03	0	-11976	21106	19492	17536	15922	13966	20300	16730	65	5320	500	12510	10	1	13047594	2325	-5.68	10.51	12	1.09	-3137.00	1695.00	19150	20250109	-6.95	9930	20241108	79.46	19150	-6.95	20250109	14850	20.00	20250102	19150	-6.95	20250109	9930	79.46	20241108	0.82	N	475960	500	65 억		395513	N	N	0	N	00	N
90	20250109	161233	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	17880	2320	2	14.91	83291991910	4673777	3016.31	15990	19150	15580	20200	10900	15560	17821.23	1.49	0	204985	16313	15936	15683	15306	15053	15810	15180	65	4640	500	10890	10	1	13047594	2333	-5.70	10.55	12	35.82	-3137.00	1695.00	19150	20250109	-6.63	9930	20241108	80.06	19150	-6.63	20250109	14850	20.40	20250102	19150	-6.63	20250109	9930	80.06	20241108	0.75	N	475960	500	65 억		194559	N	N	0	N	00	N
91	20250109	151231	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	17870	2310	2	14.85	82263933270	4616230	2979.17	15990	19150	15580	20200	10900	15560	17820.59	1.49	0	207348	16313	15936	15683	15306	15053	15810	15180	65	4640	500	10890	10	1	13047594	2332	-5.70	10.54	12	35.38	-3137.00	1695.00	19150	20250109	-6.68	9930	20241108	79.96	19150	-6.68	20250109	14850	20.34	20250102	19150	-6.68	20250109	9930	79.96	20241108	0.75	N	475960	500	65 억		194559	N	N	0	N	00	N
92	20250109	141238	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	18070	2510	2	16.13	76915052980	4316187	2785.54	15990	19150	15580	20200	10900	15560	17820.14	1.49	0	186401	16313	15936	15683	15306	15053	15810	15180	65	4640	500	10890	10	1	13047594	2358	-5.76	10.66	12	33.08	-3137.00	1695.00	19150	20250109	-5.64	9930	20241108	81.97	19150	-5.64	20250109	14850	21.68	20250102	19150	-5.64	20250109	9930	81.97	20241108	0.75	N	475960	500	65 억		194559	N	N	0	N	00	N
93	20250109	131238	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	18360	2800	2	17.99	72207241080	4058314	2619.11	15990	19150	15580	20200	10900	15560	17792.42	1.49	0	159016	16313	15936	15683	15306	15053	15810	15180	65	4640	500	10890	10	1	13047594	2396	-5.85	10.83	12	31.10	-3137.00	1695.00	19150	20250109	-4.13	9930	20241108	84.89	19150	-4.13	20250109	14850	23.64	20250102	19150	-4.13	20250109	9930	84.89	20241108	0.75	N	475960	500	65 억		194559	N	N	0	N	00	N
94	20250109	121238	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	18360	2800	2	17.99	64729918660	3651246	2356.40	15990	19150	15580	20200	10900	15560	17728.17	1.49	0	132400	16313	15936	15683	15306	15053	15810	15180	65	4640	500	10890	10	1	13047594	2396	-5.85	10.83	12	27.98	-3137.00	1695.00	19150	20250109	-4.13	9930	20241108	84.89	19150	-4.13	20250109	14850	23.64	20250102	19150	-4.13	20250109	9930	84.89	20241108	0.75	N	475960	500	65 억		194559	N	N	0	N	00	N
95	20250109	111243	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	16480	920	2	5.91	20210561490	1212866	782.75	15990	17580	15580	20200	10900	15560	16663.47	1.49	0	57051	16313	15936	15683	15306	15053	15810	15180	65	4640	500	10890	10	1	13047594	2150	-5.25	9.72	12	9.30	-3137.00	1695.00	17580	20250109	-6.26	9930	20241108	65.96	17580	-6.26	20250109	14850	10.98	20250102	17580	-6.26	20250109	9930	65.96	20241108	0.75	N	475960	500	65 억		194559	N	N	0	N	00	N
96	20250109	101240	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	16150	590	2	3.79	16345461980	977215	630.66	15990	17580	15580	20200	10900	15560	16726.58	1.49	0	12336	16313	15936	15683	15306	15053	15810	15180	65	4640	500	10890	10	1	13047594	2107	-5.15	9.53	12	7.49	-3137.00	1695.00	17580	20250109	-8.13	9930	20241108	62.64	17580	-8.13	20250109	14850	8.75	20250102	17580	-8.13	20250109	9930	62.64	20241108	0.75	N	475960	500	65 억		194559	N	N	0	N	00	N
97	20250109	091244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15850	290	2	1.86	612272120	38465	24.82	15990	16050	15650	20200	10900	15560	15917.64	1.49	0	-3480	16313	15936	15683	15306	15053	15810	15180	65	4640	500	10890	10	1	13047594	2068	-5.05	9.35	12	0.29	-3137.00	1695.00	17100	20241219	-7.31	9930	20241108	59.62	16780	-5.54	20250107	14850	6.73	20250102	17100	-7.31	20241219	9930	59.62	20241108	0.75	N	475960	500	65 억		194559	N	N	0	N	00	N
98	20250108	161226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15560	-340	5	-2.14	2348437170	149737	48.94	15840	16060	15430	20650	11130	15900	15683.97	1.43	0	7397	17140	16520	16160	15540	15180	16340	15360	65	4750	500	11130	10	1	13047594	2030	-4.96	9.18	12	1.15	-3137.00	1695.00	17100	20241219	-9.01	9930	20241108	56.70	16780	-7.27	20250107	14850	4.78	20250102	17100	-9.01	20241219	9930	56.70	20241108	0.68	N	475960	500	65 억		187173	N	N	0	N	00	N
99	20250108	151231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15560	-340	5	-2.14	2273632440	144936	47.37	15840	16060	15430	20650	11130	15900	15687.14	1.43	0	6753	17140	16520	16160	15540	15180	16340	15360	65	4750	500	11130	10	1	13047594	2030	-4.96	9.18	12	1.11	-3137.00	1695.00	17100	20241219	-9.01	9930	20241108	56.70	16780	-7.27	20250107	14850	4.78	20250102	17100	-9.01	20241219	9930	56.70	20241108	0.68	N	475960	500	65 억		187173	N	N	0	N	00	N
100	20250108	141236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15590	-310	5	-1.95	2084288830	132766	43.39	15840	16060	15430	20650	11130	15900	15698.96	1.43	0	3346	17140	16520	16160	15540	15180	16340	15360	65	4750	500	11130	10	1	13047594	2034	-4.97	9.20	12	1.02	-3137.00	1695.00	17100	20241219	-8.83	9930	20241108	57.00	16780	-7.09	20250107	14850	4.98	20250102	17100	-8.83	20241219	9930	57.00	20241108	0.68	N	475960	500	65 억		187173	N	N	0	N	00	N
101	20250108	131232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15650	-250	5	-1.57	1721602690	109417	35.76	15840	16060	15590	20650	11130	15900	15734.32	1.43	0	2035	17140	16520	16160	15540	15180	16340	15360	65	4750	500	11130	10	1	13047594	2042	-4.99	9.23	12	0.84	-3137.00	1695.00	17100	20241219	-8.48	9930	20241108	57.60	16780	-6.73	20250107	14850	5.39	20250102	17100	-8.48	20241219	9930	57.60	20241108	0.68	N	475960	500	65 억		187173	N	N	0	N	00	N
102	20250108	121230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15650	-250	5	-1.57	1420139040	90104	29.45	15840	16060	15610	20650	11130	15900	15761.11	1.43	0	4231	17140	16520	16160	15540	15180	16340	15360	65	4750	500	11130	10	1	13047594	2042	-4.99	9.23	12	0.69	-3137.00	1695.00	17100	20241219	-8.48	9930	20241108	57.60	16780	-6.73	20250107	14850	5.39	20250102	17100	-8.48	20241219	9930	57.60	20241108	0.68	N	475960	500	65 억		187173	N	N	0	N	00	N
103	20250108	111232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15760	-140	5	-0.88	1037362140	65673	21.46	15840	16060	15610	20650	11130	15900	15795.86	1.43	0	3713	17140	16520	16160	15540	15180	16340	15360	65	4750	500	11130	10	1	13047594	2056	-5.02	9.30	12	0.50	-3137.00	1695.00	17100	20241219	-7.84	9930	20241108	58.71	16780	-6.08	20250107	14850	6.13	20250102	17100	-7.84	20241219	9930	58.71	20241108	0.68	N	475960	500	65 억		187173	N	N	0	N	00	N
104	20250108	101232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15700	-200	5	-1.26	828027570	52387	17.12	15840	16060	15610	20650	11130	15900	15805.97	1.43	0	2896	17140	16520	16160	15540	15180	16340	15360	65	4750	500	11130	10	1	13047594	2048	-5.00	9.26	12	0.40	-3137.00	1695.00	17100	20241219	-8.19	9930	20241108	58.11	16780	-6.44	20250107	14850	5.72	20250102	17100	-8.19	20241219	9930	58.11	20241108	0.68	N	475960	500	65 억		187173	N	N	0	N	00	N
105	20250108	091232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15970	70	2	0.44	169463370	10677	3.49	15840	15990	15700	20650	11130	15900	15871.81	1.43	0	2489	17140	16520	16160	15540	15180	16340	15360	65	4750	500	11130	10	1	13047594	2084	-5.09	9.42	12	0.08	-3137.00	1695.00	17100	20241219	-6.61	9930	20241108	60.83	16780	-4.83	20250107	14850	7.54	20250102	17100	-6.61	20241219	9930	60.83	20241108	0.68	N	475960	500	65 억		187173	N	N	0	N	00	N
106	20250107	161219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15900	-230	5	-1.43	4940485290	304218	152.15	16130	16780	15800	20950	11300	16130	16240.11	1.78	0	-46440	16610	16370	16140	15900	15670	16255	15785	65	4820	500	11290	10	1	13047594	2075	-5.07	9.38	12	2.33	-3137.00	1695.00	17100	20241219	-7.02	9930	20241108	60.12	16780	-5.24	20250107	14850	7.07	20250102	17100	-7.02	20241219	9930	60.12	20241108	0.70	N	475960	500	65 억		232815	N	N	0	N	00	N
107	20250107	151224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15940	-190	5	-1.18	4850527330	298564	149.32	16130	16780	15800	20950	11300	16130	16246.19	1.78	0	-46692	16610	16370	16140	15900	15670	16255	15785	65	4820	500	11290	10	1	13047594	2080	-5.08	9.40	12	2.29	-3137.00	1695.00	17100	20241219	-6.78	9930	20241108	60.52	16780	-5.01	20250107	14850	7.34	20250102	17100	-6.78	20241219	9930	60.52	20241108	0.70	N	475960	500	65 억		232815	N	N	0	N	00	N
108	20250107	141221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16100	-30	5	-0.19	4610272240	283598	141.84	16130	16780	15800	20950	11300	16130	16256.36	1.78	0	-42221	16610	16370	16140	15900	15670	16255	15785	65	4820	500	11290	10	1	13047594	2101	-5.13	9.50	12	2.17	-3137.00	1695.00	17100	20241219	-5.85	9930	20241108	62.13	16780	-4.05	20250107	14850	8.42	20250102	17100	-5.85	20241219	9930	62.13	20241108	0.70	N	475960	500	65 억		232815	N	N	0	N	00	N
109	20250107	131221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15880	-250	5	-1.55	4390122040	269816	134.94	16130	16780	15800	20950	11300	16130	16270.80	1.78	0	-44441	16610	16370	16140	15900	15670	16255	15785	65	4820	500	11290	10	1	13047594	2072	-5.06	9.37	12	2.07	-3137.00	1695.00	17100	20241219	-7.13	9930	20241108	59.92	16780	-5.36	20250107	14850	6.94	20250102	17100	-7.13	20241219	9930	59.92	20241108	0.70	N	475960	500	65 억		232815	N	N	0	N	00	N
110	20250107	121224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15970	-160	5	-0.99	3924364530	240477	120.27	16130	16780	15920	20950	11300	16130	16319.08	1.78	0	-33012	16610	16370	16140	15900	15670	16255	15785	65	4820	500	11290	10	1	13047594	2084	-5.09	9.42	12	1.84	-3137.00	1695.00	17100	20241219	-6.61	9930	20241108	60.83	16780	-4.83	20250107	14850	7.54	20250102	17100	-6.61	20241219	9930	60.83	20241108	0.70	N	475960	500	65 억		232815	N	N	0	N	00	N
111	20250107	111216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15990	-140	5	-0.87	3757822860	230063	115.06	16130	16780	15920	20950	11300	16130	16333.89	1.78	0	-29072	16610	16370	16140	15900	15670	16255	15785	65	4820	500	11290	10	1	13047594	2086	-5.10	9.43	12	1.76	-3137.00	1695.00	17100	20241219	-6.49	9930	20241108	61.03	16780	-4.71	20250107	14850	7.68	20250102	17100	-6.49	20241219	9930	61.03	20241108	0.70	N	475960	500	65 억		232815	N	N	0	N	00	N
112	20250107	101223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16000	-130	5	-0.81	3246249100	198007	99.03	16130	16780	15970	20950	11300	16130	16394.62	1.78	0	-16907	16610	16370	16140	15900	15670	16255	15785	65	4820	500	11290	10	1	13047594	2088	-5.10	9.44	12	1.52	-3137.00	1695.00	17100	20241219	-6.43	9930	20241108	61.13	16780	-4.65	20250107	14850	7.74	20250102	17100	-6.43	20241219	9930	61.13	20241108	0.70	N	475960	500	65 억		232815	N	N	0	N	00	N
113	20250107	091226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16620	490	2	3.04	503741590	30971	15.49	16130	16620	16000	20950	11300	16130	16264.94	1.78	0	-1970	16610	16370	16140	15900	15670	16255	15785	65	4820	500	11290	10	1	13047594	2169	-5.30	9.81	12	0.24	-3137.00	1695.00	17100	20241219	-2.81	9930	20241108	67.37	16620	0.00	20250107	14850	11.92	20250102	17100	-2.81	20241219	9930	67.37	20241108	0.70	N	475960	500	65 억		232815	N	N	0	N	00	N
114	20250106	161207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16130	0	3	0.00	3165762100	197192	51.99	16210	16380	15910	20950	11300	16130	16053.98	2.09	0	-41745	17083	16606	15903	15426	14723	16845	15665	65	4820	500	11290	10	1	13047594	2105	-5.14	9.52	12	1.51	-3137.00	1695.00	17100	20241219	-5.67	9930	20241108	62.44	16380	0.00	20250103	14850	8.62	20250102	17100	-5.67	20241219	9930	62.44	20241108	0.63	N	475960	500	65 억		273275	N	N	0	N	00	N
115	20250106	151207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16140	10	2	0.06	2984422350	185930	49.02	16210	16380	15910	20950	11300	16130	16051.32	2.09	0	-45286	17083	16606	15903	15426	14723	16845	15665	65	4820	500	11290	10	1	13047594	2106	-5.15	9.52	12	1.43	-3137.00	1695.00	17100	20241219	-5.61	9930	20241108	62.54	16380	0.00	20250103	14850	8.69	20250102	17100	-5.61	20241219	9930	62.54	20241108	0.63	N	475960	500	65 억		273275	N	N	0	N	00	N
116	20250106	141208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16020	-110	5	-0.68	2460060480	153305	40.42	16210	16380	15910	20950	11300	16130	16046.84	2.09	0	-41600	17083	16606	15903	15426	14723	16845	15665	65	4820	500	11290	10	1	13047594	2090	-5.11	9.45	12	1.17	-3137.00	1695.00	17100	20241219	-6.32	9930	20241108	61.33	16380	0.00	20250103	14850	7.88	20250102	17100	-6.32	20241219	9930	61.33	20241108	0.63	N	475960	500	65 억		273275	N	N	0	N	00	N
117	20250106	131156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16000	-130	5	-0.81	2180964650	135850	35.82	16210	16380	15910	20950	11300	16130	16054.21	2.09	0	-35546	17083	16606	15903	15426	14723	16845	15665	65	4820	500	11290	10	1	13047594	2088	-5.10	9.44	12	1.04	-3137.00	1695.00	17100	20241219	-6.43	9930	20241108	61.13	16380	0.00	20250103	14850	7.74	20250102	17100	-6.43	20241219	9930	61.13	20241108	0.63	N	475960	500	65 억		273275	N	N	0	N	00	N
118	20250106	121205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16020	-110	5	-0.68	1899940750	118292	31.19	16210	16380	15910	20950	11300	16130	16061.45	2.09	0	-30415	17083	16606	15903	15426	14723	16845	15665	65	4820	500	11290	10	1	13047594	2090	-5.11	9.45	12	0.91	-3137.00	1695.00	17100	20241219	-6.32	9930	20241108	61.33	16380	0.00	20250103	14850	7.88	20250102	17100	-6.32	20241219	9930	61.33	20241108	0.63	N	475960	500	65 억		273275	N	N	0	N	00	N
119	20250106	111200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16000	-130	5	-0.81	1737674170	108175	28.52	16210	16380	15910	20950	11300	16130	16063.55	2.09	0	-26848	17083	16606	15903	15426	14723	16845	15665	65	4820	500	11290	10	1	13047594	2088	-5.10	9.44	12	0.83	-3137.00	1695.00	17100	20241219	-6.43	9930	20241108	61.13	16380	0.00	20250103	14850	7.74	20250102	17100	-6.43	20241219	9930	61.13	20241108	0.63	N	475960	500	65 억		273275	N	N	0	N	00	N
120	20250106	101155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15910	-220	5	-1.36	1439720700	89507	23.60	16210	16380	15910	20950	11300	16130	16085.01	2.09	0	-18863	17083	16606	15903	15426	14723	16845	15665	65	4820	500	11290	10	1	13047594	2076	-5.07	9.39	12	0.69	-3137.00	1695.00	17100	20241219	-6.96	9930	20241108	60.22	16380	0.00	20250103	14850	7.14	20250102	17100	-6.96	20241219	9930	60.22	20241108	0.63	N	475960	500	65 억		273275	N	N	0	N	00	N
121	20250106	091157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16040	-90	5	-0.56	521352060	32250	8.50	16210	16380	15990	20950	11300	16130	16165.96	2.09	0	-5383	17083	16606	15903	15426	14723	16845	15665	65	4820	500	11290	10	1	13047594	2093	-5.11	9.46	12	0.25	-3137.00	1695.00	17100	20241219	-6.20	9930	20241108	61.53	16380	0.00	20250103	14850	8.01	20250102	17100	-6.20	20241219	9930	61.53	20241108	0.63	N	475960	500	65 억		273275	N	N	0	N	00	N
122	20250103	161148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16130	500	2	3.20	6042270890	378194	175.46	15600	16380	15200	20300	10950	15630	15976.62	1.53	0	74915	16243	15936	15393	15086	14543	16090	15240	65	4670	500	10940	10	1	13047594	2105	-5.14	9.52	12	2.90	-3137.00	1695.00	17100	20241219	-5.67	9930	20241108	62.44	16380	-1.53	20250103	14850	8.62	20250102	17100	-5.67	20241219	9930	62.44	20241108	0.73	N	475960	500	65 억		199397	N	N	0	N	00	N
123	20250103	151154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16170	540	2	3.45	5888833830	368692	171.05	15600	16380	15200	20300	10950	15630	15972.29	1.53	0	75690	16243	15936	15393	15086	14543	16090	15240	65	4670	500	10940	10	1	13047594	2110	-5.15	9.54	12	2.83	-3137.00	1695.00	17100	20241219	-5.44	9930	20241108	62.84	16380	-1.28	20250103	14850	8.89	20250102	17100	-5.44	20241219	9930	62.84	20241108	0.73	N	475960	500	65 억		199397	N	N	0	N	00	N
124	20250103	141155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16140	510	2	3.26	5396895820	338265	156.93	15600	16380	15200	20300	10950	15630	15954.70	1.53	0	68404	16243	15936	15393	15086	14543	16090	15240	65	4670	500	10940	10	1	13047594	2106	-5.15	9.52	12	2.59	-3137.00	1695.00	17100	20241219	-5.61	9930	20241108	62.54	16380	-1.47	20250103	14850	8.69	20250102	17100	-5.61	20241219	9930	62.54	20241108	0.73	N	475960	500	65 억		199397	N	N	0	N	00	N
125	20250103	131155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16150	520	2	3.33	4107631340	258827	120.08	15600	16220	15200	20300	10950	15630	15870.24	1.53	0	42345	16243	15936	15393	15086	14543	16090	15240	65	4670	500	10940	10	1	13047594	2107	-5.15	9.53	12	1.98	-3137.00	1695.00	17100	20241219	-5.56	9930	20241108	62.64	16220	-0.43	20250103	14850	8.75	20250102	17100	-5.56	20241219	9930	62.64	20241108	0.73	N	475960	500	65 억		199397	N	N	0	N	00	N
126	20250103	121154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15920	290	2	1.86	2993475450	189337	87.84	15600	16140	15200	20300	10950	15630	15810.36	1.53	0	12820	16243	15936	15393	15086	14543	16090	15240	65	4670	500	10940	10	1	13047594	2077	-5.07	9.39	12	1.45	-3137.00	1695.00	17100	20241219	-6.90	9930	20241108	60.32	16140	-1.36	20250103	14850	7.21	20250102	17100	-6.90	20241219	9930	60.32	20241108	0.73	N	475960	500	65 억		199397	N	N	0	N	00	N
127	20250103	111155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15920	290	2	1.86	1640190220	104812	48.63	15600	15930	15200	20300	10950	15630	15648.89	1.53	0	-5817	16243	15936	15393	15086	14543	16090	15240	65	4670	500	10940	10	1	13047594	2077	-5.07	9.39	12	0.80	-3137.00	1695.00	17100	20241219	-6.90	9930	20241108	60.32	15930	-0.06	20250103	14850	7.21	20250102	17100	-6.90	20241219	9930	60.32	20241108	0.73	N	475960	500	65 억		199397	N	N	0	N	00	N
128	20250103	101151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15650	20	2	0.13	867785970	55964	25.96	15600	15780	15200	20300	10950	15630	15506.02	1.53	0	-7239	16243	15936	15393	15086	14543	16090	15240	65	4670	500	10940	10	1	13047594	2042	-4.99	9.23	12	0.43	-3137.00	1695.00	17100	20241219	-8.48	9930	20241108	57.60	15780	-0.82	20250103	14850	5.39	20250102	17100	-8.48	20241219	9930	57.60	20241108	0.73	N	475960	500	65 억		199397	N	N	0	N	00	N
129	20250103	091154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15290	-340	5	-2.18	245725730	16033	7.44	15600	15600	15200	20300	10950	15630	15325.13	1.53	0	-6617	16243	15936	15393	15086	14543	16090	15240	65	4670	500	10940	10	1	13047594	1995	-4.87	9.02	12	0.12	-3137.00	1695.00	17100	20241219	-10.58	9930	20241108	53.98	15700	-2.61	20250102	14850	2.96	20250102	17100	-10.58	20241219	9930	53.98	20241108	0.73	N	475960	500	65 억		199397	N	N	0	N	00	N
130	20250102	161140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15630	280	2	1.82	3247401200	214173	99.70	15320	15700	14850	19950	10750	15350	15161.44	1.73	0	-26673	16176	15762	15036	14622	13896	15970	14830	65	4600	500	10740	10	1	13047594	2039	-4.98	9.22	12	1.64	-3137.00	1695.00	17100	20241219	-8.60	9930	20241108	57.40	15700	-0.45	20250102	14850	5.25	20250102	17100	-8.60	20241219	9930	57.40	20241108	0.76	N	475960	500	65 억		225987	N	N	0	N	00	N
131	20250102	151142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15380	30	2	0.20	2897019500	191671	89.22	15320	15460	14850	19950	10750	15350	15114.44	1.73	0	-27021	16176	15762	15036	14622	13896	15970	14830	65	4600	500	10740	10	1	13047594	2007	-4.90	9.07	12	1.47	-3137.00	1695.00	17100	20241219	-10.06	9930	20241108	54.88	15460	-0.52	20250102	14850	3.57	20250102	17100	-10.06	20241219	9930	54.88	20241108	0.76	N	475960	500	65 억		225987	N	N	0	N	00	N
132	20250102	141140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14950	-400	5	-2.61	2414731260	160050	74.50	15320	15460	14850	19950	10750	15350	15087.22	1.73	0	-32048	16176	15762	15036	14622	13896	15970	14830	65	4600	500	10740	10	1	13047594	1951	-4.77	8.82	12	1.23	-3137.00	1695.00	17100	20241219	-12.57	9930	20241108	50.55	15460	-3.30	20250102	14850	0.67	20250102	17100	-12.57	20241219	9930	50.55	20241108	0.76	N	475960	500	65 억		225987	N	N	0	N	00	N
133	20250102	131143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14870	-480	5	-3.13	2086611930	138219	64.34	15320	15460	14850	19950	10750	15350	15096.27	1.73	0	-28170	16176	15762	15036	14622	13896	15970	14830	65	4600	500	10740	10	1	13047594	1940	-4.74	8.77	12	1.06	-3137.00	1695.00	17100	20241219	-13.04	9930	20241108	49.75	15460	-3.82	20250102	14850	0.13	20250102	17100	-13.04	20241219	9930	49.75	20241108	0.76	N	475960	500	65 억		225987	N	N	0	N	00	N
134	20250102	121140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14990	-360	5	-2.35	1690766810	111690	51.99	15320	15460	14900	19950	10750	15350	15137.88	1.73	0	-13954	16176	15762	15036	14622	13896	15970	14830	65	4600	500	10740	10	1	13047594	1956	-4.78	8.84	12	0.86	-3137.00	1695.00	17100	20241219	-12.34	9930	20241108	50.96	15460	-3.04	20250102	14900	0.60	20250102	17100	-12.34	20241219	9930	50.96	20241108	0.76	N	475960	500	65 억		225987	N	N	0	N	00	N
135	20250102	111131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15100	-250	5	-1.63	954895660	62668	29.17	15320	15460	15020	19950	10750	15350	15237.23	1.73	0	-7611	16176	15762	15036	14622	13896	15970	14830	65	4600	500	10740	10	1	13047594	1970	-4.81	8.91	12	0.48	-3137.00	1695.00	17100	20241219	-11.70	9930	20241108	52.06	15460	-2.33	20250102	15020	0.53	20250102	17100	-11.70	20241219	9930	52.06	20241108	0.76	N	475960	500	65 억		225987	N	N	0	N	00	N
136	20250102	101138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15180	-170	5	-1.11	258586590	16896	7.87	15320	15420	15170	19950	10750	15350	15304.39	1.73	0	-1582	16176	15762	15036	14622	13896	15970	14830	65	4600	500	10740	10	1	13047594	1981	-4.84	8.96	12	0.13	-3137.00	1695.00	17100	20241219	-11.23	9930	20241108	52.87	15420	-1.56	20250102	15170	0.07	20250102	17100	-11.23	20241219	9930	52.87	20241108	0.76	N	475960	500	65 억		225987	N	N	0	N	00	N
137	20250102	091126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15350	0	3	0.00	0	0	0.00	0	0	0	19950	10750	15350	0.00	1.73	0	0	16176	15762	15036	14622	13896	15970	14830	65	4600	500	10740	10	1	13047594	2003	-4.89	9.06	12	0.00	-3137.00	1695.00	17100	20241219	-10.23	9930	20241108	54.58	0	0.00	0	0	0.00	0	17100	-10.23	20241219	9930	54.58	20241108	0.76	N	475960	500	65 억		225987	N	N	0	N	00	N