KissMeData/137940/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	160855	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	474	14	2	3.04	477430600	990978	110.77	460	504	460	598	322	460	481.78	21.05	0	-82239	508	484	470	446	432	477	439	80	138	100	280	1	1	78320992	371	-2.26	0.43	12	1.27	-210.00	1102.00	777	20240122	-39.00	298	20240624	59.06	551	-13.97	20250115	456	3.95	20250123	747	-36.55	20241217	298	59.06	20240624	0.00	N	137940	100	80 억		16483059	N	N	0	N	00	N
3	20250124	150855	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	478	18	2	3.91	471183538	977865	109.30	460	504	460	598	322	460	481.85	21.05	0	-86397	508	484	470	446	432	477	439	80	138	100	280	1	1	78320992	374	-2.28	0.43	12	1.25	-210.00	1102.00	777	20240122	-38.48	298	20240624	60.40	551	-13.25	20250115	456	4.82	20250123	747	-36.01	20241217	298	60.40	20240624	0.00	N	137940	100	80 억		16483059	N	N	0	N	00	N
4	20250124	140853	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	474	14	2	3.04	447331361	927958	103.72	460	504	460	598	322	460	482.06	21.05	0	-74309	508	484	470	446	432	477	439	80	138	100	280	1	1	78320992	371	-2.26	0.43	12	1.18	-210.00	1102.00	777	20240122	-39.00	298	20240624	59.06	551	-13.97	20250115	456	3.95	20250123	747	-36.55	20241217	298	59.06	20240624	0.00	N	137940	100	80 억		16483059	N	N	0	N	00	N
5	20250124	130855	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	473	13	2	2.83	420444834	870804	97.33	460	504	460	598	322	460	482.82	21.05	0	-104294	508	484	470	446	432	477	439	80	138	100	280	1	1	78320992	370	-2.25	0.43	12	1.11	-210.00	1102.00	777	20240122	-39.12	298	20240624	58.72	551	-14.16	20250115	456	3.73	20250123	747	-36.68	20241217	298	58.72	20240624	0.00	N	137940	100	80 억		16483059	N	N	0	N	00	N
6	20250124	120852	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	471	11	2	2.39	412934281	854861	95.55	460	504	460	598	322	460	483.04	21.05	0	-112456	508	484	470	446	432	477	439	80	138	100	280	1	1	78320992	369	-2.24	0.43	12	1.09	-210.00	1102.00	777	20240122	-39.38	298	20240624	58.05	551	-14.52	20250115	456	3.29	20250123	747	-36.95	20241217	298	58.05	20240624	0.00	N	137940	100	80 억		16483059	N	N	0	N	00	N
7	20250124	110854	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	475	15	2	3.26	387190569	800034	89.42	460	504	460	598	322	460	483.97	21.05	0	-131167	508	484	470	446	432	477	439	80	138	100	280	1	1	78320992	372	-2.26	0.43	12	1.02	-210.00	1102.00	777	20240122	-38.87	298	20240624	59.40	551	-13.79	20250115	456	4.17	20250123	747	-36.41	20241217	298	59.40	20240624	0.00	N	137940	100	80 억		16483059	N	N	0	N	00	N
8	20250124	100850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	476	16	2	3.48	361687528	746123	83.40	460	504	460	598	322	460	484.76	21.05	0	-153025	508	484	470	446	432	477	439	80	138	100	280	1	1	78320992	373	-2.27	0.43	12	0.95	-210.00	1102.00	777	20240122	-38.74	298	20240624	59.73	551	-13.61	20250115	456	4.39	20250123	747	-36.28	20241217	298	59.73	20240624	0.00	N	137940	100	80 억		16483059	N	N	0	N	00	N
9	20250124	090855	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	480	20	2	4.35	80523176	164239	18.36	460	504	460	598	322	460	490.28	21.05	0	-60928	508	484	470	446	432	477	439	80	138	100	280	1	1	78320992	376	-2.29	0.44	12	0.21	-210.00	1102.00	777	20240122	-38.22	298	20240624	61.07	551	-12.89	20250115	456	5.26	20250123	747	-35.74	20241217	298	61.07	20240624	0.00	N	137940	100	80 억		16483059	N	N	0	N	00	N
10	20250123	160850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	460	-29	5	-5.93	418495892	893843	152.08	489	494	456	635	343	489	468.31	20.84	0	215107	526	507	494	475	462	501	469	80	146	100	300	1	1	78320992	360	-2.19	0.42	12	1.14	-210.00	1102.00	809	20240116	-43.14	298	20240624	54.36	551	-16.52	20250115	456	0.88	20250123	747	-38.42	20241217	298	54.36	20240624	0.00	N	137940	100	80 억		16325370	N	N	0	N	00	N
11	20250123	150849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	467	-22	5	-4.50	392796814	838123	142.60	489	494	456	635	343	489	468.66	20.84	0	204726	526	507	494	475	462	501	469	80	146	100	300	1	1	78320992	366	-2.22	0.42	12	1.07	-210.00	1102.00	809	20240116	-42.27	298	20240624	56.71	551	-15.25	20250115	456	2.41	20250123	747	-37.48	20241217	298	56.71	20240624	0.00	N	137940	100	80 억		16325370	N	N	0	N	00	N
12	20250123	140849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	470	-19	5	-3.89	322697337	686832	116.86	489	494	456	635	343	489	469.83	20.84	0	166414	526	507	494	475	462	501	469	80	146	100	300	1	1	78320992	368	-2.24	0.43	12	0.88	-210.00	1102.00	809	20240116	-41.90	298	20240624	57.72	551	-14.70	20250115	456	3.07	20250123	747	-37.08	20241217	298	57.72	20240624	0.00	N	137940	100	80 억		16325370	N	N	0	N	00	N
13	20250123	130848	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	470	-19	5	-3.89	301097880	640561	108.98	489	494	456	635	343	489	470.05	20.84	0	143098	526	507	494	475	462	501	469	80	146	100	300	1	1	78320992	368	-2.24	0.43	12	0.82	-210.00	1102.00	809	20240116	-41.90	298	20240624	57.72	551	-14.70	20250115	456	3.07	20250123	747	-37.08	20241217	298	57.72	20240624	0.00	N	137940	100	80 억		16325370	N	N	0	N	00	N
14	20250123	120849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	474	-15	5	-3.07	280057283	595709	101.35	489	494	456	635	343	489	470.12	20.84	0	135446	526	507	494	475	462	501	469	80	146	100	300	1	1	78320992	371	-2.26	0.43	12	0.76	-210.00	1102.00	809	20240116	-41.41	298	20240624	59.06	551	-13.97	20250115	456	3.95	20250123	747	-36.55	20241217	298	59.06	20240624	0.00	N	137940	100	80 억		16325370	N	N	0	N	00	N
15	20250123	110840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	470	-19	5	-3.89	206785773	439086	74.71	489	494	460	635	343	489	470.95	20.84	0	108681	526	507	494	475	462	501	469	80	146	100	300	1	1	78320992	368	-2.24	0.43	12	0.56	-210.00	1102.00	809	20240116	-41.90	298	20240624	57.72	551	-14.70	20250115	460	2.17	20250123	747	-37.08	20241217	298	57.72	20240624	0.00	N	137940	100	80 억		16325370	N	N	0	N	00	N
16	20250123	100849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	480	-9	5	-1.84	99663844	209885	35.71	489	494	460	635	343	489	474.85	20.84	0	61353	526	507	494	475	462	501	469	80	146	100	300	1	1	78320992	376	-2.29	0.44	12	0.27	-210.00	1102.00	809	20240116	-40.67	298	20240624	61.07	551	-12.89	20250115	460	4.35	20250123	747	-35.74	20241217	298	61.07	20240624	0.00	N	137940	100	80 억		16325370	N	N	0	N	00	N
17	20250123	090849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	487	-2	5	-0.41	14374243	29759	5.06	489	494	471	635	343	489	483.02	20.84	0	2636	526	507	494	475	462	501	469	80	146	100	300	1	1	78320992	381	-2.32	0.44	12	0.04	-210.00	1102.00	809	20240116	-39.80	298	20240624	63.42	551	-11.62	20250115	471	3.40	20250123	747	-34.81	20241217	298	63.42	20240624	0.00	N	137940	100	80 억		16325370	N	N	0	N	00	N
18	20250122	160842	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	489	-18	5	-3.55	290377825	584321	175.89	505	513	481	659	355	507	496.95	20.83	0	14596	531	519	512	500	493	515	496	80	152	100	310	1	1	78320992	383	-2.33	0.44	12	0.75	-210.00	1102.00	830	20240115	-41.08	298	20240624	64.09	551	-11.25	20250115	481	1.66	20250122	777	-37.07	20240122	298	64.09	20240624	0.00	N	137940	100	80 억		16311106	N	N	0	N	00	N
19	20250122	150843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	490	-17	5	-3.35	260220176	522997	157.43	505	513	481	659	355	507	497.56	20.83	0	37664	531	519	512	500	493	515	496	80	152	100	310	1	1	78320992	384	-2.33	0.44	12	0.67	-210.00	1102.00	830	20240115	-40.96	298	20240624	64.43	551	-11.07	20250115	481	1.87	20250122	777	-36.94	20240122	298	64.43	20240624	0.00	N	137940	100	80 억		16311106	N	N	0	N	00	N
20	20250122	140841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	497	-10	5	-1.97	188271440	376056	113.20	505	513	493	659	355	507	500.65	20.83	0	27556	531	519	512	500	493	515	496	80	152	100	310	1	1	78320992	389	-2.37	0.45	12	0.48	-210.00	1102.00	830	20240115	-40.12	298	20240624	66.78	551	-9.80	20250115	481	3.33	20250113	777	-36.04	20240122	298	66.78	20240624	0.00	N	137940	100	80 억		16311106	N	N	0	N	00	N
21	20250122	130843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	500	-7	5	-1.38	164359154	327819	98.68	505	513	493	659	355	507	501.37	20.83	0	20292	531	519	512	500	493	515	496	80	152	100	310	1	1	78320992	392	-2.38	0.45	12	0.42	-210.00	1102.00	830	20240115	-39.76	298	20240624	67.79	551	-9.26	20250115	481	3.95	20250113	777	-35.65	20240122	298	67.79	20240624	0.00	N	137940	100	80 억		16311106	N	N	0	N	00	N
22	20250122	120841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	500	-7	5	-1.38	129683500	257993	77.66	505	513	493	659	355	507	502.66	20.83	0	10205	531	519	512	500	493	515	496	80	152	100	310	1	1	78320992	392	-2.38	0.45	12	0.33	-210.00	1102.00	830	20240115	-39.76	298	20240624	67.79	551	-9.26	20250115	481	3.95	20250113	777	-35.65	20240122	298	67.79	20240624	0.00	N	137940	100	80 억		16311106	N	N	0	N	00	N
23	20250122	110843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	503	-4	5	-0.79	94288881	187237	56.36	505	513	499	659	355	507	503.58	20.83	0	6132	531	519	512	500	493	515	496	80	152	100	310	1	1	78320992	394	-2.40	0.46	12	0.24	-210.00	1102.00	830	20240115	-39.40	298	20240624	68.79	551	-8.71	20250115	481	4.57	20250113	777	-35.26	20240122	298	68.79	20240624	0.00	N	137940	100	80 억		16311106	N	N	0	N	00	N
24	20250122	100842	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	505	-2	5	-0.39	62794235	124523	37.48	505	513	500	659	355	507	504.28	20.83	0	5489	531	519	512	500	493	515	496	80	152	100	310	1	1	78320992	396	-2.40	0.46	12	0.16	-210.00	1102.00	830	20240115	-39.16	298	20240624	69.46	551	-8.35	20250115	481	4.99	20250113	777	-35.01	20240122	298	69.46	20240624	0.00	N	137940	100	80 억		16311106	N	N	0	N	00	N
25	20250122	090844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	504	-3	5	-0.59	11905964	23572	7.10	505	513	504	659	355	507	505.09	20.83	0	3085	531	519	512	500	493	515	496	80	152	100	310	1	1	78320992	395	-2.40	0.46	12	0.03	-210.00	1102.00	830	20240115	-39.28	298	20240624	69.13	551	-8.53	20250115	481	4.78	20250113	777	-35.14	20240122	298	69.13	20240624	0.00	N	137940	100	80 억		16311106	N	N	0	N	00	N
26	20250121	160837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	507	-12	5	-2.31	169433082	331949	93.28	516	524	505	674	364	519	510.45	20.87	0	-39478	545	531	522	508	499	527	504	80	155	100	320	1	1	78320992	397	-2.41	0.46	12	0.42	-210.00	1102.00	830	20240115	-38.92	298	20240624	70.13	551	-7.99	20250115	481	5.41	20250113	777	-34.75	20240122	298	70.13	20240624	0.00	N	137940	100	80 억		16348275	N	N	0	N	00	N
27	20250121	150839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	512	-7	5	-1.35	137842266	269606	75.76	516	524	505	674	364	519	511.27	20.87	0	-40861	545	531	522	508	499	527	504	80	155	100	320	1	1	78320992	401	-2.44	0.46	12	0.34	-210.00	1102.00	830	20240115	-38.31	298	20240624	71.81	551	-7.08	20250115	481	6.44	20250113	777	-34.11	20240122	298	71.81	20240624	0.00	N	137940	100	80 억		16348275	N	N	0	N	00	N
28	20250121	140839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	513	-6	5	-1.16	125507352	245397	68.96	516	524	505	674	364	519	511.45	20.87	0	-43468	545	531	522	508	499	527	504	80	155	100	320	1	1	78320992	402	-2.44	0.47	12	0.31	-210.00	1102.00	830	20240115	-38.19	298	20240624	72.15	551	-6.90	20250115	481	6.65	20250113	777	-33.98	20240122	298	72.15	20240624	0.00	N	137940	100	80 억		16348275	N	N	0	N	00	N
29	20250121	130838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	510	-9	5	-1.73	114000888	222852	62.62	516	524	505	674	364	519	511.55	20.87	0	-28866	545	531	522	508	499	527	504	80	155	100	320	1	1	78320992	399	-2.43	0.46	12	0.28	-210.00	1102.00	830	20240115	-38.55	298	20240624	71.14	551	-7.44	20250115	481	6.03	20250113	777	-34.36	20240122	298	71.14	20240624	0.00	N	137940	100	80 억		16348275	N	N	0	N	00	N
30	20250121	120824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	509	-10	5	-1.93	102355960	199964	56.19	516	524	505	674	364	519	511.87	20.87	0	-26393	545	531	522	508	499	527	504	80	155	100	320	1	1	78320992	399	-2.42	0.46	12	0.26	-210.00	1102.00	830	20240115	-38.67	298	20240624	70.81	551	-7.62	20250115	481	5.82	20250113	777	-34.49	20240122	298	70.81	20240624	0.00	N	137940	100	80 억		16348275	N	N	0	N	00	N
31	20250121	110756	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	513	-6	5	-1.16	86344649	168406	47.32	516	524	505	674	364	519	512.72	20.87	0	-39313	545	531	522	508	499	527	504	80	155	100	320	1	1	78320992	402	-2.44	0.47	12	0.22	-210.00	1102.00	830	20240115	-38.19	298	20240624	72.15	551	-6.90	20250115	481	6.65	20250113	777	-33.98	20240122	298	72.15	20240624	0.00	N	137940	100	80 억		16348275	N	N	0	N	00	N
32	20250121	100750	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	512	-7	5	-1.35	46466770	90383	25.40	516	524	510	674	364	519	514.11	20.87	0	5330	545	531	522	508	499	527	504	80	155	100	320	1	1	78320992	401	-2.44	0.46	12	0.12	-210.00	1102.00	830	20240115	-38.31	298	20240624	71.81	551	-7.08	20250115	481	6.44	20250113	777	-34.11	20240122	298	71.81	20240624	0.00	N	137940	100	80 억		16348275	N	N	0	N	00	N
33	20250121	090840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	521	2	2	0.39	3326004	6417	1.80	516	524	516	674	364	519	518.31	20.87	0	1517	545	531	522	508	499	527	504	80	155	100	320	1	1	78320992	408	-2.48	0.47	12	0.01	-210.00	1102.00	830	20240115	-37.23	298	20240624	74.83	551	-5.44	20250115	481	8.32	20250113	777	-32.95	20240122	298	74.83	20240624	0.00	N	137940	100	80 억		16348275	N	N	0	N	00	N
34	20250120	160828	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	519	-6	5	-1.14	186441727	354880	132.40	525	536	513	682	368	525	525.37	20.76	0	87322	541	532	523	514	505	528	510	80	157	100	320	1	1	78320992	406	-2.47	0.47	12	0.45	-210.00	1102.00	830	20240115	-37.47	298	20240624	74.16	551	-5.81	20250115	481	7.90	20250113	777	-33.20	20240122	298	74.16	20240624	0.00	N	137940	100	80 억		16261147	N	N	0	N	00	N
35	20250120	150838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	522	-3	5	-0.57	170909917	324944	121.23	525	536	513	682	368	525	525.97	20.76	0	80550	541	532	523	514	505	528	510	80	157	100	320	1	1	78320992	409	-2.49	0.47	12	0.41	-210.00	1102.00	830	20240115	-37.11	298	20240624	75.17	551	-5.26	20250115	481	8.52	20250113	777	-32.82	20240122	298	75.17	20240624	0.00	N	137940	100	80 억		16261147	N	N	0	N	00	N
36	20250120	140836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	528	3	2	0.57	153325850	291325	108.69	525	536	513	682	368	525	526.31	20.76	0	85919	541	532	523	514	505	528	510	80	157	100	320	1	1	78320992	414	-2.51	0.48	12	0.37	-210.00	1102.00	830	20240115	-36.39	298	20240624	77.18	551	-4.17	20250115	481	9.77	20250113	777	-32.05	20240122	298	77.18	20240624	0.00	N	137940	100	80 억		16261147	N	N	0	N	00	N
37	20250120	130836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	528	3	2	0.57	118965961	226518	84.51	525	536	513	682	368	525	525.19	20.76	0	72158	541	532	523	514	505	528	510	80	157	100	320	1	1	78320992	414	-2.51	0.48	12	0.29	-210.00	1102.00	830	20240115	-36.39	298	20240624	77.18	551	-4.17	20250115	481	9.77	20250113	777	-32.05	20240122	298	77.18	20240624	0.00	N	137940	100	80 억		16261147	N	N	0	N	00	N
38	20250120	120837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	529	4	2	0.76	117957121	224600	83.80	525	536	513	682	368	525	525.19	20.76	0	71305	541	532	523	514	505	528	510	80	157	100	320	1	1	78320992	414	-2.52	0.48	12	0.29	-210.00	1102.00	830	20240115	-36.27	298	20240624	77.52	551	-3.99	20250115	481	9.98	20250113	777	-31.92	20240122	298	77.52	20240624	0.00	N	137940	100	80 억		16261147	N	N	0	N	00	N
39	20250120	110838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	527	2	2	0.38	98052309	186730	69.67	525	536	513	682	368	525	525.10	20.76	0	58142	541	532	523	514	505	528	510	80	157	100	320	1	1	78320992	413	-2.51	0.48	12	0.24	-210.00	1102.00	830	20240115	-36.51	298	20240624	76.85	551	-4.36	20250115	481	9.56	20250113	777	-32.18	20240122	298	76.85	20240624	0.00	N	137940	100	80 억		16261147	N	N	0	N	00	N
40	20250120	100837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	528	3	2	0.57	65862430	125418	46.79	525	536	513	682	368	525	525.14	20.76	0	46487	541	532	523	514	505	528	510	80	157	100	320	1	1	78320992	414	-2.51	0.48	12	0.16	-210.00	1102.00	830	20240115	-36.39	298	20240624	77.18	551	-4.17	20250115	481	9.77	20250113	777	-32.05	20240122	298	77.18	20240624	0.00	N	137940	100	80 억		16261147	N	N	0	N	00	N
41	20250120	090838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	519	-6	5	-1.14	12253944	23806	8.88	525	525	513	682	368	525	514.74	20.76	0	7282	541	532	523	514	505	528	510	80	157	100	320	1	1	78320992	406	-2.47	0.47	12	0.03	-210.00	1102.00	830	20240115	-37.47	298	20240624	74.16	551	-5.81	20250115	481	7.90	20250113	777	-33.20	20240122	298	74.16	20240624	0.00	N	137940	100	80 억		16261147	N	N	0	N	00	N
42	20250117	160834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	525	-1	5	-0.19	137692255	264331	60.33	526	532	514	683	369	526	520.91	20.79	0	-24784	561	543	532	514	503	538	509	80	157	100	320	1	1	78320992	411	-2.50	0.48	12	0.34	-210.00	1102.00	840	20240110	-37.50	298	20240624	76.17	551	-4.72	20250115	481	9.15	20250113	777	-32.43	20240122	298	76.17	20240624	0.00	N	137940	100	80 억		16285465	N	N	0	N	00	N
43	20250117	150837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	519	-7	5	-1.33	129393245	248452	56.71	526	532	514	683	369	526	520.80	20.79	0	-18773	561	543	532	514	503	538	509	80	157	100	320	1	1	78320992	406	-2.47	0.47	12	0.32	-210.00	1102.00	840	20240110	-38.21	298	20240624	74.16	551	-5.81	20250115	481	7.90	20250113	777	-33.20	20240122	298	74.16	20240624	0.00	N	137940	100	80 억		16285465	N	N	0	N	00	N
44	20250117	140838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	523	-3	5	-0.57	97208026	186251	42.51	526	532	514	683	369	526	521.92	20.79	0	-853	561	543	532	514	503	538	509	80	157	100	320	1	1	78320992	410	-2.49	0.47	12	0.24	-210.00	1102.00	840	20240110	-37.74	298	20240624	75.50	551	-5.08	20250115	481	8.73	20250113	777	-32.69	20240122	298	75.50	20240624	0.00	N	137940	100	80 억		16285465	N	N	0	N	00	N
45	20250117	130835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	523	-3	5	-0.57	92841915	177869	40.60	526	532	514	683	369	526	521.97	20.79	0	461	561	543	532	514	503	538	509	80	157	100	320	1	1	78320992	410	-2.49	0.47	12	0.23	-210.00	1102.00	840	20240110	-37.74	298	20240624	75.50	551	-5.08	20250115	481	8.73	20250113	777	-32.69	20240122	298	75.50	20240624	0.00	N	137940	100	80 억		16285465	N	N	0	N	00	N
46	20250117	120837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	525	-1	5	-0.19	78770762	150764	34.41	526	532	514	683	369	526	522.48	20.79	0	2165	561	543	532	514	503	538	509	80	157	100	320	1	1	78320992	411	-2.50	0.48	12	0.19	-210.00	1102.00	840	20240110	-37.50	298	20240624	76.17	551	-4.72	20250115	481	9.15	20250113	777	-32.43	20240122	298	76.17	20240624	0.00	N	137940	100	80 억		16285465	N	N	0	N	00	N
47	20250117	110835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	524	-2	5	-0.38	63689542	121779	27.80	526	532	514	683	369	526	522.99	20.79	0	-1545	561	543	532	514	503	538	509	80	157	100	320	1	1	78320992	410	-2.50	0.48	12	0.16	-210.00	1102.00	840	20240110	-37.62	298	20240624	75.84	551	-4.90	20250115	481	8.94	20250113	777	-32.56	20240122	298	75.84	20240624	0.00	N	137940	100	80 억		16285465	N	N	0	N	00	N
48	20250117	100838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	529	3	2	0.57	41652693	79830	18.22	526	529	514	683	369	526	521.77	20.79	0	-3956	561	543	532	514	503	538	509	80	157	100	320	1	1	78320992	414	-2.52	0.48	12	0.10	-210.00	1102.00	840	20240110	-37.02	298	20240624	77.52	551	-3.99	20250115	481	9.98	20250113	777	-31.92	20240122	298	77.52	20240624	0.00	N	137940	100	80 억		16285465	N	N	0	N	00	N
49	20250117	090837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	520	-6	5	-1.14	7734166	14757	3.37	526	526	520	683	369	526	524.10	20.79	0	-4738	561	543	532	514	503	538	509	80	157	100	320	1	1	78320992	407	-2.48	0.47	12	0.02	-210.00	1102.00	840	20240110	-38.10	298	20240624	74.50	551	-5.63	20250115	481	8.11	20250113	777	-33.08	20240122	298	74.50	20240624	0.00	N	137940	100	80 억		16285465	N	N	0	N	00	N
50	20250116	160830	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	526	-2	5	-0.38	229423675	430805	31.60	530	550	521	686	370	528	532.55	20.80	0	-5642	567	547	531	511	495	557	521	80	158	100	320	1	1	78320992	412	-2.50	0.48	12	0.55	-210.00	1102.00	840	20240110	-37.38	298	20240624	76.51	551	-4.54	20250115	481	9.36	20250113	809	-34.98	20240116	298	76.51	20240624	0.00	N	137940	100	80 억		16291324	N	N	0	N	00	N
51	20250116	150749	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	526	-2	5	-0.38	224011577	420520	30.85	530	550	521	686	370	528	532.70	20.80	0	-2019	567	547	531	511	495	557	521	80	158	100	320	1	1	78320992	412	-2.50	0.48	12	0.54	-210.00	1102.00	840	20240110	-37.38	298	20240624	76.51	551	-4.54	20250115	481	9.36	20250113	809	-34.98	20240116	298	76.51	20240624	0.00	N	137940	100	80 억		16291324	N	N	0	N	00	N
52	20250116	140835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	528	0	3	0.00	200273066	375424	27.54	530	550	521	686	370	528	533.46	20.80	0	-8067	567	547	531	511	495	557	521	80	158	100	320	1	1	78320992	414	-2.51	0.48	12	0.48	-210.00	1102.00	840	20240110	-37.14	298	20240624	77.18	551	-4.17	20250115	481	9.77	20250113	809	-34.73	20240116	298	77.18	20240624	0.00	N	137940	100	80 억		16291324	N	N	0	N	00	N
53	20250116	130833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	530	2	2	0.38	185949188	348270	25.55	530	550	521	686	370	528	533.92	20.80	0	-6246	567	547	531	511	495	557	521	80	158	100	320	1	1	78320992	415	-2.52	0.48	12	0.44	-210.00	1102.00	840	20240110	-36.90	298	20240624	77.85	551	-3.81	20250115	481	10.19	20250113	809	-34.49	20240116	298	77.85	20240624	0.00	N	137940	100	80 억		16291324	N	N	0	N	00	N
54	20250116	120834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	533	5	2	0.95	161077056	301292	22.10	530	550	521	686	370	528	534.62	20.80	0	-3191	567	547	531	511	495	557	521	80	158	100	320	1	1	78320992	417	-2.54	0.48	12	0.38	-210.00	1102.00	840	20240110	-36.55	298	20240624	78.86	551	-3.27	20250115	481	10.81	20250113	809	-34.12	20240116	298	78.86	20240624	0.00	N	137940	100	80 억		16291324	N	N	0	N	00	N
55	20250116	110835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	536	8	2	1.52	154478941	288892	21.19	530	550	521	686	370	528	534.73	20.80	0	1053	567	547	531	511	495	557	521	80	158	100	320	1	1	78320992	420	-2.55	0.49	12	0.37	-210.00	1102.00	840	20240110	-36.19	298	20240624	79.87	551	-2.72	20250115	481	11.43	20250113	809	-33.75	20240116	298	79.87	20240624	0.00	N	137940	100	80 억		16291324	N	N	0	N	00	N
56	20250116	100835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	539	11	2	2.08	110910924	207281	15.21	530	550	521	686	370	528	535.08	20.80	0	8022	567	547	531	511	495	557	521	80	158	100	320	1	1	78320992	422	-2.57	0.49	12	0.26	-210.00	1102.00	840	20240110	-35.83	298	20240624	80.87	551	-2.18	20250115	481	12.06	20250113	809	-33.37	20240116	298	80.87	20240624	0.00	N	137940	100	80 억		16291324	N	N	0	N	00	N
57	20250116	090836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	524	-4	5	-0.76	10404671	19746	1.45	530	533	521	686	370	528	526.93	20.80	0	3163	567	547	531	511	495	557	521	80	158	100	320	1	1	78320992	410	-2.50	0.48	12	0.03	-210.00	1102.00	840	20240110	-37.62	298	20240624	75.84	551	-4.90	20250115	481	8.94	20250113	809	-35.23	20240116	298	75.84	20240624	0.00	N	137940	100	80 억		16291324	N	N	0	N	00	N
58	20250115	160831	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	528	19	2	3.73	726869418	1361795	566.30	521	551	515	661	357	509	533.77	20.69	0	91651	530	519	510	499	490	515	495	80	152	100	310	1	1	78320992	414	-2.51	0.48	12	1.74	-210.00	1102.00	875	20240108	-39.66	298	20240624	77.18	551	-4.17	20250115	481	9.77	20250113	830	-36.39	20240115	298	77.18	20240624	0.00	N	137940	100	80 억		16207045	N	N	0	N	00	N
59	20250115	150833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	527	18	2	3.54	698594819	1307884	543.88	521	551	515	661	357	509	534.14	20.69	0	84445	530	519	510	499	490	515	495	80	152	100	310	1	1	78320992	413	-2.51	0.48	12	1.67	-210.00	1102.00	875	20240108	-39.77	298	20240624	76.85	551	-4.36	20250115	481	9.56	20250113	830	-36.51	20240115	298	76.85	20240624	0.00	N	137940	100	80 억		16207045	N	N	0	N	00	N
60	20250115	140826	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	533	24	2	4.72	622856096	1164843	484.40	521	551	515	661	357	509	534.71	20.69	0	105039	530	519	510	499	490	515	495	80	152	100	310	1	1	78320992	417	-2.54	0.48	12	1.49	-210.00	1102.00	875	20240108	-39.09	298	20240624	78.86	551	-3.27	20250115	481	10.81	20250113	830	-35.78	20240115	298	78.86	20240624	0.00	N	137940	100	80 억		16207045	N	N	0	N	00	N
61	20250115	130833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	530	21	2	4.13	569807766	1064975	442.87	521	551	515	661	357	509	535.04	20.69	0	116016	530	519	510	499	490	515	495	80	152	100	310	1	1	78320992	415	-2.52	0.48	12	1.36	-210.00	1102.00	875	20240108	-39.43	298	20240624	77.85	551	-3.81	20250115	481	10.19	20250113	830	-36.14	20240115	298	77.85	20240624	0.00	N	137940	100	80 억		16207045	N	N	0	N	00	N
62	20250115	120815	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	525	16	2	3.14	529542965	988235	410.96	521	551	515	661	357	509	535.85	20.69	0	104722	530	519	510	499	490	515	495	80	152	100	310	1	1	78320992	411	-2.50	0.48	12	1.26	-210.00	1102.00	875	20240108	-40.00	298	20240624	76.17	551	-4.72	20250115	481	9.15	20250113	830	-36.75	20240115	298	76.17	20240624	0.00	N	137940	100	80 억		16207045	N	N	0	N	00	N
63	20250115	110833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	550	41	2	8.06	451337195	842249	350.25	521	551	515	661	357	509	535.87	20.69	0	106900	530	519	510	499	490	515	495	80	152	100	310	1	1	78320992	431	-2.62	0.50	12	1.08	-210.00	1102.00	875	20240108	-37.14	298	20240624	84.56	551	-0.18	20250115	481	14.35	20250113	830	-33.73	20240115	298	84.56	20240624	0.00	N	137940	100	80 억		16207045	N	N	0	N	00	N
64	20250115	100832	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	528	19	2	3.73	280379800	526452	218.93	521	550	515	661	357	509	532.58	20.69	0	63959	530	519	510	499	490	515	495	80	152	100	310	1	1	78320992	414	-2.51	0.48	12	0.67	-210.00	1102.00	875	20240108	-39.66	298	20240624	77.18	550	-4.00	20250115	481	9.77	20250113	830	-36.39	20240115	298	77.18	20240624	0.00	N	137940	100	80 억		16207045	N	N	0	N	00	N
65	20250115	090835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	523	14	2	2.75	26741101	50960	21.19	521	529	519	661	357	509	524.75	20.69	0	1945	530	519	510	499	490	515	495	80	152	100	310	1	1	78320992	410	-2.49	0.47	12	0.07	-210.00	1102.00	875	20240108	-40.23	298	20240624	75.50	540	-3.15	20250107	481	8.73	20250113	830	-36.99	20240115	298	75.50	20240624	0.00	N	137940	100	80 억		16207045	N	N	0	N	00	N
66	20250114	160817	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	509	-6	5	-1.17	120589278	236134	51.25	513	521	501	669	361	515	510.70	20.67	0	19094	548	531	506	489	464	519	477	80	154	100	310	1	1	78320992	399	-2.42	0.46	12	0.30	-210.00	1102.00	875	20240108	-41.83	298	20240624	70.81	540	-5.74	20250107	481	5.82	20250113	830	-38.67	20240115	298	70.81	20240624	0.00	N	137940	100	80 억		16188278	N	N	0	N	00	N
67	20250114	150830	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	513	-2	5	-0.39	112948277	221121	47.99	513	521	501	669	361	515	510.80	20.67	0	18328	548	531	506	489	464	519	477	80	154	100	310	1	1	78320992	402	-2.44	0.47	12	0.28	-210.00	1102.00	875	20240108	-41.37	298	20240624	72.15	540	-5.00	20250107	481	6.65	20250113	830	-38.19	20240115	298	72.15	20240624	0.00	N	137940	100	80 억		16188278	N	N	0	N	00	N
68	20250114	140828	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	513	-2	5	-0.39	93266710	182803	39.68	513	521	501	669	361	515	510.20	20.67	0	16997	548	531	506	489	464	519	477	80	154	100	310	1	1	78320992	402	-2.44	0.47	12	0.23	-210.00	1102.00	875	20240108	-41.37	298	20240624	72.15	540	-5.00	20250107	481	6.65	20250113	830	-38.19	20240115	298	72.15	20240624	0.00	N	137940	100	80 억		16188278	N	N	0	N	00	N
69	20250114	130827	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	515	0	3	0.00	73942574	144957	31.46	513	521	501	669	361	515	510.10	20.67	0	15447	548	531	506	489	464	519	477	80	154	100	310	1	1	78320992	403	-2.45	0.47	12	0.19	-210.00	1102.00	875	20240108	-41.14	298	20240624	72.82	540	-4.63	20250107	481	7.07	20250113	830	-37.95	20240115	298	72.82	20240624	0.00	N	137940	100	80 억		16188278	N	N	0	N	00	N
70	20250114	120824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	515	0	3	0.00	61817696	121359	26.34	513	521	501	669	361	515	509.38	20.67	0	25131	548	531	506	489	464	519	477	80	154	100	310	1	1	78320992	403	-2.45	0.47	12	0.15	-210.00	1102.00	875	20240108	-41.14	298	20240624	72.82	540	-4.63	20250107	481	7.07	20250113	830	-37.95	20240115	298	72.82	20240624	0.00	N	137940	100	80 억		16188278	N	N	0	N	00	N
71	20250114	110825	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	515	0	3	0.00	56933024	111772	24.26	513	521	501	669	361	515	509.37	20.67	0	25116	548	531	506	489	464	519	477	80	154	100	310	1	1	78320992	403	-2.45	0.47	12	0.14	-210.00	1102.00	875	20240108	-41.14	298	20240624	72.82	540	-4.63	20250107	481	7.07	20250113	830	-37.95	20240115	298	72.82	20240624	0.00	N	137940	100	80 억		16188278	N	N	0	N	00	N
72	20250114	100823	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	515	0	3	0.00	19796930	38710	8.40	513	521	501	669	361	515	511.42	20.67	0	11933	548	531	506	489	464	519	477	80	154	100	310	1	1	78320992	403	-2.45	0.47	12	0.05	-210.00	1102.00	875	20240108	-41.14	298	20240624	72.82	540	-4.63	20250107	481	7.07	20250113	830	-37.95	20240115	298	72.82	20240624	0.00	N	137940	100	80 억		16188278	N	N	0	N	00	N
73	20250114	090827	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	512	-3	5	-0.58	10951375	21488	4.66	513	521	501	669	361	515	509.65	20.67	0	10031	548	531	506	489	464	519	477	80	154	100	310	1	1	78320992	401	-2.44	0.46	12	0.03	-210.00	1102.00	875	20240108	-41.49	298	20240624	71.81	540	-5.19	20250107	481	6.44	20250113	830	-38.31	20240115	298	71.81	20240624	0.00	N	137940	100	80 억		16188278	N	N	0	N	00	N
74	20250113	160815	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	515	-8	5	-1.53	235434210	460734	80.35	523	523	481	679	367	523	511.00	20.67	0	-2314	549	535	519	505	489	538	508	80	156	100	320	1	1	78320992	403	-2.45	0.47	12	0.59	-210.00	1102.00	875	20240108	-41.14	298	20240624	72.82	540	-4.63	20250107	481	7.07	20250113	830	-37.95	20240115	298	72.82	20240624	0.00	N	137940	100	80 억		16192418	N	N	0	N	00	N
75	20250113	150819	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	511	-12	5	-2.29	228428809	447123	77.98	523	523	481	679	367	523	510.89	20.67	0	289	549	535	519	505	489	538	508	80	156	100	320	1	1	78320992	400	-2.43	0.46	12	0.57	-210.00	1102.00	875	20240108	-41.60	298	20240624	71.48	540	-5.37	20250107	481	6.24	20250113	830	-38.43	20240115	298	71.48	20240624	0.00	N	137940	100	80 억		16192418	N	N	0	N	00	N
76	20250113	140801	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	513	-10	5	-1.91	195037701	382018	66.62	523	523	481	679	367	523	510.55	20.67	0	8410	549	535	519	505	489	538	508	80	156	100	320	1	1	78320992	402	-2.44	0.47	12	0.49	-210.00	1102.00	875	20240108	-41.37	298	20240624	72.15	540	-5.00	20250107	481	6.65	20250113	830	-38.19	20240115	298	72.15	20240624	0.00	N	137940	100	80 억		16192418	N	N	0	N	00	N
77	20250113	130808	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	514	-9	5	-1.72	186228045	364750	63.61	523	523	481	679	367	523	510.56	20.67	0	7332	549	535	519	505	489	538	508	80	156	100	320	1	1	78320992	403	-2.45	0.47	12	0.47	-210.00	1102.00	875	20240108	-41.26	298	20240624	72.48	540	-4.81	20250107	481	6.86	20250113	830	-38.07	20240115	298	72.48	20240624	0.00	N	137940	100	80 억		16192418	N	N	0	N	00	N
78	20250113	120810	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	515	-8	5	-1.53	177146197	347126	60.54	523	523	481	679	367	523	510.32	20.67	0	6085	549	535	519	505	489	538	508	80	156	100	320	1	1	78320992	403	-2.45	0.47	12	0.44	-210.00	1102.00	875	20240108	-41.14	298	20240624	72.82	540	-4.63	20250107	481	7.07	20250113	830	-37.95	20240115	298	72.82	20240624	0.00	N	137940	100	80 억		16192418	N	N	0	N	00	N
79	20250113	110809	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	513	-10	5	-1.91	160500438	314690	54.88	523	523	481	679	367	523	510.03	20.67	0	14298	549	535	519	505	489	538	508	80	156	100	320	1	1	78320992	402	-2.44	0.47	12	0.40	-210.00	1102.00	875	20240108	-41.37	298	20240624	72.15	540	-5.00	20250107	481	6.65	20250113	830	-38.19	20240115	298	72.15	20240624	0.00	N	137940	100	80 억		16192418	N	N	0	N	00	N
80	20250113	100808	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	517	-6	5	-1.15	134496281	263819	46.01	523	523	481	679	367	523	509.81	20.67	0	11453	549	535	519	505	489	538	508	80	156	100	320	1	1	78320992	405	-2.46	0.47	12	0.34	-210.00	1102.00	875	20240108	-40.91	298	20240624	73.49	540	-4.26	20250107	481	7.48	20250113	830	-37.71	20240115	298	73.49	20240624	0.00	N	137940	100	80 억		16192418	N	N	0	N	00	N
81	20250113	090814	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	510	-13	5	-2.49	39355041	77540	13.52	523	523	481	679	367	523	507.55	20.67	0	7130	549	535	519	505	489	538	508	80	156	100	320	1	1	78320992	399	-2.43	0.46	12	0.10	-210.00	1102.00	875	20240108	-41.71	298	20240624	71.14	540	-5.56	20250107	481	6.03	20250113	830	-38.55	20240115	298	71.14	20240624	0.00	N	137940	100	80 억		16192418	N	N	0	N	00	N
82	20250110	160751	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	523	0	3	0.00	295993681	572386	141.00	523	533	503	679	367	523	517.10	20.66	0	16024	545	533	524	512	503	529	508	80	156	100	320	1	1	78320992	410	-2.49	0.47	12	0.73	-210.00	1102.00	875	20240108	-40.23	298	20240624	75.50	540	-3.15	20250107	495	5.66	20250102	840	-37.74	20240110	298	75.50	20240624	0.00	N	137940	100	80 억		16182242	N	N	0	N	00	N
83	20250110	150802	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	523	0	3	0.00	286877513	554948	136.71	523	533	503	679	367	523	516.94	20.66	0	17083	545	533	524	512	503	529	508	80	156	100	320	1	1	78320992	410	-2.49	0.47	12	0.71	-210.00	1102.00	875	20240108	-40.23	298	20240624	75.50	540	-3.15	20250107	495	5.66	20250102	840	-37.74	20240110	298	75.50	20240624	0.00	N	137940	100	80 억		16182242	N	N	0	N	00	N
84	20250110	140805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	515	-8	5	-1.53	237701802	460329	113.40	523	533	503	679	367	523	516.37	20.66	0	-32562	545	533	524	512	503	529	508	80	156	100	320	1	1	78320992	403	-2.45	0.47	12	0.59	-210.00	1102.00	875	20240108	-41.14	298	20240624	72.82	540	-4.63	20250107	495	4.04	20250102	840	-38.69	20240110	298	72.82	20240624	0.00	N	137940	100	80 억		16182242	N	N	0	N	00	N
85	20250110	130804	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	516	-7	5	-1.34	224462263	434509	107.04	523	533	503	679	367	523	516.59	20.66	0	-31255	545	533	524	512	503	529	508	80	156	100	320	1	1	78320992	404	-2.46	0.47	12	0.55	-210.00	1102.00	875	20240108	-41.03	298	20240624	73.15	540	-4.44	20250107	495	4.24	20250102	840	-38.57	20240110	298	73.15	20240624	0.00	N	137940	100	80 억		16182242	N	N	0	N	00	N
86	20250110	120805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	518	-5	5	-0.96	203546077	393895	97.03	523	533	503	679	367	523	516.75	20.66	0	-22586	545	533	524	512	503	529	508	80	156	100	320	1	1	78320992	406	-2.47	0.47	12	0.50	-210.00	1102.00	875	20240108	-40.80	298	20240624	73.83	540	-4.07	20250107	495	4.65	20250102	840	-38.33	20240110	298	73.83	20240624	0.00	N	137940	100	80 억		16182242	N	N	0	N	00	N
87	20250110	110803	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	513	-10	5	-1.91	162113867	313402	77.20	523	533	503	679	367	523	517.27	20.66	0	-13865	545	533	524	512	503	529	508	80	156	100	320	1	1	78320992	402	-2.44	0.47	12	0.40	-210.00	1102.00	875	20240108	-41.37	298	20240624	72.15	540	-5.00	20250107	495	3.64	20250102	840	-38.93	20240110	298	72.15	20240624	0.00	N	137940	100	80 억		16182242	N	N	0	N	00	N
88	20250110	100801	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	517	-6	5	-1.15	138978735	268261	66.08	523	533	503	679	367	523	518.07	20.66	0	-12185	545	533	524	512	503	529	508	80	156	100	320	1	1	78320992	405	-2.46	0.47	12	0.34	-210.00	1102.00	875	20240108	-40.91	298	20240624	73.49	540	-4.26	20250107	495	4.44	20250102	840	-38.45	20240110	298	73.49	20240624	0.00	N	137940	100	80 억		16182242	N	N	0	N	00	N
89	20250110	090805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	524	1	2	0.19	16511752	31079	7.66	523	533	523	679	367	523	531.28	20.66	0	-2949	545	533	524	512	503	529	508	80	156	100	320	1	1	78320992	410	-2.50	0.48	12	0.04	-210.00	1102.00	875	20240108	-40.11	298	20240624	75.84	540	-2.96	20250107	495	5.86	20250102	840	-37.62	20240110	298	75.84	20240624	0.00	N	137940	100	80 억		16182242	N	N	0	N	00	N
90	20250109	160758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	523	0	3	0.00	211999768	405522	93.48	527	536	515	679	367	523	522.78	20.66	0	5750	544	533	528	517	512	531	515	80	156	100	320	1	1	78320992	410	-2.49	0.47	12	0.52	-210.00	1102.00	878	20240102	-40.43	298	20240624	75.50	540	-3.15	20250107	495	5.66	20250102	840	-37.74	20240110	298	75.50	20240624	0.00	N	137940	100	80 억		16181990	N	N	0	N	00	N
91	20250109	150754	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	523	0	3	0.00	208182341	398211	91.79	527	536	515	679	367	523	522.79	20.66	0	3172	544	533	528	517	512	531	515	80	156	100	320	1	1	78320992	410	-2.49	0.47	12	0.51	-210.00	1102.00	878	20240102	-40.43	298	20240624	75.50	540	-3.15	20250107	495	5.66	20250102	840	-37.74	20240110	298	75.50	20240624	0.00	N	137940	100	80 억		16181990	N	N	0	N	00	N
92	20250109	140759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	520	-3	5	-0.57	194722804	372346	85.83	527	536	515	679	367	523	522.96	20.66	0	3149	544	533	528	517	512	531	515	80	156	100	320	1	1	78320992	407	-2.48	0.47	12	0.48	-210.00	1102.00	878	20240102	-40.77	298	20240624	74.50	540	-3.70	20250107	495	5.05	20250102	840	-38.10	20240110	298	74.50	20240624	0.00	N	137940	100	80 억		16181990	N	N	0	N	00	N
93	20250109	130758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	524	1	2	0.19	183528710	350796	80.86	527	536	515	679	367	523	523.18	20.66	0	5231	544	533	528	517	512	531	515	80	156	100	320	1	1	78320992	410	-2.50	0.48	12	0.45	-210.00	1102.00	878	20240102	-40.32	298	20240624	75.84	540	-2.96	20250107	495	5.86	20250102	840	-37.62	20240110	298	75.84	20240624	0.00	N	137940	100	80 억		16181990	N	N	0	N	00	N
94	20250109	120759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	519	-4	5	-0.76	132235052	252394	58.18	527	536	515	679	367	523	523.92	20.66	0	-28359	544	533	528	517	512	531	515	80	156	100	320	1	1	78320992	406	-2.47	0.47	12	0.32	-210.00	1102.00	878	20240102	-40.89	298	20240624	74.16	540	-3.89	20250107	495	4.85	20250102	840	-38.21	20240110	298	74.16	20240624	0.00	N	137940	100	80 억		16181990	N	N	0	N	00	N
95	20250109	110804	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	529	6	2	1.15	94251852	179414	41.36	527	536	515	679	367	523	525.33	20.66	0	-46412	544	533	528	517	512	531	515	80	156	100	320	1	1	78320992	414	-2.52	0.48	12	0.23	-210.00	1102.00	878	20240102	-39.75	298	20240624	77.52	540	-2.04	20250107	495	6.87	20250102	840	-37.02	20240110	298	77.52	20240624	0.00	N	137940	100	80 억		16181990	N	N	0	N	00	N
96	20250109	100801	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	530	7	2	1.34	65028769	124138	28.62	527	531	515	679	367	523	523.84	20.66	0	-36504	544	533	528	517	512	531	515	80	156	100	320	1	1	78320992	415	-2.52	0.48	12	0.16	-210.00	1102.00	878	20240102	-39.64	298	20240624	77.85	540	-1.85	20250107	495	7.07	20250102	840	-36.90	20240110	298	77.85	20240624	0.00	N	137940	100	80 억		16181990	N	N	0	N	00	N
97	20250109	090804	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	522	-1	5	-0.19	10693751	20537	4.73	527	527	515	679	367	523	520.71	20.66	0	-2551	544	533	528	517	512	531	515	80	156	100	320	1	1	78320992	409	-2.49	0.47	12	0.03	-210.00	1102.00	878	20240102	-40.55	298	20240624	75.17	540	-3.33	20250107	495	5.45	20250102	840	-37.86	20240110	298	75.17	20240624	0.00	N	137940	100	80 억		16181990	N	N	0	N	00	N
98	20250108	160753	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	523	-13	5	-2.43	227635393	429768	87.36	536	539	523	696	376	536	529.79	20.68	0	-16721	554	545	531	522	508	549	526	80	160	100	330	1	1	78320992	410	-2.49	0.47	12	0.55	-210.00	1102.00	878	20240102	-40.43	298	20240624	75.50	540	-3.15	20250107	495	5.66	20250102	875	-40.23	20240108	298	75.50	20240624	0.00	N	137940	100	80 억		16198341	N	N	0	N	00	N
99	20250108	150756	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	534	-2	5	-0.37	186475888	351558	71.46	536	539	523	696	376	536	530.43	20.68	0	-18573	554	545	531	522	508	549	526	80	160	100	330	1	1	78320992	418	-2.54	0.48	12	0.45	-210.00	1102.00	878	20240102	-39.18	298	20240624	79.19	540	-1.11	20250107	495	7.88	20250102	875	-38.97	20240108	298	79.19	20240624	0.00	N	137940	100	80 억		16198341	N	N	0	N	00	N
100	20250108	140759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	535	-1	5	-0.19	161080302	303941	61.78	536	539	523	696	376	536	529.97	20.68	0	-14949	554	545	531	522	508	549	526	80	160	100	330	1	1	78320992	419	-2.55	0.49	12	0.39	-210.00	1102.00	878	20240102	-39.07	298	20240624	79.53	540	-0.93	20250107	495	8.08	20250102	875	-38.86	20240108	298	79.53	20240624	0.00	N	137940	100	80 억		16198341	N	N	0	N	00	N
101	20250108	130758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	535	-1	5	-0.19	148219239	279926	56.90	536	539	523	696	376	536	529.49	20.68	0	-11119	554	545	531	522	508	549	526	80	160	100	330	1	1	78320992	419	-2.55	0.49	12	0.36	-210.00	1102.00	878	20240102	-39.07	298	20240624	79.53	540	-0.93	20250107	495	8.08	20250102	875	-38.86	20240108	298	79.53	20240624	0.00	N	137940	100	80 억		16198341	N	N	0	N	00	N
102	20250108	120755	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	531	-5	5	-0.93	121637468	229849	46.72	536	539	523	696	376	536	529.21	20.68	0	-7158	554	545	531	522	508	549	526	80	160	100	330	1	1	78320992	416	-2.53	0.48	12	0.29	-210.00	1102.00	878	20240102	-39.52	298	20240624	78.19	540	-1.67	20250107	495	7.27	20250102	875	-39.31	20240108	298	78.19	20240624	0.00	N	137940	100	80 억		16198341	N	N	0	N	00	N
103	20250108	110756	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	530	-6	5	-1.12	88338844	166862	33.92	536	539	523	696	376	536	529.41	20.68	0	4406	554	545	531	522	508	549	526	80	160	100	330	1	1	78320992	415	-2.52	0.48	12	0.21	-210.00	1102.00	878	20240102	-39.64	298	20240624	77.85	540	-1.85	20250107	495	7.07	20250102	875	-39.43	20240108	298	77.85	20240624	0.00	N	137940	100	80 억		16198341	N	N	0	N	00	N
104	20250108	100757	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	530	-6	5	-1.12	79290570	149727	30.43	536	539	523	696	376	536	529.57	20.68	0	8638	554	545	531	522	508	549	526	80	160	100	330	1	1	78320992	415	-2.52	0.48	12	0.19	-210.00	1102.00	878	20240102	-39.64	298	20240624	77.85	540	-1.85	20250107	495	7.07	20250102	875	-39.43	20240108	298	77.85	20240624	0.00	N	137940	100	80 억		16198341	N	N	0	N	00	N
105	20250108	090757	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	539	3	2	0.56	6839207	12826	2.61	536	539	530	696	376	536	533.23	20.68	0	-1823	554	545	531	522	508	549	526	80	160	100	330	1	1	78320992	422	-2.57	0.49	12	0.02	-210.00	1102.00	878	20240102	-38.61	298	20240624	80.87	540	-0.19	20250107	495	8.89	20250102	875	-38.40	20240108	298	80.87	20240624	0.00	N	137940	100	80 억		16198341	N	N	0	N	00	N
106	20250107	160750	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	536	5	2	0.94	261230591	490883	94.09	531	540	517	690	372	531	532.16	20.69	0	-3466	544	537	528	521	512	541	525	80	159	100	320	1	1	78320992	420	-2.55	0.49	12	0.63	-210.00	1102.00	878	20240102	-38.95	298	20240624	79.87	540	-0.74	20250107	495	8.28	20250102	875	-38.74	20240108	298	79.87	20240624	0.00	N	137940	100	80 억		16202647	N	N	0	N	00	N
107	20250107	150751	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	533	2	2	0.38	228547581	429779	82.38	531	540	517	690	372	531	531.78	20.69	0	-4093	544	537	528	521	512	541	525	80	159	100	320	1	1	78320992	417	-2.54	0.48	12	0.55	-210.00	1102.00	878	20240102	-39.29	298	20240624	78.86	540	-1.30	20250107	495	7.68	20250102	875	-39.09	20240108	298	78.86	20240624	0.00	N	137940	100	80 억		16202647	N	N	0	N	00	N
108	20250107	140749	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	536	5	2	0.94	195425640	367349	70.41	531	540	517	690	372	531	531.99	20.69	0	-3781	544	537	528	521	512	541	525	80	159	100	320	1	1	78320992	420	-2.55	0.49	12	0.47	-210.00	1102.00	878	20240102	-38.95	298	20240624	79.87	540	-0.74	20250107	495	8.28	20250102	875	-38.74	20240108	298	79.87	20240624	0.00	N	137940	100	80 억		16202647	N	N	0	N	00	N
109	20250107	130749	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	539	8	2	1.51	163690212	308102	59.06	531	540	517	690	372	531	531.29	20.69	0	-1280	544	537	528	521	512	541	525	80	159	100	320	1	1	78320992	422	-2.57	0.49	12	0.39	-210.00	1102.00	878	20240102	-38.61	298	20240624	80.87	540	-0.19	20250107	495	8.89	20250102	875	-38.40	20240108	298	80.87	20240624	0.00	N	137940	100	80 억		16202647	N	N	0	N	00	N
110	20250107	120751	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	534	3	2	0.56	110150646	208202	39.91	531	536	517	690	372	531	529.06	20.69	0	13295	544	537	528	521	512	541	525	80	159	100	320	1	1	78320992	418	-2.54	0.48	12	0.27	-210.00	1102.00	878	20240102	-39.18	298	20240624	79.19	538	-0.74	20250103	495	7.88	20250102	875	-38.97	20240108	298	79.19	20240624	0.00	N	137940	100	80 억		16202647	N	N	0	N	00	N
111	20250107	110746	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	533	2	2	0.38	102923019	194638	37.31	531	536	517	690	372	531	528.79	20.69	0	22332	544	537	528	521	512	541	525	80	159	100	320	1	1	78320992	417	-2.54	0.48	12	0.25	-210.00	1102.00	878	20240102	-39.29	298	20240624	78.86	538	-0.93	20250103	495	7.68	20250102	875	-39.09	20240108	298	78.86	20240624	0.00	N	137940	100	80 억		16202647	N	N	0	N	00	N
112	20250107	100752	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	529	-2	5	-0.38	52224077	99020	18.98	531	535	517	690	372	531	527.41	20.69	0	10393	544	537	528	521	512	541	525	80	159	100	320	1	1	78320992	414	-2.52	0.48	12	0.13	-210.00	1102.00	878	20240102	-39.75	298	20240624	77.52	538	-1.67	20250103	495	6.87	20250102	875	-39.54	20240108	298	77.52	20240624	0.00	N	137940	100	80 억		16202647	N	N	0	N	00	N
113	20250107	090753	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	522	-9	5	-1.69	2111377	4030	0.77	531	531	517	690	372	531	523.91	20.69	0	-188	544	537	528	521	512	541	525	80	159	100	320	1	1	78320992	409	-2.49	0.47	12	0.01	-210.00	1102.00	878	20240102	-40.55	298	20240624	75.17	538	-2.97	20250103	495	5.45	20250102	875	-40.34	20240108	298	75.17	20240624	0.00	N	137940	100	80 억		16202647	N	N	0	N	00	N
114	20250106	160742	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	531	11	2	2.12	275658225	521677	63.10	527	535	519	676	364	520	528.46	20.77	0	-61901	551	535	522	506	493	529	500	80	156	100	320	1	1	78320992	416	-2.53	0.48	12	0.67	-210.00	1102.00	878	20240102	-39.52	298	20240624	78.19	538	-1.30	20250103	495	7.27	20250102	875	-39.31	20240108	298	78.19	20240624	0.00	N	137940	100	80 억		16265507	N	N	0	N	00	N
115	20250106	150741	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	528	8	2	1.54	260292392	492541	59.57	527	535	519	676	364	520	528.52	20.77	0	-61458	551	535	522	506	493	529	500	80	156	100	320	1	1	78320992	414	-2.51	0.48	12	0.63	-210.00	1102.00	878	20240102	-39.86	298	20240624	77.18	538	-1.86	20250103	495	6.67	20250102	875	-39.66	20240108	298	77.18	20240624	0.00	N	137940	100	80 억		16265507	N	N	0	N	00	N
116	20250106	140741	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	528	8	2	1.54	244914553	463429	56.05	527	535	519	676	364	520	528.54	20.77	0	-56511	551	535	522	506	493	529	500	80	156	100	320	1	1	78320992	414	-2.51	0.48	12	0.59	-210.00	1102.00	878	20240102	-39.86	298	20240624	77.18	538	-1.86	20250103	495	6.67	20250102	875	-39.66	20240108	298	77.18	20240624	0.00	N	137940	100	80 억		16265507	N	N	0	N	00	N
117	20250106	130739	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	530	10	2	1.92	201758146	380864	46.07	527	535	521	676	364	520	529.82	20.77	0	-73519	551	535	522	506	493	529	500	80	156	100	320	1	1	78320992	415	-2.52	0.48	12	0.49	-210.00	1102.00	878	20240102	-39.64	298	20240624	77.85	538	-1.49	20250103	495	7.07	20250102	875	-39.43	20240108	298	77.85	20240624	0.00	N	137940	100	80 억		16265507	N	N	0	N	00	N
118	20250106	120738	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	530	10	2	1.92	184010769	347180	41.99	527	535	521	676	364	520	530.10	20.77	0	-72403	551	535	522	506	493	529	500	80	156	100	320	1	1	78320992	415	-2.52	0.48	12	0.44	-210.00	1102.00	878	20240102	-39.64	298	20240624	77.85	538	-1.49	20250103	495	7.07	20250102	875	-39.43	20240108	298	77.85	20240624	0.00	N	137940	100	80 억		16265507	N	N	0	N	00	N
119	20250106	110737	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	534	14	2	2.69	146706128	276927	33.50	527	535	521	676	364	520	529.87	20.77	0	-70435	551	535	522	506	493	529	500	80	156	100	320	1	1	78320992	418	-2.54	0.48	12	0.35	-210.00	1102.00	878	20240102	-39.18	298	20240624	79.19	538	-0.74	20250103	495	7.88	20250102	875	-38.97	20240108	298	79.19	20240624	0.00	N	137940	100	80 억		16265507	N	N	0	N	00	N
120	20250106	100736	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	533	13	2	2.50	113459933	214464	25.94	527	535	521	676	364	520	529.17	20.77	0	-67548	551	535	522	506	493	529	500	80	156	100	320	1	1	78320992	417	-2.54	0.48	12	0.27	-210.00	1102.00	878	20240102	-39.29	298	20240624	78.86	538	-0.93	20250103	495	7.68	20250102	875	-39.09	20240108	298	78.86	20240624	0.00	N	137940	100	80 억		16265507	N	N	0	N	00	N
121	20250106	090735	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	530	10	2	1.92	47513456	89758	10.86	527	535	523	676	364	520	529.67	20.77	0	-48602	551	535	522	506	493	529	500	80	156	100	320	1	1	78320992	415	-2.52	0.48	12	0.11	-210.00	1102.00	878	20240102	-39.64	298	20240624	77.85	538	-1.49	20250103	495	7.07	20250102	875	-39.43	20240108	298	77.85	20240624	0.00	N	137940	100	80 억		16265507	N	N	0	N	00	N
122	20250103	160731	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	520	-12	5	-2.26	436752676	824427	82.46	533	538	509	691	373	532	529.77	20.85	0	-70311	563	547	521	505	479	555	513	80	159	100	320	1	1	78320992	407	-2.48	0.47	12	1.05	-210.00	1102.00	878	20240102	-40.77	298	20240624	74.50	538	-3.35	20250103	495	5.05	20250102	875	-40.57	20240108	298	74.50	20240624	0.00	N	137940	100	80 억		16333596	N	N	0	N	00	N
123	20250103	150734	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	529	-3	5	-0.56	387557025	730569	73.07	533	538	509	691	373	532	530.49	20.85	0	-100742	563	547	521	505	479	555	513	80	159	100	320	1	1	78320992	414	-2.52	0.48	12	0.93	-210.00	1102.00	878	20240102	-39.75	298	20240624	77.52	538	-1.67	20250103	495	6.87	20250102	875	-39.54	20240108	298	77.52	20240624	0.00	N	137940	100	80 억		16333596	N	N	0	N	00	N
124	20250103	140734	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	530	-2	5	-0.38	345320147	650593	65.07	533	538	509	691	373	532	530.78	20.85	0	-98710	563	547	521	505	479	555	513	80	159	100	320	1	1	78320992	415	-2.52	0.48	12	0.83	-210.00	1102.00	878	20240102	-39.64	298	20240624	77.85	538	-1.49	20250103	495	7.07	20250102	875	-39.43	20240108	298	77.85	20240624	0.00	N	137940	100	80 억		16333596	N	N	0	N	00	N
125	20250103	130734	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	536	4	2	0.75	275867309	519786	51.99	533	538	509	691	373	532	530.73	20.85	0	-34713	563	547	521	505	479	555	513	80	159	100	320	1	1	78320992	420	-2.55	0.49	12	0.66	-210.00	1102.00	878	20240102	-38.95	298	20240624	79.87	538	-0.37	20250103	495	8.28	20250102	875	-38.74	20240108	298	79.87	20240624	0.00	N	137940	100	80 억		16333596	N	N	0	N	00	N
126	20250103	120732	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	533	1	2	0.19	249150325	469670	46.97	533	538	509	691	373	532	530.48	20.85	0	-35813	563	547	521	505	479	555	513	80	159	100	320	1	1	78320992	417	-2.54	0.48	12	0.60	-210.00	1102.00	878	20240102	-39.29	298	20240624	78.86	538	-0.93	20250103	495	7.68	20250102	875	-39.09	20240108	298	78.86	20240624	0.00	N	137940	100	80 억		16333596	N	N	0	N	00	N
127	20250103	110734	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	535	3	2	0.56	184137586	347381	34.74	533	538	509	691	373	532	530.07	20.85	0	-39823	563	547	521	505	479	555	513	80	159	100	320	1	1	78320992	419	-2.55	0.49	12	0.44	-210.00	1102.00	878	20240102	-39.07	298	20240624	79.53	538	-0.56	20250103	495	8.08	20250102	875	-38.86	20240108	298	79.53	20240624	0.00	N	137940	100	80 억		16333596	N	N	0	N	00	N
128	20250103	100731	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	538	6	2	1.13	125146476	236879	23.69	533	538	509	691	373	532	528.31	20.85	0	-3627	563	547	521	505	479	555	513	80	159	100	320	1	1	78320992	421	-2.56	0.49	12	0.30	-210.00	1102.00	878	20240102	-38.72	298	20240624	80.54	538	0.00	20250103	495	8.69	20250102	875	-38.51	20240108	298	80.54	20240624	0.00	N	137940	100	80 억		16333596	N	N	0	N	00	N
129	20250103	090734	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	526	-6	5	-1.13	29717776	56684	5.67	533	535	509	691	373	532	524.27	20.85	0	-4834	563	547	521	505	479	555	513	80	159	100	320	1	1	78320992	412	-2.50	0.48	12	0.07	-210.00	1102.00	878	20240102	-40.09	298	20240624	76.51	537	-2.05	20250102	495	6.26	20250102	875	-39.89	20240108	298	76.51	20240624	0.00	N	137940	100	80 억		16333596	N	N	0	N	00	N
130	20250102	160727	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	532	22	2	4.31	509623405	993633	130.67	510	537	495	663	357	510	512.69	20.76	0	78355	532	521	507	496	482	526	501	80	153	100	310	1	1	78320992	417	-2.53	0.48	12	1.27	-210.00	1102.00	878	20240102	-39.41	298	20240624	78.52	537	-0.93	20250102	495	7.47	20250102	878	-39.41	20240102	298	78.52	20240624	0.00	N	137940	100	80 억		16258118	N	N	0	N	00	N
131	20250102	150728	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	524	14	2	2.75	446435638	873928	114.93	510	530	495	663	357	510	510.84	20.76	0	79974	532	521	507	496	482	526	501	80	153	100	310	1	1	78320992	410	-2.50	0.48	12	1.12	-210.00	1102.00	878	20240102	-40.32	298	20240624	75.84	530	-1.13	20250102	495	5.86	20250102	878	-40.32	20240102	298	75.84	20240624	0.00	N	137940	100	80 억		16258118	N	N	0	N	00	N
132	20250102	140725	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	521	11	2	2.16	408307973	801353	105.39	510	524	495	663	357	510	509.52	20.76	0	86255	532	521	507	496	482	526	501	80	153	100	310	1	1	78320992	408	-2.48	0.47	12	1.02	-210.00	1102.00	878	20240102	-40.66	298	20240624	74.83	524	-0.57	20250102	495	5.25	20250102	878	-40.66	20240102	298	74.83	20240624	0.00	N	137940	100	80 억		16258118	N	N	0	N	00	N
133	20250102	130726	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	515	5	2	0.98	339645228	669231	88.01	510	518	495	663	357	510	507.52	20.76	0	95523	532	521	507	496	482	526	501	80	153	100	310	1	1	78320992	403	-2.45	0.47	12	0.85	-210.00	1102.00	878	20240102	-41.34	298	20240624	72.82	518	-0.58	20250102	495	4.04	20250102	878	-41.34	20240102	298	72.82	20240624	0.00	N	137940	100	80 억		16258118	N	N	0	N	00	N
134	20250102	120724	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	511	1	2	0.20	294348769	580663	76.36	510	518	495	663	357	510	506.92	20.76	0	96084	532	521	507	496	482	526	501	80	153	100	310	1	1	78320992	400	-2.43	0.46	12	0.74	-210.00	1102.00	878	20240102	-41.80	298	20240624	71.48	518	-1.35	20250102	495	3.23	20250102	878	-41.80	20240102	298	71.48	20240624	0.00	N	137940	100	80 억		16258118	N	N	0	N	00	N
135	20250102	110716	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	507	-3	5	-0.59	250184128	494451	65.03	510	518	495	663	357	510	505.98	20.76	0	95872	532	521	507	496	482	526	501	80	153	100	310	1	1	78320992	397	-2.41	0.46	12	0.63	-210.00	1102.00	878	20240102	-42.26	298	20240624	70.13	518	-2.12	20250102	495	2.42	20250102	878	-42.26	20240102	298	70.13	20240624	0.00	N	137940	100	80 억		16258118	N	N	0	N	00	N
136	20250102	100723	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	500	-10	5	-1.96	60527135	119775	15.75	510	513	495	663	357	510	505.34	20.76	0	110	532	521	507	496	482	526	501	80	153	100	310	1	1	78320992	392	-2.38	0.45	12	0.15	-210.00	1102.00	878	20240102	-43.05	298	20240624	67.79	513	-2.53	20250102	495	1.01	20250102	878	-43.05	20240102	298	67.79	20240624	0.00	N	137940	100	80 억		16258118	N	N	0	N	00	N
137	20250102	090717	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	663	357	510	0.00	20.76	0	0	532	521	507	496	482	526	501	80	153	100	310	1	1	78320992	399	-2.43	0.46	12	0.00	-210.00	1102.00	878	20240102	-41.91	298	20240624	71.14	0	0.00	0	0	0.00	0	878	-41.91	20240102	298	71.14	20240624	0.00	N	137940	100	80 억		16258118	N	N	0	N	00	N