KissMeData/039840/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	160500	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	17270	580	2	3.48	1444132150	84835	766.97	16700	17280	16540	21650	11690	16690	17022.83	14.19	0	19086	17010	16850	16630	16470	16250	16740	16360	79	4960	500	12010	10	1	14981755	2587	82.63	1.17	12	0.57	209.00	14809.00	23750	20240123	-27.28	15350	20240813	12.51	17280	0.00	20250115	15850	8.96	20250102	23500	-26.51	20240325	15350	12.51	20240813	2.28	N	039840	500	79 억		2126602	N	N	0	N	00	N
3	20250124	150459	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	17050	360	2	2.16	1272343080	74829	676.51	16700	17190	16540	21650	11690	16690	17003.34	14.19	0	18707	17010	16850	16630	16470	16250	16740	16360	79	4960	500	12010	10	1	14981755	2554	81.58	1.15	12	0.50	209.00	14809.00	23750	20240123	-28.21	15350	20240813	11.07	17280	-1.33	20250115	15850	7.57	20250102	23500	-27.45	20240325	15350	11.07	20240813	2.28	N	039840	500	79 억		2126602	N	N	0	N	00	N
4	20250124	140459	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	17000	310	2	1.86	1188825820	69921	632.14	16700	17190	16540	21650	11690	16690	17002.41	14.19	0	17977	17010	16850	16630	16470	16250	16740	16360	79	4960	500	12010	10	1	14981755	2547	81.34	1.15	12	0.47	209.00	14809.00	23750	20240123	-28.42	15350	20240813	10.75	17280	-1.62	20250115	15850	7.26	20250102	23500	-27.66	20240325	15350	10.75	20240813	2.28	N	039840	500	79 억		2126602	N	N	0	N	00	N
5	20250124	130500	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	17000	310	2	1.86	1161947420	68339	617.84	16700	17190	16540	21650	11690	16690	17002.70	14.19	0	17151	17010	16850	16630	16470	16250	16740	16360	79	4960	500	12010	10	1	14981755	2547	81.34	1.15	12	0.46	209.00	14809.00	23750	20240123	-28.42	15350	20240813	10.75	17280	-1.62	20250115	15850	7.26	20250102	23500	-27.66	20240325	15350	10.75	20240813	2.28	N	039840	500	79 억		2126602	N	N	0	N	00	N
6	20250124	120458	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16950	260	2	1.56	1010585960	59489	537.83	16700	17180	16540	21650	11690	16690	16987.78	14.19	0	13311	17010	16850	16630	16470	16250	16740	16360	79	4960	500	12010	10	1	14981755	2539	81.10	1.14	12	0.40	209.00	14809.00	23750	20240123	-28.63	15350	20240813	10.42	17280	-1.91	20250115	15850	6.94	20250102	23500	-27.87	20240325	15350	10.42	20240813	2.28	N	039840	500	79 억		2126602	N	N	0	N	00	N
7	20250124	110459	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	17100	410	2	2.46	962049130	56636	512.03	16700	17180	16540	21650	11690	16690	16986.53	14.19	0	12546	17010	16850	16630	16470	16250	16740	16360	79	4960	500	12010	10	1	14981755	2562	81.82	1.15	12	0.38	209.00	14809.00	23750	20240123	-28.00	15350	20240813	11.40	17280	-1.04	20250115	15850	7.89	20250102	23500	-27.23	20240325	15350	11.40	20240813	2.28	N	039840	500	79 억		2126602	N	N	0	N	00	N
8	20250124	100457	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16660	-30	5	-0.18	88373280	5326	48.15	16700	16700	16540	21650	11690	16690	16592.81	14.19	0	-1161	17010	16850	16630	16470	16250	16740	16360	79	4960	500	12010	10	1	14981755	2496	79.71	1.12	12	0.04	209.00	14809.00	23750	20240123	-29.85	15350	20240813	8.53	17280	-3.59	20250115	15850	5.11	20250102	23500	-29.11	20240325	15350	8.53	20240813	2.28	N	039840	500	79 억		2126602	N	N	0	N	00	N
9	20250124	090500	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16700	10	2	0.06	1686700	101	0.91	16700	16700	16700	21650	11690	16690	16700.00	14.19	0	-15	17010	16850	16630	16470	16250	16740	16360	79	4960	500	12010	10	1	14981755	2502	79.90	1.13	12	0.00	209.00	14809.00	23750	20240123	-29.68	15350	20240813	8.79	17280	-3.36	20250115	15850	5.36	20250102	23500	-28.94	20240325	15350	8.79	20240813	2.28	N	039840	500	79 억		2126602	N	N	0	N	00	N
10	20250123	160458	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16690	-100	5	-0.60	183884940	11061	25.83	16790	16790	16410	21800	11760	16790	16624.61	14.21	0	-1948	17096	16942	16686	16532	16276	17020	16610	79	5010	500	12080	10	1	14981755	2500	79.86	1.13	12	0.07	209.00	14809.00	23750	20240123	-29.73	15350	20240813	8.73	17280	-3.41	20250115	15850	5.30	20250102	23750	-29.73	20240123	15350	8.73	20240813	2.29	N	039840	500	79 억		2128549	N	N	0	N	00	N
11	20250123	150457	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	-140	5	-0.83	149102940	8976	20.96	16790	16790	16410	21800	11760	16790	16611.29	14.21	0	-1499	17096	16942	16686	16532	16276	17020	16610	79	5010	500	12080	10	1	14981755	2494	79.67	1.12	12	0.06	209.00	14809.00	23750	20240123	-29.89	15350	20240813	8.47	17280	-3.65	20250115	15850	5.05	20250102	23750	-29.89	20240123	15350	8.47	20240813	2.29	N	039840	500	79 억		2128549	N	N	0	N	00	N
12	20250123	140458	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16680	-110	5	-0.66	120290650	7243	16.91	16790	16790	16410	21800	11760	16790	16607.85	14.21	0	-1565	17096	16942	16686	16532	16276	17020	16610	79	5010	500	12080	10	1	14981755	2499	79.81	1.13	12	0.05	209.00	14809.00	23750	20240123	-29.77	15350	20240813	8.66	17280	-3.47	20250115	15850	5.24	20250102	23750	-29.77	20240123	15350	8.66	20240813	2.29	N	039840	500	79 억		2128549	N	N	0	N	00	N
13	20250123	130456	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16610	-180	5	-1.07	106303850	6403	14.95	16790	16790	16410	21800	11760	16790	16602.19	14.21	0	-1610	17096	16942	16686	16532	16276	17020	16610	79	5010	500	12080	10	1	14981755	2488	79.47	1.12	12	0.04	209.00	14809.00	23750	20240123	-30.06	15350	20240813	8.21	17280	-3.88	20250115	15850	4.79	20250102	23750	-30.06	20240123	15350	8.21	20240813	2.29	N	039840	500	79 억		2128549	N	N	0	N	00	N
14	20250123	120457	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16620	-170	5	-1.01	81889020	4932	11.52	16790	16790	16410	21800	11760	16790	16603.61	14.21	0	-1380	17096	16942	16686	16532	16276	17020	16610	79	5010	500	12080	10	1	14981755	2490	79.52	1.12	12	0.03	209.00	14809.00	23750	20240123	-30.02	15350	20240813	8.27	17280	-3.82	20250115	15850	4.86	20250102	23750	-30.02	20240123	15350	8.27	20240813	2.29	N	039840	500	79 억		2128549	N	N	0	N	00	N
15	20250123	110457	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	-140	5	-0.83	63646420	3836	8.96	16790	16790	16410	21800	11760	16790	16591.87	14.21	0	-1123	17096	16942	16686	16532	16276	17020	16610	79	5010	500	12080	10	1	14981755	2494	79.67	1.12	12	0.03	209.00	14809.00	23750	20240123	-29.89	15350	20240813	8.47	17280	-3.65	20250115	15850	5.05	20250102	23750	-29.89	20240123	15350	8.47	20240813	2.29	N	039840	500	79 억		2128549	N	N	0	N	00	N
16	20250123	100455	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16630	-160	5	-0.95	51454150	3103	7.25	16790	16790	16410	21800	11760	16790	16582.07	14.21	0	-842	17096	16942	16686	16532	16276	17020	16610	79	5010	500	12080	10	1	14981755	2491	79.57	1.12	12	0.02	209.00	14809.00	23750	20240123	-29.98	15350	20240813	8.34	17280	-3.76	20250115	15850	4.92	20250102	23750	-29.98	20240123	15350	8.34	20240813	2.29	N	039840	500	79 억		2128549	N	N	0	N	00	N
17	20250123	090455	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16790	0	3	0.00	990610	59	0.14	16790	16790	16790	21800	11760	16790	16790.00	14.21	0	-59	17096	16942	16686	16532	16276	17020	16610	79	5010	500	12080	10	1	14981755	2515	80.33	1.13	12	0.00	209.00	14809.00	23750	20240123	-29.31	15350	20240813	9.38	17280	-2.84	20250115	15850	5.93	20250102	23750	-29.31	20240123	15350	9.38	20240813	2.29	N	039840	500	79 억		2128549	N	N	0	N	00	N
18	20250122	160454	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16790	140	2	0.84	714341680	42818	186.86	16710	16840	16430	21600	11660	16650	16681.44	14.16	0	7216	16956	16802	16646	16492	16336	16805	16495	79	4950	500	11980	10	1	14981755	2515	80.33	1.13	12	0.29	209.00	14809.00	23750	20240123	-29.31	15350	20240813	9.38	17280	-2.84	20250115	15850	5.93	20250102	23750	-29.31	20240123	15350	9.38	20240813	2.31	N	039840	500	79 억		2121333	N	N	0	N	00	N
19	20250122	150454	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16810	160	2	0.96	682058100	40895	178.47	16710	16840	16430	21600	11660	16650	16678.28	14.16	0	7534	16956	16802	16646	16492	16336	16805	16495	79	4950	500	11980	10	1	14981755	2518	80.43	1.14	12	0.27	209.00	14809.00	23750	20240123	-29.22	15350	20240813	9.51	17280	-2.72	20250115	15850	6.06	20250102	23750	-29.22	20240123	15350	9.51	20240813	2.31	N	039840	500	79 억		2121333	N	N	0	N	00	N
20	20250122	140452	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16760	110	2	0.66	602766240	36174	157.87	16710	16790	16430	21600	11660	16650	16662.97	14.16	0	7163	16956	16802	16646	16492	16336	16805	16495	79	4950	500	11980	10	1	14981755	2511	80.19	1.13	12	0.24	209.00	14809.00	23750	20240123	-29.43	15350	20240813	9.19	17280	-3.01	20250115	15850	5.74	20250102	23750	-29.43	20240123	15350	9.19	20240813	2.31	N	039840	500	79 억		2121333	N	N	0	N	00	N
21	20250122	130454	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16780	130	2	0.78	543914330	32661	142.54	16710	16790	16430	21600	11660	16650	16653.33	14.16	0	6540	16956	16802	16646	16492	16336	16805	16495	79	4950	500	11980	10	1	14981755	2514	80.29	1.13	12	0.22	209.00	14809.00	23750	20240123	-29.35	15350	20240813	9.32	17280	-2.89	20250115	15850	5.87	20250102	23750	-29.35	20240123	15350	9.32	20240813	2.31	N	039840	500	79 억		2121333	N	N	0	N	00	N
22	20250122	120452	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16560	-90	5	-0.54	383882820	23077	100.71	16710	16780	16430	21600	11660	16650	16634.87	14.16	0	1601	16956	16802	16646	16492	16336	16805	16495	79	4950	500	11980	10	1	14981755	2481	79.23	1.12	12	0.15	209.00	14809.00	23750	20240123	-30.27	15350	20240813	7.88	17280	-4.17	20250115	15850	4.48	20250102	23750	-30.27	20240123	15350	7.88	20240813	2.31	N	039840	500	79 억		2121333	N	N	0	N	00	N
23	20250122	110453	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16680	30	2	0.18	359814630	21630	94.40	16710	16780	16430	21600	11660	16650	16634.98	14.16	0	1474	16956	16802	16646	16492	16336	16805	16495	79	4950	500	11980	10	1	14981755	2499	79.81	1.13	12	0.14	209.00	14809.00	23750	20240123	-29.77	15350	20240813	8.66	17280	-3.47	20250115	15850	5.24	20250102	23750	-29.77	20240123	15350	8.66	20240813	2.31	N	039840	500	79 억		2121333	N	N	0	N	00	N
24	20250122	100453	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16690	40	2	0.24	170391000	10290	44.91	16710	16710	16430	21600	11660	16650	16558.89	14.16	0	-2864	16956	16802	16646	16492	16336	16805	16495	79	4950	500	11980	10	1	14981755	2500	79.86	1.13	12	0.07	209.00	14809.00	23750	20240123	-29.73	15350	20240813	8.73	17280	-3.41	20250115	15850	5.30	20250102	23750	-29.73	20240123	15350	8.73	20240813	2.31	N	039840	500	79 억		2121333	N	N	0	N	00	N
25	20250122	090454	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16600	-50	5	-0.30	3518690	211	0.92	16710	16710	16600	21600	11660	16650	16676.26	14.16	0	-155	16956	16802	16646	16492	16336	16805	16495	79	4950	500	11980	10	1	14981755	2487	79.43	1.12	12	0.00	209.00	14809.00	23750	20240123	-30.11	15350	20240813	8.14	17280	-3.94	20250115	15850	4.73	20250102	23750	-30.11	20240123	15350	8.14	20240813	2.31	N	039840	500	79 억		2121333	N	N	0	N	00	N
26	20250121	160451	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	0	3	0.00	381788110	22913	107.21	16650	16800	16490	21600	11660	16650	16662.52	14.12	0	5729	17010	16830	16710	16530	16410	16770	16470	79	4950	500	11980	10	1	14981755	2494	79.67	1.12	12	0.15	209.00	14809.00	23750	20240123	-29.89	15350	20240813	8.47	17280	-3.65	20250115	15850	5.05	20250102	23750	-29.89	20240123	15350	8.47	20240813	2.31	N	039840	500	79 억		2115602	N	N	0	N	00	N
27	20250121	150453	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16580	-70	5	-0.42	313360450	18793	87.93	16650	16800	16490	21600	11660	16650	16674.32	14.12	0	5663	17010	16830	16710	16530	16410	16770	16470	79	4950	500	11980	10	1	14981755	2484	79.33	1.12	12	0.13	209.00	14809.00	23750	20240123	-30.19	15350	20240813	8.01	17280	-4.05	20250115	15850	4.61	20250102	23750	-30.19	20240123	15350	8.01	20240813	2.31	N	039840	500	79 억		2115602	N	N	0	N	00	N
28	20250121	140453	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16600	-50	5	-0.30	262617110	15725	73.57	16650	16800	16590	21600	11660	16650	16700.61	14.12	0	5458	17010	16830	16710	16530	16410	16770	16470	79	4950	500	11980	10	1	14981755	2487	79.43	1.12	12	0.10	209.00	14809.00	23750	20240123	-30.11	15350	20240813	8.14	17280	-3.94	20250115	15850	4.73	20250102	23750	-30.11	20240123	15350	8.14	20240813	2.31	N	039840	500	79 억		2115602	N	N	0	N	00	N
29	20250121	130452	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16680	30	2	0.18	231273470	13840	64.75	16650	16800	16590	21600	11660	16650	16710.51	14.12	0	4774	17010	16830	16710	16530	16410	16770	16470	79	4950	500	11980	10	1	14981755	2499	79.81	1.13	12	0.09	209.00	14809.00	23750	20240123	-29.77	15350	20240813	8.66	17280	-3.47	20250115	15850	5.24	20250102	23750	-29.77	20240123	15350	8.66	20240813	2.31	N	039840	500	79 억		2115602	N	N	0	N	00	N
30	20250121	120443	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16680	30	2	0.18	212942880	12741	59.61	16650	16800	16590	21600	11660	16650	16713.20	14.12	0	4697	17010	16830	16710	16530	16410	16770	16470	79	4950	500	11980	10	1	14981755	2499	79.81	1.13	12	0.09	209.00	14809.00	23750	20240123	-29.77	15350	20240813	8.66	17280	-3.47	20250115	15850	5.24	20250102	23750	-29.77	20240123	15350	8.66	20240813	2.31	N	039840	500	79 억		2115602	N	N	0	N	00	N
31	20250121	110432	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16740	90	2	0.54	204173260	12216	57.16	16650	16800	16590	21600	11660	16650	16713.59	14.12	0	4739	17010	16830	16710	16530	16410	16770	16470	79	4950	500	11980	10	1	14981755	2508	80.10	1.13	12	0.08	209.00	14809.00	23750	20240123	-29.52	15350	20240813	9.06	17280	-3.12	20250115	15850	5.62	20250102	23750	-29.52	20240123	15350	9.06	20240813	2.31	N	039840	500	79 억		2115602	N	N	0	N	00	N
32	20250121	100426	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16740	90	2	0.54	136338200	8166	38.21	16650	16800	16590	21600	11660	16650	16695.84	14.12	0	3384	17010	16830	16710	16530	16410	16770	16470	79	4950	500	11980	10	1	14981755	2508	80.10	1.13	12	0.05	209.00	14809.00	23750	20240123	-29.52	15350	20240813	9.06	17280	-3.12	20250115	15850	5.62	20250102	23750	-29.52	20240123	15350	9.06	20240813	2.31	N	039840	500	79 억		2115602	N	N	0	N	00	N
33	20250121	090452	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	0	3	0.00	83250	5	0.02	16650	16650	16650	21600	11660	16650	16650.00	14.12	0	0	17010	16830	16710	16530	16410	16770	16470	79	4950	500	11980	10	1	14981755	2494	79.67	1.12	12	0.00	209.00	14809.00	23750	20240123	-29.89	15350	20240813	8.47	17280	-3.65	20250115	15850	5.05	20250102	23750	-29.89	20240123	15350	8.47	20240813	2.31	N	039840	500	79 억		2115602	N	N	0	N	00	N
34	20250120	160450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	-240	5	-1.42	354803360	21321	138.02	16760	16890	16590	21950	11830	16890	16641.01	14.11	0	1964	17350	17120	16910	16680	16470	17015	16575	79	5060	500	12160	10	1	14981755	2494	79.67	1.12	12	0.14	209.00	14809.00	23750	20240123	-29.89	15350	20240813	8.47	17280	-3.65	20250115	15850	5.05	20250102	23750	-29.89	20240123	15350	8.47	20240813	2.29	N	039840	500	79 억		2113638	N	N	0	N	00	N
35	20250120	150451	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16600	-290	5	-1.72	275580160	16562	107.21	16760	16890	16590	21950	11830	16890	16639.30	14.11	0	2221	17350	17120	16910	16680	16470	17015	16575	79	5060	500	12160	10	1	14981755	2487	79.43	1.12	12	0.11	209.00	14809.00	23750	20240123	-30.11	15350	20240813	8.14	17280	-3.94	20250115	15850	4.73	20250102	23750	-30.11	20240123	15350	8.14	20240813	2.29	N	039840	500	79 억		2113638	N	N	0	N	00	N
36	20250120	140450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16620	-270	5	-1.60	235320970	14139	91.53	16760	16890	16600	21950	11830	16890	16643.40	14.11	0	1048	17350	17120	16910	16680	16470	17015	16575	79	5060	500	12160	10	1	14981755	2490	79.52	1.12	12	0.09	209.00	14809.00	23750	20240123	-30.02	15350	20240813	8.27	17280	-3.82	20250115	15850	4.86	20250102	23750	-30.02	20240123	15350	8.27	20240813	2.29	N	039840	500	79 억		2113638	N	N	0	N	00	N
37	20250120	130449	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	-240	5	-1.42	108059430	6477	41.93	16760	16890	16600	21950	11830	16890	16683.56	14.11	0	-647	17350	17120	16910	16680	16470	17015	16575	79	5060	500	12160	10	1	14981755	2494	79.67	1.12	12	0.04	209.00	14809.00	23750	20240123	-29.89	15350	20240813	8.47	17280	-3.65	20250115	15850	5.05	20250102	23750	-29.89	20240123	15350	8.47	20240813	2.29	N	039840	500	79 억		2113638	N	N	0	N	00	N
38	20250120	120451	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16670	-220	5	-1.30	68761000	4114	26.63	16760	16890	16660	21950	11830	16890	16713.90	14.11	0	-672	17350	17120	16910	16680	16470	17015	16575	79	5060	500	12160	10	1	14981755	2497	79.76	1.13	12	0.03	209.00	14809.00	23750	20240123	-29.81	15350	20240813	8.60	17280	-3.53	20250115	15850	5.17	20250102	23750	-29.81	20240123	15350	8.60	20240813	2.29	N	039840	500	79 억		2113638	N	N	0	N	00	N
39	20250120	110452	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16690	-200	5	-1.18	61170910	3659	23.69	16760	16890	16660	21950	11830	16890	16717.93	14.11	0	-391	17350	17120	16910	16680	16470	17015	16575	79	5060	500	12160	10	1	14981755	2500	79.86	1.13	12	0.02	209.00	14809.00	23750	20240123	-29.73	15350	20240813	8.73	17280	-3.41	20250115	15850	5.30	20250102	23750	-29.73	20240123	15350	8.73	20240813	2.29	N	039840	500	79 억		2113638	N	N	0	N	00	N
40	20250120	100451	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16800	-90	5	-0.53	51959350	3107	20.11	16760	16890	16660	21950	11830	16890	16723.32	14.11	0	-139	17350	17120	16910	16680	16470	17015	16575	79	5060	500	12160	10	1	14981755	2517	80.38	1.13	12	0.02	209.00	14809.00	23750	20240123	-29.26	15350	20240813	9.45	17280	-2.78	20250115	15850	5.99	20250102	23750	-29.26	20240123	15350	9.45	20240813	2.29	N	039840	500	79 억		2113638	N	N	0	N	00	N
41	20250120	090451	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16760	-130	5	-0.77	687160	41	0.27	16760	16760	16760	21950	11830	16890	16760.00	14.11	0	0	17350	17120	16910	16680	16470	17015	16575	79	5060	500	12160	10	1	14981755	2511	80.19	1.13	12	0.00	209.00	14809.00	23750	20240123	-29.43	15350	20240813	9.19	17280	-3.01	20250115	15850	5.74	20250102	23750	-29.43	20240123	15350	9.19	20240813	2.29	N	039840	500	79 억		2113638	N	N	0	N	00	N
42	20250117	160449	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16890	-40	5	-0.24	259604470	15448	102.78	17140	17140	16700	22000	11860	16930	16805.05	14.12	0	-2030	17256	17092	16936	16772	16616	17015	16695	79	5070	500	12180	10	1	14981755	2530	80.81	1.14	12	0.10	209.00	14809.00	23750	20240123	-28.88	15350	20240813	10.03	17280	-2.26	20250115	15850	6.56	20250102	23750	-28.88	20240123	15350	10.03	20240813	2.29	N	039840	500	79 억		2115668	N	N	0	N	00	N
43	20250117	150450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16780	-150	5	-0.89	205276210	12218	81.29	17140	17140	16700	22000	11860	16930	16801.13	14.12	0	-1656	17256	17092	16936	16772	16616	17015	16695	79	5070	500	12180	10	1	14981755	2514	80.29	1.13	12	0.08	209.00	14809.00	23750	20240123	-29.35	15350	20240813	9.32	17280	-2.89	20250115	15850	5.87	20250102	23750	-29.35	20240123	15350	9.32	20240813	2.29	N	039840	500	79 억		2115668	N	N	0	N	00	N
44	20250117	140450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16760	-170	5	-1.00	172957270	10287	68.44	17140	17140	16730	22000	11860	16930	16813.19	14.12	0	-1857	17256	17092	16936	16772	16616	17015	16695	79	5070	500	12180	10	1	14981755	2511	80.19	1.13	12	0.07	209.00	14809.00	23750	20240123	-29.43	15350	20240813	9.19	17280	-3.01	20250115	15850	5.74	20250102	23750	-29.43	20240123	15350	9.19	20240813	2.29	N	039840	500	79 억		2115668	N	N	0	N	00	N
45	20250117	130450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16790	-140	5	-0.83	129247310	7680	51.10	17140	17140	16730	22000	11860	16930	16829.08	14.12	0	-2585	17256	17092	16936	16772	16616	17015	16695	79	5070	500	12180	10	1	14981755	2515	80.33	1.13	12	0.05	209.00	14809.00	23750	20240123	-29.31	15350	20240813	9.38	17280	-2.84	20250115	15850	5.93	20250102	23750	-29.31	20240123	15350	9.38	20240813	2.29	N	039840	500	79 억		2115668	N	N	0	N	00	N
46	20250117	120451	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16870	-60	5	-0.35	112352200	6675	44.41	17140	17140	16730	22000	11860	16930	16831.79	14.12	0	-2373	17256	17092	16936	16772	16616	17015	16695	79	5070	500	12180	10	1	14981755	2527	80.72	1.14	12	0.04	209.00	14809.00	23750	20240123	-28.97	15350	20240813	9.90	17280	-2.37	20250115	15850	6.44	20250102	23750	-28.97	20240123	15350	9.90	20240813	2.29	N	039840	500	79 억		2115668	N	N	0	N	00	N
47	20250117	110450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16880	-50	5	-0.30	101759750	6046	40.23	17140	17140	16730	22000	11860	16930	16830.92	14.12	0	-2465	17256	17092	16936	16772	16616	17015	16695	79	5070	500	12180	10	1	14981755	2529	80.77	1.14	12	0.04	209.00	14809.00	23750	20240123	-28.93	15350	20240813	9.97	17280	-2.31	20250115	15850	6.50	20250102	23750	-28.93	20240123	15350	9.97	20240813	2.29	N	039840	500	79 억		2115668	N	N	0	N	00	N
48	20250117	100452	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16850	-80	5	-0.47	70827380	4209	28.00	17140	17140	16730	22000	11860	16930	16827.60	14.12	0	-1100	17256	17092	16936	16772	16616	17015	16695	79	5070	500	12180	10	1	14981755	2524	80.62	1.14	12	0.03	209.00	14809.00	23750	20240123	-29.05	15350	20240813	9.77	17280	-2.49	20250115	15850	6.31	20250102	23750	-29.05	20240123	15350	9.77	20240813	2.29	N	039840	500	79 억		2115668	N	N	0	N	00	N
49	20250117	090451	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16770	-160	5	-0.95	11352460	673	4.48	17140	17140	16770	22000	11860	16930	16868.44	14.12	0	28	17256	17092	16936	16772	16616	17015	16695	79	5070	500	12180	10	1	14981755	2512	80.24	1.13	12	0.00	209.00	14809.00	23750	20240123	-29.39	15350	20240813	9.25	17280	-2.95	20250115	15850	5.80	20250102	23750	-29.39	20240123	15350	9.25	20240813	2.29	N	039840	500	79 억		2115668	N	N	0	N	00	N
50	20250116	160448	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16930	-10	5	-0.06	253864690	15028	129.80	16990	17100	16780	22000	11860	16940	16888.34	14.14	0	-2854	17500	17220	17000	16720	16500	17360	16860	79	5060	500	12190	10	1	14981755	2536	81.00	1.14	12	0.10	209.00	14809.00	23750	20240109	-28.72	15350	20240813	10.29	17280	-2.03	20250115	15850	6.81	20250102	23750	-28.72	20240123	15350	10.29	20240813	2.33	N	039840	500	79 억		2118522	N	N	0	N	00	N
51	20250116	150428	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16850	-90	5	-0.53	184624610	10932	94.42	16990	17100	16780	22000	11860	16940	16888.46	14.14	0	-2441	17500	17220	17000	16720	16500	17360	16860	79	5060	500	12190	10	1	14981755	2524	80.62	1.14	12	0.07	209.00	14809.00	23750	20240109	-29.05	15350	20240813	9.77	17280	-2.49	20250115	15850	6.31	20250102	23750	-29.05	20240123	15350	9.77	20240813	2.33	N	039840	500	79 억		2118522	N	N	0	N	00	N
52	20250116	140450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16860	-80	5	-0.47	152225120	9011	77.83	16990	17100	16780	22000	11860	16940	16893.25	14.14	0	-2054	17500	17220	17000	16720	16500	17360	16860	79	5060	500	12190	10	1	14981755	2526	80.67	1.14	12	0.06	209.00	14809.00	23750	20240109	-29.01	15350	20240813	9.84	17280	-2.43	20250115	15850	6.37	20250102	23750	-29.01	20240123	15350	9.84	20240813	2.33	N	039840	500	79 억		2118522	N	N	0	N	00	N
53	20250116	130450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16930	-10	5	-0.06	135878200	8043	69.47	16990	17100	16780	22000	11860	16940	16893.97	14.14	0	-1976	17500	17220	17000	16720	16500	17360	16860	79	5060	500	12190	10	1	14981755	2536	81.00	1.14	12	0.05	209.00	14809.00	23750	20240109	-28.72	15350	20240813	10.29	17280	-2.03	20250115	15850	6.81	20250102	23750	-28.72	20240123	15350	10.29	20240813	2.33	N	039840	500	79 억		2118522	N	N	0	N	00	N
54	20250116	120450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16910	-30	5	-0.18	118998270	7046	60.86	16990	17100	16780	22000	11860	16940	16888.77	14.14	0	-1797	17500	17220	17000	16720	16500	17360	16860	79	5060	500	12190	10	1	14981755	2533	80.91	1.14	12	0.05	209.00	14809.00	23750	20240109	-28.80	15350	20240813	10.16	17280	-2.14	20250115	15850	6.69	20250102	23750	-28.80	20240123	15350	10.16	20240813	2.33	N	039840	500	79 억		2118522	N	N	0	N	00	N
55	20250116	110450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16780	-160	5	-0.94	91265520	5403	46.67	16990	17100	16780	22000	11860	16940	16891.64	14.14	0	-1692	17500	17220	17000	16720	16500	17360	16860	79	5060	500	12190	10	1	14981755	2514	80.29	1.13	12	0.04	209.00	14809.00	23750	20240109	-29.35	15350	20240813	9.32	17280	-2.89	20250115	15850	5.87	20250102	23750	-29.35	20240123	15350	9.32	20240813	2.33	N	039840	500	79 억		2118522	N	N	0	N	00	N
56	20250116	100450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16870	-70	5	-0.41	59214060	3498	30.21	16990	17100	16840	22000	11860	16940	16927.98	14.14	0	-1484	17500	17220	17000	16720	16500	17360	16860	79	5060	500	12190	10	1	14981755	2527	80.72	1.14	12	0.02	209.00	14809.00	23750	20240109	-28.97	15350	20240813	9.90	17280	-2.37	20250115	15850	6.44	20250102	23750	-28.97	20240123	15350	9.90	20240813	2.33	N	039840	500	79 억		2118522	N	N	0	N	00	N
57	20250116	090450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16950	10	2	0.06	13294020	782	6.75	16990	17100	16890	22000	11860	16940	17000.03	14.14	0	-151	17500	17220	17000	16720	16500	17360	16860	79	5060	500	12190	10	1	14981755	2539	81.10	1.14	12	0.01	209.00	14809.00	23750	20240109	-28.63	15350	20240813	10.42	17280	-1.91	20250115	15850	6.94	20250102	23750	-28.63	20240123	15350	10.42	20240813	2.33	N	039840	500	79 억		2118522	N	N	0	N	00	N
58	20250115	160448	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16940	70	2	0.41	195871020	11578	42.08	16810	17280	16780	21900	11810	16870	16917.52	14.13	0	1819	17190	17030	16740	16580	16290	17110	16660	79	5030	500	12140	10	1	14981755	2538	81.05	1.14	12	0.08	209.00	14809.00	23750	20240109	-28.67	15350	20240813	10.36	17280	-1.97	20250115	15850	6.88	20250102	23750	-28.67	20240123	15350	10.36	20240813	2.33	N	039840	500	79 억		2116642	N	N	0	N	00	N
59	20250115	150450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16910	40	2	0.24	141236650	8348	30.34	16810	17280	16780	21900	11810	16870	16918.62	14.13	0	1848	17190	17030	16740	16580	16290	17110	16660	79	5030	500	12140	10	1	14981755	2533	80.91	1.14	12	0.06	209.00	14809.00	23750	20240109	-28.80	15350	20240813	10.16	17280	-2.14	20250115	15850	6.69	20250102	23750	-28.80	20240123	15350	10.16	20240813	2.33	N	039840	500	79 억		2116642	N	N	0	N	00	N
60	20250115	140450	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16940	70	2	0.41	134269000	7936	28.84	16810	17280	16780	21900	11810	16870	16918.98	14.13	0	1946	17190	17030	16740	16580	16290	17110	16660	79	5030	500	12140	10	1	14981755	2538	81.05	1.14	12	0.05	209.00	14809.00	23750	20240109	-28.67	15350	20240813	10.36	17280	-1.97	20250115	15850	6.88	20250102	23750	-28.67	20240123	15350	10.36	20240813	2.33	N	039840	500	79 억		2116642	N	N	0	N	00	N
61	20250115	130448	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16890	20	2	0.12	104310430	6167	22.41	16810	17280	16780	21900	11810	16870	16914.29	14.13	0	931	17190	17030	16740	16580	16290	17110	16660	79	5030	500	12140	10	1	14981755	2530	80.81	1.14	12	0.04	209.00	14809.00	23750	20240109	-28.88	15350	20240813	10.03	17280	-2.26	20250115	15850	6.56	20250102	23750	-28.88	20240123	15350	10.03	20240813	2.33	N	039840	500	79 억		2116642	N	N	0	N	00	N
62	20250115	120442	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16880	10	2	0.06	96916220	5729	20.82	16810	17280	16780	21900	11810	16870	16916.78	14.13	0	752	17190	17030	16740	16580	16290	17110	16660	79	5030	500	12140	10	1	14981755	2529	80.77	1.14	12	0.04	209.00	14809.00	23750	20240109	-28.93	15350	20240813	9.97	17280	-2.31	20250115	15850	6.50	20250102	23750	-28.93	20240123	15350	9.97	20240813	2.33	N	039840	500	79 억		2116642	N	N	0	N	00	N
63	20250115	110448	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16870	0	3	0.00	85918830	5077	18.45	16810	17280	16780	21900	11810	16870	16923.15	14.13	0	738	17190	17030	16740	16580	16290	17110	16660	79	5030	500	12140	10	1	14981755	2527	80.72	1.14	12	0.03	209.00	14809.00	23750	20240109	-28.97	15350	20240813	9.90	17280	-2.37	20250115	15850	6.44	20250102	23750	-28.97	20240123	15350	9.90	20240813	2.33	N	039840	500	79 억		2116642	N	N	0	N	00	N
64	20250115	100448	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16860	-10	5	-0.06	71615070	4228	15.37	16810	17280	16780	21900	11810	16870	16938.29	14.13	0	671	17190	17030	16740	16580	16290	17110	16660	79	5030	500	12140	10	1	14981755	2526	80.67	1.14	12	0.03	209.00	14809.00	23750	20240109	-29.01	15350	20240813	9.84	17280	-2.43	20250115	15850	6.37	20250102	23750	-29.01	20240123	15350	9.84	20240813	2.33	N	039840	500	79 억		2116642	N	N	0	N	00	N
65	20250115	090451	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16870	0	3	0.00	5084530	302	1.10	16810	16870	16780	21900	11810	16870	16836.19	14.13	0	129	17190	17030	16740	16580	16290	17110	16660	79	5030	500	12140	10	1	14981755	2527	80.72	1.14	12	0.00	209.00	14809.00	23750	20240109	-28.97	15350	20240813	9.90	16960	-0.53	20250107	15850	6.44	20250102	23750	-28.97	20240123	15350	9.90	20240813	2.33	N	039840	500	79 억		2116642	N	N	0	N	00	N
66	20250114	160443	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16870	310	2	1.87	459959660	27513	248.69	16540	16900	16450	21500	11600	16560	16717.90	14.10	0	4619	16906	16732	16576	16402	16246	16655	16325	79	4940	500	11920	10	1	14981755	2527	80.72	1.14	12	0.18	209.00	14809.00	23750	20240109	-28.97	15350	20240813	9.90	16960	-0.53	20250107	15850	6.44	20250102	23750	-28.97	20240123	15350	9.90	20240813	2.33	N	039840	500	79 억		2112038	N	N	0	N	00	N
67	20250114	150447	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16850	290	2	1.75	411579930	24645	222.77	16540	16900	16450	21500	11600	16560	16700.34	14.10	0	5144	16906	16732	16576	16402	16246	16655	16325	79	4940	500	11920	10	1	14981755	2524	80.62	1.14	12	0.16	209.00	14809.00	23750	20240109	-29.05	15350	20240813	9.77	16960	-0.65	20250107	15850	6.31	20250102	23750	-29.05	20240123	15350	9.77	20240813	2.33	N	039840	500	79 억		2112038	N	N	0	N	00	N
68	20250114	140447	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16700	140	2	0.85	155749650	9401	84.98	16540	16740	16450	21500	11600	16560	16567.35	14.10	0	1995	16906	16732	16576	16402	16246	16655	16325	79	4940	500	11920	10	1	14981755	2502	79.90	1.13	12	0.06	209.00	14809.00	23750	20240109	-29.68	15350	20240813	8.79	16960	-1.53	20250107	15850	5.36	20250102	23750	-29.68	20240123	15350	8.79	20240813	2.33	N	039840	500	79 억		2112038	N	N	0	N	00	N
69	20250114	130445	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16540	-20	5	-0.12	90113580	5461	49.36	16540	16580	16450	21500	11600	16560	16501.30	14.10	0	-512	16906	16732	16576	16402	16246	16655	16325	79	4940	500	11920	10	1	14981755	2478	79.14	1.12	12	0.04	209.00	14809.00	23750	20240109	-30.36	15350	20240813	7.75	16960	-2.48	20250107	15850	4.35	20250102	23750	-30.36	20240123	15350	7.75	20240813	2.33	N	039840	500	79 억		2112038	N	N	0	N	00	N
70	20250114	120444	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16490	-70	5	-0.42	85914720	5207	47.07	16540	16580	16450	21500	11600	16560	16499.85	14.10	0	-555	16906	16732	16576	16402	16246	16655	16325	79	4940	500	11920	10	1	14981755	2470	78.90	1.11	12	0.03	209.00	14809.00	23750	20240109	-30.57	15350	20240813	7.43	16960	-2.77	20250107	15850	4.04	20250102	23750	-30.57	20240123	15350	7.43	20240813	2.33	N	039840	500	79 억		2112038	N	N	0	N	00	N
71	20250114	110445	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16480	-80	5	-0.48	71177320	4313	38.99	16540	16580	16450	21500	11600	16560	16502.97	14.10	0	-556	16906	16732	16576	16402	16246	16655	16325	79	4940	500	11920	10	1	14981755	2469	78.85	1.11	12	0.03	209.00	14809.00	23750	20240109	-30.61	15350	20240813	7.36	16960	-2.83	20250107	15850	3.97	20250102	23750	-30.61	20240123	15350	7.36	20240813	2.33	N	039840	500	79 억		2112038	N	N	0	N	00	N
72	20250114	100445	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16490	-70	5	-0.42	52682080	3192	28.85	16540	16580	16450	21500	11600	16560	16504.41	14.10	0	-313	16906	16732	16576	16402	16246	16655	16325	79	4940	500	11920	10	1	14981755	2470	78.90	1.11	12	0.02	209.00	14809.00	23750	20240109	-30.57	15350	20240813	7.43	16960	-2.77	20250107	15850	4.04	20250102	23750	-30.57	20240123	15350	7.43	20240813	2.33	N	039840	500	79 억		2112038	N	N	0	N	00	N
73	20250114	090445	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16570	10	2	0.06	910700	55	0.50	16540	16570	16540	21500	11600	16560	16558.18	14.10	0	50	16906	16732	16576	16402	16246	16655	16325	79	4940	500	11920	10	1	14981755	2482	79.28	1.12	12	0.00	209.00	14809.00	23750	20240109	-30.23	15350	20240813	7.95	16960	-2.30	20250107	15850	4.54	20250102	23750	-30.23	20240123	15350	7.95	20240813	2.33	N	039840	500	79 억		2112038	N	N	0	N	00	N
74	20250113	160441	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16560	-80	5	-0.48	181850310	11009	108.67	16750	16750	16420	21600	11650	16640	16518.33	14.09	0	517	16860	16750	16550	16440	16240	16805	16495	79	4960	500	11980	10	1	14981755	2481	79.23	1.12	12	0.07	209.00	14809.00	23800	20240104	-30.42	15350	20240813	7.88	16960	-2.36	20250107	15850	4.48	20250102	23750	-30.27	20240123	15350	7.88	20240813	2.33	N	039840	500	79 억		2111521	N	N	0	N	00	N
75	20250113	150442	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16470	-170	5	-1.02	159899910	9681	95.56	16750	16750	16420	21600	11650	16640	16516.88	14.09	0	40	16860	16750	16550	16440	16240	16805	16495	79	4960	500	11980	10	1	14981755	2467	78.80	1.11	12	0.06	209.00	14809.00	23800	20240104	-30.80	15350	20240813	7.30	16960	-2.89	20250107	15850	3.91	20250102	23750	-30.65	20240123	15350	7.30	20240813	2.33	N	039840	500	79 억		2111521	N	N	0	N	00	N
76	20250113	140437	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16550	-90	5	-0.54	142061270	8597	84.86	16750	16750	16420	21600	11650	16640	16524.52	14.09	0	-611	16860	16750	16550	16440	16240	16805	16495	79	4960	500	11980	10	1	14981755	2479	79.19	1.12	12	0.06	209.00	14809.00	23800	20240104	-30.46	15350	20240813	7.82	16960	-2.42	20250107	15850	4.42	20250102	23750	-30.32	20240123	15350	7.82	20240813	2.33	N	039840	500	79 억		2111521	N	N	0	N	00	N
77	20250113	130435	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16430	-210	5	-1.26	90046230	5444	53.74	16750	16750	16430	21600	11650	16640	16540.45	14.09	0	-1062	16860	16750	16550	16440	16240	16805	16495	79	4960	500	11980	10	1	14981755	2462	78.61	1.11	12	0.04	209.00	14809.00	23800	20240104	-30.97	15350	20240813	7.04	16960	-3.12	20250107	15850	3.66	20250102	23750	-30.82	20240123	15350	7.04	20240813	2.33	N	039840	500	79 억		2111521	N	N	0	N	00	N
78	20250113	120436	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16500	-140	5	-0.84	73590130	4444	43.87	16750	16750	16450	21600	11650	16640	16559.44	14.09	0	-325	16860	16750	16550	16440	16240	16805	16495	79	4960	500	11980	10	1	14981755	2472	78.95	1.11	12	0.03	209.00	14809.00	23800	20240104	-30.67	15350	20240813	7.49	16960	-2.71	20250107	15850	4.10	20250102	23750	-30.53	20240123	15350	7.49	20240813	2.33	N	039840	500	79 억		2111521	N	N	0	N	00	N
79	20250113	110437	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16500	-140	5	-0.84	61237560	3695	36.47	16750	16750	16500	21600	11650	16640	16573.09	14.09	0	-145	16860	16750	16550	16440	16240	16805	16495	79	4960	500	11980	10	1	14981755	2472	78.95	1.11	12	0.02	209.00	14809.00	23800	20240104	-30.67	15350	20240813	7.49	16960	-2.71	20250107	15850	4.10	20250102	23750	-30.53	20240123	15350	7.49	20240813	2.33	N	039840	500	79 억		2111521	N	N	0	N	00	N
80	20250113	100435	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16620	-20	5	-0.12	43673450	2633	25.99	16750	16750	16560	21600	11650	16640	16586.95	14.09	0	279	16860	16750	16550	16440	16240	16805	16495	79	4960	500	11980	10	1	14981755	2490	79.52	1.12	12	0.02	209.00	14809.00	23800	20240104	-30.17	15350	20240813	8.27	16960	-2.00	20250107	15850	4.86	20250102	23750	-30.02	20240123	15350	8.27	20240813	2.33	N	039840	500	79 억		2111521	N	N	0	N	00	N
81	20250113	090439	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16640	0	3	0.00	133340	8	0.08	16750	16750	16640	21600	11650	16640	16667.50	14.09	0	0	16860	16750	16550	16440	16240	16805	16495	79	4960	500	11980	10	1	14981755	2493	79.62	1.12	12	0.00	209.00	14809.00	23800	20240104	-30.08	15350	20240813	8.40	16960	-1.89	20250107	15850	4.98	20250102	23750	-29.94	20240123	15350	8.40	20240813	2.33	N	039840	500	79 억		2111521	N	N	0	N	00	N
82	20250110	160434	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16640	140	2	0.85	167325790	10128	68.31	16350	16660	16350	21450	11550	16500	16521.11	14.08	0	2088	16913	16706	16533	16326	16153	16620	16240	79	4950	500	11880	10	1	14981755	2493	79.62	1.12	12	0.07	209.00	14809.00	24100	20240103	-30.95	15350	20240813	8.40	16960	-1.89	20250107	15850	4.98	20250102	23750	-29.94	20240123	15350	8.40	20240813	2.32	N	039840	500	79 억		2109433	N	N	20	N	00	N
83	20250110	150434	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16590	90	2	0.55	147024900	8908	60.08	16350	16660	16350	21450	11550	16500	16504.82	14.08	0	2054	16913	16706	16533	16326	16153	16620	16240	79	4950	500	11880	10	1	14981755	2485	79.38	1.12	12	0.06	209.00	14809.00	24100	20240103	-31.16	15350	20240813	8.08	16960	-2.18	20250107	15850	4.67	20250102	23750	-30.15	20240123	15350	8.08	20240813	2.32	N	039840	500	79 억		2109433	N	N	20	N	00	N
84	20250110	140434	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	150	2	0.91	120570370	7317	49.35	16350	16660	16350	21450	11550	16500	16478.11	14.08	0	2148	16913	16706	16533	16326	16153	16620	16240	79	4950	500	11880	10	1	14981755	2494	79.67	1.12	12	0.05	209.00	14809.00	24100	20240103	-30.91	15350	20240813	8.47	16960	-1.83	20250107	15850	5.05	20250102	23750	-29.89	20240123	15350	8.47	20240813	2.32	N	039840	500	79 억		2109433	N	N	20	N	00	N
85	20250110	130433	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16460	-40	5	-0.24	68742030	4181	28.20	16350	16560	16350	21450	11550	16500	16441.51	14.08	0	130	16913	16706	16533	16326	16153	16620	16240	79	4950	500	11880	10	1	14981755	2466	78.76	1.11	12	0.03	209.00	14809.00	24100	20240103	-31.70	15350	20240813	7.23	16960	-2.95	20250107	15850	3.85	20250102	23750	-30.69	20240123	15350	7.23	20240813	2.32	N	039840	500	79 억		2109433	N	N	20	N	00	N
86	20250110	120434	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16460	-40	5	-0.24	63507960	3863	26.05	16350	16560	16350	21450	11550	16500	16440.05	14.08	0	108	16913	16706	16533	16326	16153	16620	16240	79	4950	500	11880	10	1	14981755	2466	78.76	1.11	12	0.03	209.00	14809.00	24100	20240103	-31.70	15350	20240813	7.23	16960	-2.95	20250107	15850	3.85	20250102	23750	-30.69	20240123	15350	7.23	20240813	2.32	N	039840	500	79 억		2109433	N	N	20	N	00	N
87	20250110	110433	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16420	-80	5	-0.48	50986640	3100	20.91	16350	16560	16350	21450	11550	16500	16447.29	14.08	0	138	16913	16706	16533	16326	16153	16620	16240	79	4950	500	11880	10	1	14981755	2460	78.56	1.11	12	0.02	209.00	14809.00	24100	20240103	-31.87	15350	20240813	6.97	16960	-3.18	20250107	15850	3.60	20250102	23750	-30.86	20240123	15350	6.97	20240813	2.32	N	039840	500	79 억		2109433	N	N	20	N	00	N
88	20250110	100432	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16390	-110	5	-0.67	43571250	2650	17.87	16350	16560	16350	21450	11550	16500	16441.96	14.08	0	534	16913	16706	16533	16326	16153	16620	16240	79	4950	500	11880	10	1	14981755	2456	78.42	1.11	12	0.02	209.00	14809.00	24100	20240103	-31.99	15350	20240813	6.78	16960	-3.36	20250107	15850	3.41	20250102	23750	-30.99	20240123	15350	6.78	20240813	2.32	N	039840	500	79 억		2109433	N	N	20	N	00	N
89	20250110	090435	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16470	-30	5	-0.18	8616720	527	3.55	16350	16470	16350	21450	11550	16500	16350.23	14.08	0	93	16913	16706	16533	16326	16153	16620	16240	79	4950	500	11880	10	1	14981755	2467	78.80	1.11	12	0.00	209.00	14809.00	24100	20240103	-31.66	15350	20240813	7.30	16960	-2.89	20250107	15850	3.91	20250102	23750	-30.65	20240123	15350	7.30	20240813	2.32	N	039840	500	79 억		2109433	N	N	20	N	00	N
90	20250109	160431	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16500	-250	5	-1.49	244166570	14827	174.05	16740	16740	16360	21750	11730	16750	16467.70	14.08	0	-547	17136	16942	16676	16482	16216	16980	16520	79	5000	500	12060	10	1	14981755	2472	78.95	1.11	12	0.10	209.00	14809.00	24100	20240103	-31.54	15350	20240813	7.49	16960	-2.71	20250107	15850	4.10	20250102	23750	-30.53	20240109	15350	7.49	20240813	2.30	N	039840	500	79 억		2109739	N	N	20	N	00	N
91	20250109	150433	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16440	-310	5	-1.85	223286950	13561	159.19	16740	16740	16360	21750	11730	16750	16465.37	14.08	0	-678	17136	16942	16676	16482	16216	16980	16520	79	5000	500	12060	10	1	14981755	2463	78.66	1.11	12	0.09	209.00	14809.00	24100	20240103	-31.78	15350	20240813	7.10	16960	-3.07	20250107	15850	3.72	20250102	23750	-30.78	20240109	15350	7.10	20240813	2.30	N	039840	500	79 억		2109739	N	N	2	N	00	N
92	20250109	140433	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16400	-350	5	-2.09	191831660	11649	136.74	16740	16740	16360	21750	11730	16750	16467.65	14.08	0	-421	17136	16942	16676	16482	16216	16980	16520	79	5000	500	12060	10	1	14981755	2457	78.47	1.11	12	0.08	209.00	14809.00	24100	20240103	-31.95	15350	20240813	6.84	16960	-3.30	20250107	15850	3.47	20250102	23750	-30.95	20240109	15350	6.84	20240813	2.30	N	039840	500	79 억		2109739	N	N	2	N	00	N
93	20250109	130433	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16450	-300	5	-1.79	169086560	10264	120.48	16740	16740	16360	21750	11730	16750	16473.75	14.08	0	-66	17136	16942	16676	16482	16216	16980	16520	79	5000	500	12060	10	1	14981755	2464	78.71	1.11	12	0.07	209.00	14809.00	24100	20240103	-31.74	15350	20240813	7.17	16960	-3.01	20250107	15850	3.79	20250102	23750	-30.74	20240109	15350	7.17	20240813	2.30	N	039840	500	79 억		2109739	N	N	2	N	00	N
94	20250109	120432	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16380	-370	5	-2.21	144190380	8746	102.66	16740	16740	16380	21750	11730	16750	16486.44	14.08	0	30	17136	16942	16676	16482	16216	16980	16520	79	5000	500	12060	10	1	14981755	2454	78.37	1.11	12	0.06	209.00	14809.00	24100	20240103	-32.03	15350	20240813	6.71	16960	-3.42	20250107	15850	3.34	20250102	23750	-31.03	20240109	15350	6.71	20240813	2.30	N	039840	500	79 억		2109739	N	N	2	N	00	N
95	20250109	110433	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16470	-280	5	-1.67	105122690	6366	74.73	16740	16740	16410	21750	11730	16750	16513.15	14.08	0	-144	17136	16942	16676	16482	16216	16980	16520	79	5000	500	12060	10	1	14981755	2467	78.80	1.11	12	0.04	209.00	14809.00	24100	20240103	-31.66	15350	20240813	7.30	16960	-2.89	20250107	15850	3.91	20250102	23750	-30.65	20240109	15350	7.30	20240813	2.30	N	039840	500	79 억		2109739	N	N	2	N	00	N
96	20250109	100432	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16500	-250	5	-1.49	59291380	3581	42.04	16740	16740	16500	21750	11730	16750	16557.21	14.08	0	-286	17136	16942	16676	16482	16216	16980	16520	79	5000	500	12060	10	1	14981755	2472	78.95	1.11	12	0.02	209.00	14809.00	24100	20240103	-31.54	15350	20240813	7.49	16960	-2.71	20250107	15850	4.10	20250102	23750	-30.53	20240109	15350	7.49	20240813	2.30	N	039840	500	79 억		2109739	N	N	2	N	00	N
97	20250109	090435	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16740	-10	5	-0.06	167400	10	0.12	16740	16740	16740	21750	11730	16750	16740.00	14.08	0	0	17136	16942	16676	16482	16216	16980	16520	79	5000	500	12060	10	1	14981755	2508	80.10	1.13	12	0.00	209.00	14809.00	24100	20240103	-30.54	15350	20240813	9.06	16960	-1.30	20250107	15850	5.62	20250102	23750	-29.52	20240109	15350	9.06	20240813	2.30	N	039840	500	79 억		2109739	N	N	2	N	00	N
98	20250108	160428	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16750	0	3	0.00	142148230	8519	48.65	16750	16870	16410	21750	11730	16750	16686.02	14.08	0	-226	17090	16920	16790	16620	16490	16855	16555	79	5000	500	12060	10	1	14981755	2509	80.14	1.13	12	0.06	209.00	14809.00	24100	20240103	-30.50	15350	20240813	9.12	16960	-1.24	20250107	15850	5.68	20250102	23750	-29.47	20240109	15350	9.12	20240813	2.30	N	039840	500	79 억		2109965	N	N	2	N	00	N
99	20250108	150430	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16680	-70	5	-0.42	85315690	5119	29.24	16750	16870	16410	21750	11730	16750	16666.48	14.08	0	78	17090	16920	16790	16620	16490	16855	16555	79	5000	500	12060	10	1	14981755	2499	79.81	1.13	12	0.03	209.00	14809.00	24100	20240103	-30.79	15350	20240813	8.66	16960	-1.65	20250107	15850	5.24	20250102	23750	-29.77	20240109	15350	8.66	20240813	2.30	N	039840	500	79 억		2109965	N	N	14	N	00	N
100	20250108	140432	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16670	-80	5	-0.48	71238990	4274	24.41	16750	16870	16410	21750	11730	16750	16667.99	14.08	0	246	17090	16920	16790	16620	16490	16855	16555	79	5000	500	12060	10	1	14981755	2497	79.76	1.13	12	0.03	209.00	14809.00	24100	20240103	-30.83	15350	20240813	8.60	16960	-1.71	20250107	15850	5.17	20250102	23750	-29.81	20240109	15350	8.60	20240813	2.30	N	039840	500	79 억		2109965	N	N	14	N	00	N
101	20250108	130433	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16680	-70	5	-0.42	50354580	3019	17.24	16750	16870	16410	21750	11730	16750	16679.22	14.08	0	-127	17090	16920	16790	16620	16490	16855	16555	79	5000	500	12060	10	1	14981755	2499	79.81	1.13	12	0.02	209.00	14809.00	24100	20240103	-30.79	15350	20240813	8.66	16960	-1.65	20250107	15850	5.24	20250102	23750	-29.77	20240109	15350	8.66	20240813	2.30	N	039840	500	79 억		2109965	N	N	14	N	00	N
102	20250108	120430	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16690	-60	5	-0.36	47871140	2870	16.39	16750	16870	16410	21750	11730	16750	16679.84	14.08	0	-33	17090	16920	16790	16620	16490	16855	16555	79	5000	500	12060	10	1	14981755	2500	79.86	1.13	12	0.02	209.00	14809.00	24100	20240103	-30.75	15350	20240813	8.73	16960	-1.59	20250107	15850	5.30	20250102	23750	-29.73	20240109	15350	8.73	20240813	2.30	N	039840	500	79 억		2109965	N	N	14	N	00	N
103	20250108	110428	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16670	-80	5	-0.48	37488480	2247	12.83	16750	16870	16410	21750	11730	16750	16683.79	14.08	0	-16	17090	16920	16790	16620	16490	16855	16555	79	5000	500	12060	10	1	14981755	2497	79.76	1.13	12	0.01	209.00	14809.00	24100	20240103	-30.83	15350	20240813	8.60	16960	-1.71	20250107	15850	5.17	20250102	23750	-29.81	20240109	15350	8.60	20240813	2.30	N	039840	500	79 억		2109965	N	N	14	N	00	N
104	20250108	100430	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16630	-120	5	-0.72	18152700	1085	6.20	16750	16870	16410	21750	11730	16750	16730.60	14.08	0	-478	17090	16920	16790	16620	16490	16855	16555	79	5000	500	12060	10	1	14981755	2491	79.57	1.12	12	0.01	209.00	14809.00	24100	20240103	-31.00	15350	20240813	8.34	16960	-1.95	20250107	15850	4.92	20250102	23750	-29.98	20240109	15350	8.34	20240813	2.30	N	039840	500	79 억		2109965	N	N	14	N	00	N
105	20250108	090432	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16830	80	2	0.48	2004930	120	0.69	16750	16850	16410	21750	11730	16750	16707.75	14.08	0	-2	17090	16920	16790	16620	16490	16855	16555	79	5000	500	12060	10	1	14981755	2521	80.53	1.14	12	0.00	209.00	14809.00	24100	20240103	-30.17	15350	20240813	9.64	16960	-0.77	20250107	15850	6.18	20250102	23750	-29.14	20240109	15350	9.64	20240813	2.30	N	039840	500	79 억		2109965	N	N	14	N	00	N
106	20250107	160426	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16750	-50	5	-0.30	293976650	17509	126.31	16960	16960	16660	21800	11760	16800	16790.03	14.11	0	-3449	17026	16912	16716	16602	16406	16970	16660	79	5000	500	12090	10	1	14981755	2509	80.14	1.13	12	0.12	209.00	14809.00	24100	20240103	-30.50	15350	20240813	9.12	16960	-1.24	20250107	15850	5.68	20250102	23750	-29.47	20240109	15350	9.12	20240813	2.31	N	039840	500	79 억		2113772	N	N	14	N	00	N
107	20250107	150428	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16770	-30	5	-0.18	274838820	16367	118.07	16960	16960	16660	21800	11760	16800	16792.25	14.11	0	-3380	17026	16912	16716	16602	16406	16970	16660	79	5000	500	12090	10	1	14981755	2512	80.24	1.13	12	0.11	209.00	14809.00	24100	20240103	-30.41	15350	20240813	9.25	16960	-1.12	20250107	15850	5.80	20250102	23750	-29.39	20240109	15350	9.25	20240813	2.31	N	039840	500	79 억		2113772	N	N	13	N	00	N
108	20250107	140428	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16730	-70	5	-0.42	242657460	14444	104.20	16960	16960	16660	21800	11760	16800	16799.88	14.11	0	-2636	17026	16912	16716	16602	16406	16970	16660	79	5000	500	12090	10	1	14981755	2506	80.05	1.13	12	0.10	209.00	14809.00	24100	20240103	-30.58	15350	20240813	8.99	16960	-1.36	20250107	15850	5.55	20250102	23750	-29.56	20240109	15350	8.99	20240813	2.31	N	039840	500	79 억		2113772	N	N	13	N	00	N
109	20250107	130427	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16770	-30	5	-0.18	195342020	11622	83.84	16960	16960	16660	21800	11760	16800	16807.95	14.11	0	-1886	17026	16912	16716	16602	16406	16970	16660	79	5000	500	12090	10	1	14981755	2512	80.24	1.13	12	0.08	209.00	14809.00	24100	20240103	-30.41	15350	20240813	9.25	16960	-1.12	20250107	15850	5.80	20250102	23750	-29.39	20240109	15350	9.25	20240813	2.31	N	039840	500	79 억		2113772	N	N	13	N	00	N
110	20250107	120428	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16750	-50	5	-0.30	172270410	10240	73.87	16960	16960	16680	21800	11760	16800	16823.28	14.11	0	-1406	17026	16912	16716	16602	16406	16970	16660	79	5000	500	12090	10	1	14981755	2509	80.14	1.13	12	0.07	209.00	14809.00	24100	20240103	-30.50	15350	20240813	9.12	16960	-1.24	20250107	15850	5.68	20250102	23750	-29.47	20240109	15350	9.12	20240813	2.31	N	039840	500	79 억		2113772	N	N	13	N	00	N
111	20250107	110425	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16860	60	2	0.36	109298260	6494	46.85	16960	16960	16680	21800	11760	16800	16830.65	14.11	0	679	17026	16912	16716	16602	16406	16970	16660	79	5000	500	12090	10	1	14981755	2526	80.67	1.14	12	0.04	209.00	14809.00	24100	20240103	-30.04	15350	20240813	9.84	16960	-0.59	20250107	15850	6.37	20250102	23750	-29.01	20240109	15350	9.84	20240813	2.31	N	039840	500	79 억		2113772	N	N	13	N	00	N
112	20250107	100430	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16790	-10	5	-0.06	63845640	3791	27.35	16960	16960	16680	21800	11760	16800	16841.37	14.11	0	511	17026	16912	16716	16602	16406	16970	16660	79	5000	500	12090	10	1	14981755	2515	80.33	1.13	12	0.03	209.00	14809.00	24100	20240103	-30.33	15350	20240813	9.38	16960	-1.00	20250107	15850	5.93	20250102	23750	-29.31	20240109	15350	9.38	20240813	2.31	N	039840	500	79 억		2113772	N	N	13	N	00	N
113	20250107	090427	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16690	-110	5	-0.65	2038910	121	0.87	16960	16960	16680	21800	11760	16800	16850.50	14.11	0	-36	17026	16912	16716	16602	16406	16970	16660	79	5000	500	12090	10	1	14981755	2500	79.86	1.13	12	0.00	209.00	14809.00	24100	20240103	-30.75	15350	20240813	8.73	16960	-1.59	20250107	15850	5.30	20250102	23750	-29.73	20240109	15350	8.73	20240813	2.31	N	039840	500	79 억		2113772	N	N	13	N	00	N
114	20250106	160422	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16800	150	2	0.90	231899380	13862	74.53	16650	16830	16520	21600	11660	16650	16729.14	14.08	0	4078	17070	16860	16470	16260	15870	16965	16365	79	4950	500	11980	10	1	14981755	2517	80.38	1.13	12	0.09	209.00	14809.00	24100	20240103	-30.29	15350	20240813	9.45	16830	-0.18	20250106	15850	5.99	20250102	23750	-29.26	20240109	15350	9.45	20240813	2.33	N	039840	500	79 억		2109694	N	N	13	N	00	N
115	20250106	150423	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16720	70	2	0.42	196397410	11742	63.13	16650	16830	16520	21600	11660	16650	16726.06	14.08	0	4515	17070	16860	16470	16260	15870	16965	16365	79	4950	500	11980	10	1	14981755	2505	80.00	1.13	12	0.08	209.00	14809.00	24100	20240103	-30.62	15350	20240813	8.93	16830	-0.65	20250106	15850	5.49	20250102	23750	-29.60	20240109	15350	8.93	20240813	2.33	N	039840	500	79 억		2109694	N	N	28	N	00	N
116	20250106	140423	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16680	30	2	0.18	169155160	10109	54.35	16650	16830	16520	21600	11660	16650	16733.12	14.08	0	4041	17070	16860	16470	16260	15870	16965	16365	79	4950	500	11980	10	1	14981755	2499	79.81	1.13	12	0.07	209.00	14809.00	24100	20240103	-30.79	15350	20240813	8.66	16830	-0.89	20250106	15850	5.24	20250102	23750	-29.77	20240109	15350	8.66	20240813	2.33	N	039840	500	79 억		2109694	N	N	28	N	00	N
117	20250106	130421	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16700	50	2	0.30	149481840	8932	48.02	16650	16830	16520	21600	11660	16650	16735.54	14.08	0	3729	17070	16860	16470	16260	15870	16965	16365	79	4950	500	11980	10	1	14981755	2502	79.90	1.13	12	0.06	209.00	14809.00	24100	20240103	-30.71	15350	20240813	8.79	16830	-0.77	20250106	15850	5.36	20250102	23750	-29.68	20240109	15350	8.79	20240813	2.33	N	039840	500	79 억		2109694	N	N	28	N	00	N
118	20250106	120421	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16690	40	2	0.24	142952930	8541	45.92	16650	16830	16520	21600	11660	16650	16737.26	14.08	0	3489	17070	16860	16470	16260	15870	16965	16365	79	4950	500	11980	10	1	14981755	2500	79.86	1.13	12	0.06	209.00	14809.00	24100	20240103	-30.75	15350	20240813	8.73	16830	-0.83	20250106	15850	5.30	20250102	23750	-29.73	20240109	15350	8.73	20240813	2.33	N	039840	500	79 억		2109694	N	N	28	N	00	N
119	20250106	110421	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	0	3	0.00	80069510	4774	25.67	16650	16830	16520	21600	11660	16650	16772.00	14.08	0	81	17070	16860	16470	16260	15870	16965	16365	79	4950	500	11980	10	1	14981755	2494	79.67	1.12	12	0.03	209.00	14809.00	24100	20240103	-30.91	15350	20240813	8.47	16830	-1.07	20250106	15850	5.05	20250102	23750	-29.89	20240109	15350	8.47	20240813	2.33	N	039840	500	79 억		2109694	N	N	28	N	00	N
120	20250106	100420	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16820	170	2	1.02	59390120	3537	19.02	16650	16830	16520	21600	11660	16650	16791.10	14.08	0	123	17070	16860	16470	16260	15870	16965	16365	79	4950	500	11980	10	1	14981755	2520	80.48	1.14	12	0.02	209.00	14809.00	24100	20240103	-30.21	15350	20240813	9.58	16830	-0.06	20250106	15850	6.12	20250102	23750	-29.18	20240109	15350	9.58	20240813	2.33	N	039840	500	79 억		2109694	N	N	28	N	00	N
121	20250106	090418	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	0	3	0.00	333000	20	0.11	16650	16650	16650	21600	11660	16650	16650.00	14.08	0	11	17070	16860	16470	16260	15870	16965	16365	79	4950	500	11980	10	1	14981755	2494	79.67	1.12	12	0.00	209.00	14809.00	24100	20240103	-30.91	15350	20240813	8.47	16680	-0.18	20250103	15850	5.05	20250102	23750	-29.89	20240109	15350	8.47	20240813	2.33	N	039840	500	79 억		2109694	N	N	28	N	00	N
122	20250103	160418	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	320	2	1.96	307859030	18600	55.96	16330	16680	16080	21200	11440	16330	16551.56	14.03	0	7831	16756	16542	16196	15982	15636	16650	16090	79	4870	500	11750	10	1	14981755	2494	79.67	1.12	12	0.12	209.00	14809.00	24100	20240103	-30.91	15350	20240813	8.47	16680	-0.18	20250103	15850	5.05	20250102	24100	-30.91	20240103	15350	8.47	20240813	2.35	N	039840	500	79 억		2101924	N	N	28	N	00	N
123	20250103	150419	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16570	240	2	1.47	246135900	14883	44.77	16330	16680	16080	21200	11440	16330	16538.06	14.03	0	7070	16756	16542	16196	15982	15636	16650	16090	79	4870	500	11750	10	1	14981755	2482	79.28	1.12	12	0.10	209.00	14809.00	24100	20240103	-31.24	15350	20240813	7.95	16680	-0.66	20250103	15850	4.54	20250102	24100	-31.24	20240103	15350	7.95	20240813	2.35	N	039840	500	79 억		2101924	N	N	695	N	00	N
124	20250103	140419	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	320	2	1.96	193411440	11700	35.20	16330	16680	16080	21200	11440	16330	16530.89	14.03	0	5498	16756	16542	16196	15982	15636	16650	16090	79	4870	500	11750	10	1	14981755	2494	79.67	1.12	12	0.08	209.00	14809.00	24100	20240103	-30.91	15350	20240813	8.47	16680	-0.18	20250103	15850	5.05	20250102	24100	-30.91	20240103	15350	8.47	20240813	2.35	N	039840	500	79 억		2101924	N	N	695	N	00	N
125	20250103	130418	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16660	330	2	2.02	162937380	9868	29.69	16330	16680	16080	21200	11440	16330	16511.69	14.03	0	5917	16756	16542	16196	15982	15636	16650	16090	79	4870	500	11750	10	1	14981755	2496	79.71	1.12	12	0.07	209.00	14809.00	24100	20240103	-30.87	15350	20240813	8.53	16680	-0.12	20250103	15850	5.11	20250102	24100	-30.87	20240103	15350	8.53	20240813	2.35	N	039840	500	79 억		2101924	N	N	695	N	00	N
126	20250103	120418	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16650	320	2	1.96	157094940	9517	28.63	16330	16680	16080	21200	11440	16330	16506.77	14.03	0	5761	16756	16542	16196	15982	15636	16650	16090	79	4870	500	11750	10	1	14981755	2494	79.67	1.12	12	0.06	209.00	14809.00	24100	20240103	-30.91	15350	20240813	8.47	16680	-0.18	20250103	15850	5.05	20250102	24100	-30.91	20240103	15350	8.47	20240813	2.35	N	039840	500	79 억		2101924	N	N	695	N	00	N
127	20250103	110418	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16510	180	2	1.10	79687730	4852	14.60	16330	16510	16080	21200	11440	16330	16423.69	14.03	0	3378	16756	16542	16196	15982	15636	16650	16090	79	4870	500	11750	10	1	14981755	2473	79.00	1.11	12	0.03	209.00	14809.00	24100	20240103	-31.49	15350	20240813	7.56	16510	0.00	20250103	15850	4.16	20250102	24100	-31.49	20240103	15350	7.56	20240813	2.35	N	039840	500	79 억		2101924	N	N	695	N	00	N
128	20250103	100418	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16400	70	2	0.43	27824410	1703	5.12	16330	16440	16080	21200	11440	16330	16338.47	14.03	0	641	16756	16542	16196	15982	15636	16650	16090	79	4870	500	11750	10	1	14981755	2457	78.47	1.11	12	0.01	209.00	14809.00	24100	20240103	-31.95	15350	20240813	6.84	16440	-0.24	20250103	15850	3.47	20250102	24100	-31.95	20240103	15350	6.84	20240813	2.35	N	039840	500	79 억		2101924	N	N	695	N	00	N
129	20250103	090419	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16330	0	3	0.00	130640	8	0.02	16330	16330	16330	21200	11440	16330	16330.00	14.03	0	-1	16756	16542	16196	15982	15636	16650	16090	79	4870	500	11750	10	1	14981755	2447	78.13	1.10	12	0.00	209.00	14809.00	24100	20240103	-32.24	15350	20240813	6.38	16410	-0.49	20250102	15850	3.03	20250102	24100	-32.24	20240103	15350	6.38	20240813	2.35	N	039840	500	79 억		2101924	N	N	695	N	00	N
130	20250102	160416	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16330	190	2	1.18	539006570	33240	321.63	16120	16410	15850	20950	11300	16140	16215.60	14.02	0	2138	16493	16316	15983	15806	15473	16405	15895	79	4810	500	11620	10	1	14981755	2447	78.13	1.10	12	0.22	209.00	14809.00	24100	20240103	-32.24	15350	20240813	6.38	16410	-0.49	20250102	15850	3.03	20250102	24100	-32.24	20240103	15350	6.38	20240813	2.33	N	039840	500	79 억		2099750	N	N	695	N	00	N
131	20250102	150417	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16280	140	2	0.87	502074880	30977	299.73	16120	16410	15850	20950	11300	16140	16207.99	14.02	0	2100	16493	16316	15983	15806	15473	16405	15895	79	4810	500	11620	10	1	14981755	2439	77.89	1.10	12	0.21	209.00	14809.00	24100	20240103	-32.45	15350	20240813	6.06	16410	-0.79	20250102	15850	2.71	20250102	24100	-32.45	20240103	15350	6.06	20240813	2.33	N	039840	500	79 억		2099750	N	N	8	N	00	N
132	20250102	140414	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16200	60	2	0.37	459033690	28320	274.02	16120	16410	15850	20950	11300	16140	16208.82	14.02	0	1036	16493	16316	15983	15806	15473	16405	15895	79	4810	500	11620	10	1	14981755	2427	77.51	1.09	12	0.19	209.00	14809.00	24100	20240103	-32.78	15350	20240813	5.54	16410	-1.28	20250102	15850	2.21	20250102	24100	-32.78	20240103	15350	5.54	20240813	2.33	N	039840	500	79 억		2099750	N	N	8	N	00	N
133	20250102	130415	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16120	-20	5	-0.12	68223160	4241	41.04	16120	16180	15850	20950	11300	16140	16086.57	14.02	0	-246	16493	16316	15983	15806	15473	16405	15895	79	4810	500	11620	10	1	14981755	2415	77.13	1.09	12	0.03	209.00	14809.00	24100	20240103	-33.11	15350	20240813	5.02	16180	-0.37	20250102	15850	1.70	20250102	24100	-33.11	20240103	15350	5.02	20240813	2.33	N	039840	500	79 억		2099750	N	N	8	N	00	N
134	20250102	120415	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16060	-80	5	-0.50	39585930	2462	23.82	16120	16180	15850	20950	11300	16140	16078.77	14.02	0	-121	16493	16316	15983	15806	15473	16405	15895	79	4810	500	11620	10	1	14981755	2406	76.84	1.08	12	0.02	209.00	14809.00	24100	20240103	-33.36	15350	20240813	4.63	16180	-0.74	20250102	15850	1.32	20250102	24100	-33.36	20240103	15350	4.63	20240813	2.33	N	039840	500	79 억		2099750	N	N	8	N	00	N
135	20250102	110407	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16120	-20	5	-0.12	22589580	1406	13.60	16120	16180	15850	20950	11300	16140	16066.56	14.02	0	-17	16493	16316	15983	15806	15473	16405	15895	79	4810	500	11620	10	1	14981755	2415	77.13	1.09	12	0.01	209.00	14809.00	24100	20240103	-33.11	15350	20240813	5.02	16180	-0.37	20250102	15850	1.70	20250102	24100	-33.11	20240103	15350	5.02	20240813	2.33	N	039840	500	79 억		2099750	N	N	8	N	00	N
136	20250102	100413	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16100	-40	5	-0.25	370360	23	0.22	16120	16120	16100	20950	11300	16140	16102.61	14.02	0	0	16493	16316	15983	15806	15473	16405	15895	79	4810	500	11620	10	1	14981755	2412	77.03	1.09	12	0.00	209.00	14809.00	24100	20240103	-33.20	15350	20240813	4.89	16120	-0.12	20250102	16100	0.00	20250102	24100	-33.20	20240103	15350	4.89	20240813	2.33	N	039840	500	79 억		2099750	N	N	8	N	00	N
137	20250102	090411	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	16140	0	3	0.00	0	0	0.00	0	0	0	20950	11300	16140	0.00	14.02	0	0	16493	16316	15983	15806	15473	16405	15895	79	4810	500	11620	10	1	14981755	2418	77.22	1.09	12	0.00	209.00	14809.00	24100	20240103	-33.03	15350	20240813	5.15	0	0.00	0	0	0.00	0	24100	-33.03	20240103	15350	5.15	20240813	2.33	N	039840	500	79 억		2099750	N	N	8	N	00	N