KissMeData/387570/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	161254	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	8880	-100	5	-1.11	653370590	73151	74.44	8980	9200	8800	11670	6290	8980	8931.95	0.08	0	-282	9620	9300	9140	8820	8660	9220	8740	6	2690	100	6280	10	1	5625900	500	37.79	3.38	12	1.30	235.00	2624.00	27000	20241226	-67.11	8800	20250124	0.91	14980	-40.72	20250102	8800	0.91	20250124	27000	-67.11	20241226	8800	0.91	20250124	0.00	N	387570	100	5 억		4360	N	N	0	N	00	N
3	20250124	151254	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	8840	-140	5	-1.56	600476410	67187	68.37	8980	9200	8800	11670	6290	8980	8937.39	0.08	0	-78	9620	9300	9140	8820	8660	9220	8740	6	2690	100	6280	10	1	5625900	497	37.62	3.37	12	1.19	235.00	2624.00	27000	20241226	-67.26	8800	20250124	0.45	14980	-40.99	20250102	8800	0.45	20250124	27000	-67.26	20241226	8800	0.45	20250124	0.00	N	387570	100	5 억		4360	N	N	0	N	00	N
4	20250124	141252	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	8870	-110	5	-1.22	492818150	54986	55.95	8980	9200	8850	11670	6290	8980	8962.61	0.08	0	-88	9620	9300	9140	8820	8660	9220	8740	6	2690	100	6280	10	1	5625900	499	37.74	3.38	12	0.98	235.00	2624.00	27000	20241226	-67.15	8850	20250124	0.23	14980	-40.79	20250102	8850	0.23	20250124	27000	-67.15	20241226	8850	0.23	20250124	0.00	N	387570	100	5 억		4360	N	N	0	N	00	N
5	20250124	131256	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	8940	-40	5	-0.45	353063290	39261	39.95	8980	9200	8900	11670	6290	8980	8992.72	0.08	0	-163	9620	9300	9140	8820	8660	9220	8740	6	2690	100	6280	10	1	5625900	503	38.04	3.41	12	0.70	235.00	2624.00	27000	20241226	-66.89	8900	20250124	0.45	14980	-40.32	20250102	8900	0.45	20250124	27000	-66.89	20241226	8900	0.45	20250124	0.00	N	387570	100	5 억		4360	N	N	0	N	00	N
6	20250124	121251	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	8920	-60	5	-0.67	299918290	33309	33.89	8980	9200	8900	11670	6290	8980	9004.12	0.08	0	-526	9620	9300	9140	8820	8660	9220	8740	6	2690	100	6280	10	1	5625900	502	37.96	3.40	12	0.59	235.00	2624.00	27000	20241226	-66.96	8900	20250124	0.22	14980	-40.45	20250102	8900	0.22	20250124	27000	-66.96	20241226	8900	0.22	20250124	0.00	N	387570	100	5 억		4360	N	N	0	N	00	N
7	20250124	111252	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	8980	0	3	0.00	262557860	29134	29.65	8980	9200	8900	11670	6290	8980	9012.08	0.08	0	-349	9620	9300	9140	8820	8660	9220	8740	6	2690	100	6280	10	1	5625900	505	38.21	3.42	12	0.52	235.00	2624.00	27000	20241226	-66.74	8900	20250124	0.90	14980	-40.05	20250102	8900	0.90	20250124	27000	-66.74	20241226	8900	0.90	20250124	0.00	N	387570	100	5 억		4360	N	N	0	N	00	N
8	20250124	101249	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9010	30	2	0.33	225978060	25060	25.50	8980	9200	8900	11670	6290	8980	9017.48	0.08	0	-337	9620	9300	9140	8820	8660	9220	8740	6	2690	100	6280	10	1	5625900	507	38.34	3.43	12	0.45	235.00	2624.00	27000	20241226	-66.63	8900	20250124	1.24	14980	-39.85	20250102	8900	1.24	20250124	27000	-66.63	20241226	8900	1.24	20250124	0.00	N	387570	100	5 억		4360	N	N	0	N	00	N
9	20250124	091258	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9030	50	2	0.56	73396190	8108	8.25	8980	9200	8980	11670	6290	8980	9052.32	0.08	0	412	9620	9300	9140	8820	8660	9220	8740	6	2690	100	6280	10	1	5625900	508	38.43	3.44	12	0.14	235.00	2624.00	27000	20241226	-66.56	8980	20250124	0.56	14980	-39.72	20250102	8980	0.56	20250124	27000	-66.56	20241226	8980	0.56	20250124	0.00	N	387570	100	5 억		4360	N	N	0	N	00	N
10	20250123	161247	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	8980	-440	5	-4.67	869072540	95345	95.58	9410	9460	8980	12240	6600	9420	9115.36	0.07	0	514	10086	9752	9576	9242	9066	9665	9155	6	2820	100	6590	10	1	5625900	505	38.21	3.42	12	1.69	235.00	2624.00	27000	20241226	-66.74	8980	20250123	0.00	14980	-40.05	20250102	8980	0.00	20250123	27000	-66.74	20241226	8980	0.00	20250123	0.00	N	387570	100	5 억		3844	N	N	0	N	00	N
11	20250123	151245	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	8990	-430	5	-4.56	804579130	88165	88.39	9410	9460	8990	12240	6600	9420	9125.83	0.07	0	688	10086	9752	9576	9242	9066	9665	9155	6	2820	100	6590	10	1	5625900	506	38.26	3.43	12	1.57	235.00	2624.00	27000	20241226	-66.70	8990	20250123	0.00	14980	-39.99	20250102	8990	0.00	20250123	27000	-66.70	20241226	8990	0.00	20250123	0.00	N	387570	100	5 억		3844	N	N	0	N	00	N
12	20250123	141243	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9000	-420	5	-4.46	721986200	79002	79.20	9410	9460	9000	12240	6600	9420	9138.83	0.07	0	986	10086	9752	9576	9242	9066	9665	9155	6	2820	100	6590	10	1	5625900	506	38.30	3.43	12	1.40	235.00	2624.00	27000	20241226	-66.67	9000	20250123	0.00	14980	-39.92	20250102	9000	0.00	20250123	27000	-66.67	20241226	9000	0.00	20250123	0.00	N	387570	100	5 억		3844	N	N	0	N	00	N
13	20250123	131245	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9080	-340	5	-3.61	601788410	65673	65.84	9410	9460	9020	12240	6600	9420	9163.41	0.07	0	543	10086	9752	9576	9242	9066	9665	9155	6	2820	100	6590	10	1	5625900	511	38.64	3.46	12	1.17	235.00	2624.00	27000	20241226	-66.37	9020	20250123	0.67	14980	-39.39	20250102	9020	0.67	20250123	27000	-66.37	20241226	9020	0.67	20250123	0.00	N	387570	100	5 억		3844	N	N	0	N	00	N
14	20250123	121246	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9170	-250	5	-2.65	512318380	55800	55.94	9410	9460	9020	12240	6600	9420	9181.33	0.07	0	-309	10086	9752	9576	9242	9066	9665	9155	6	2820	100	6590	10	1	5625900	516	39.02	3.49	12	0.99	235.00	2624.00	27000	20241226	-66.04	9020	20250123	1.66	14980	-38.79	20250102	9020	1.66	20250123	27000	-66.04	20241226	9020	1.66	20250123	0.00	N	387570	100	5 억		3844	N	N	0	N	00	N
15	20250123	111236	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9100	-320	5	-3.40	479296340	52183	52.31	9410	9460	9020	12240	6600	9420	9184.91	0.07	0	-139	10086	9752	9576	9242	9066	9665	9155	6	2820	100	6590	10	1	5625900	512	38.72	3.47	12	0.93	235.00	2624.00	27000	20241226	-66.30	9020	20250123	0.89	14980	-39.25	20250102	9020	0.89	20250123	27000	-66.30	20241226	9020	0.89	20250123	0.00	N	387570	100	5 억		3844	N	N	0	N	00	N
16	20250123	101244	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9170	-250	5	-2.65	243526890	26215	26.28	9410	9460	9170	12240	6600	9420	9289.60	0.07	0	-87	10086	9752	9576	9242	9066	9665	9155	6	2820	100	6590	10	1	5625900	516	39.02	3.49	12	0.47	235.00	2624.00	27000	20241226	-66.04	9170	20250123	0.00	14980	-38.79	20250102	9170	0.00	20250123	27000	-66.04	20241226	9170	0.00	20250123	0.00	N	387570	100	5 억		3844	N	N	0	N	00	N
17	20250123	091246	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9320	-100	5	-1.06	94629950	10096	10.12	9410	9460	9320	12240	6600	9420	9373.01	0.07	0	-439	10086	9752	9576	9242	9066	9665	9155	6	2820	100	6590	10	1	5625900	524	39.66	3.55	12	0.18	235.00	2624.00	27000	20241226	-65.48	9320	20250123	0.00	14980	-37.78	20250102	9320	0.00	20250123	27000	-65.48	20241226	9320	0.00	20250123	0.00	N	387570	100	5 억		3844	N	N	0	N	00	N
18	20250122	161236	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9420	-310	5	-3.19	918399290	95975	63.35	9820	9910	9400	12640	6820	9730	9569.60	0.06	0	389	10603	10166	9933	9496	9263	10050	9380	6	2910	100	6810	10	1	5625900	530	40.09	3.59	12	1.71	235.00	2624.00	27000	20241226	-65.11	9400	20250122	0.21	14980	-37.12	20250102	9400	0.21	20250122	27000	-65.11	20241226	9400	0.21	20250122	0.00	N	387570	100	5 억		3457	N	N	0	N	00	N
19	20250122	151238	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9430	-300	5	-3.08	866654350	90482	59.72	9820	9910	9400	12640	6820	9730	9578.18	0.06	0	500	10603	10166	9933	9496	9263	10050	9380	6	2910	100	6810	10	1	5625900	531	40.13	3.59	12	1.61	235.00	2624.00	27000	20241226	-65.07	9400	20250122	0.32	14980	-37.05	20250102	9400	0.32	20250122	27000	-65.07	20241226	9400	0.32	20250122	0.00	N	387570	100	5 억		3457	N	N	0	N	00	N
20	20250122	141235	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9450	-280	5	-2.88	713634800	74236	49.00	9820	9910	9420	12640	6820	9730	9613.04	0.06	0	894	10603	10166	9933	9496	9263	10050	9380	6	2910	100	6810	10	1	5625900	532	40.21	3.60	12	1.32	235.00	2624.00	27000	20241226	-65.00	9420	20250122	0.32	14980	-36.92	20250102	9420	0.32	20250122	27000	-65.00	20241226	9420	0.32	20250122	0.00	N	387570	100	5 억		3457	N	N	0	N	00	N
21	20250122	131237	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9450	-280	5	-2.88	630283970	65420	43.18	9820	9910	9420	12640	6820	9730	9634.41	0.06	0	538	10603	10166	9933	9496	9263	10050	9380	6	2910	100	6810	10	1	5625900	532	40.21	3.60	12	1.16	235.00	2624.00	27000	20241226	-65.00	9420	20250122	0.32	14980	-36.92	20250102	9420	0.32	20250122	27000	-65.00	20241226	9420	0.32	20250122	0.00	N	387570	100	5 억		3457	N	N	0	N	00	N
22	20250122	121235	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9530	-200	5	-2.06	444724110	45846	30.26	9820	9910	9520	12640	6820	9730	9700.38	0.06	0	307	10603	10166	9933	9496	9263	10050	9380	6	2910	100	6810	10	1	5625900	536	40.55	3.63	12	0.81	235.00	2624.00	27000	20241226	-64.70	9520	20250122	0.11	14980	-36.38	20250102	9520	0.11	20250122	27000	-64.70	20241226	9520	0.11	20250122	0.00	N	387570	100	5 억		3457	N	N	0	N	00	N
23	20250122	111237	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9670	-60	5	-0.62	342478090	35156	23.20	9820	9910	9600	12640	6820	9730	9741.67	0.06	0	290	10603	10166	9933	9496	9263	10050	9380	6	2910	100	6810	10	1	5625900	544	41.15	3.69	12	0.62	235.00	2624.00	27000	20241226	-64.19	9600	20250122	0.73	14980	-35.45	20250102	9600	0.73	20250122	27000	-64.19	20241226	9600	0.73	20250122	0.00	N	387570	100	5 억		3457	N	N	0	N	00	N
24	20250122	101235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9730	0	3	0.00	204510310	20840	13.76	9820	9910	9710	12640	6820	9730	9813.39	0.06	0	1332	10603	10166	9933	9496	9263	10050	9380	6	2910	100	6810	10	1	5625900	547	41.40	3.71	12	0.37	235.00	2624.00	27000	20241226	-63.96	9700	20250121	0.31	14980	-35.05	20250102	9700	0.31	20250121	27000	-63.96	20241226	9700	0.31	20250121	0.00	N	387570	100	5 억		3457	N	N	0	N	00	N
25	20250122	091238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9820	90	2	0.92	51618590	5275	3.48	9820	9850	9740	12640	6820	9730	9785.62	0.06	0	-132	10603	10166	9933	9496	9263	10050	9380	6	2910	100	6810	10	1	5625900	552	41.79	3.74	12	0.09	235.00	2624.00	27000	20241226	-63.63	9700	20250121	1.24	14980	-34.45	20250102	9700	1.24	20250121	27000	-63.63	20241226	9700	1.24	20250121	0.00	N	387570	100	5 억		3457	N	N	0	N	00	N
26	20250121	161227	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9730	-500	5	-4.89	1469183360	148332	75.96	10300	10370	9700	13290	7170	10230	9904.93	0.06	0	79	11376	10802	10516	9942	9656	10660	9800	6	3060	100	7160	10	1	5625900	547	41.40	3.71	12	2.64	235.00	2624.00	27000	20241226	-63.96	9700	20250121	0.31	14980	-35.05	20250102	9700	0.31	20250121	27000	-63.96	20241226	9700	0.31	20250121	0.00	N	387570	100	5 억		3378	N	N	0	N	00	N
27	20250121	151230	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9710	-520	5	-5.08	1423547810	143638	73.55	10300	10370	9700	13290	7170	10230	9910.63	0.06	0	25	11376	10802	10516	9942	9656	10660	9800	6	3060	100	7160	10	1	5625900	546	41.32	3.70	12	2.55	235.00	2624.00	27000	20241226	-64.04	9700	20250121	0.10	14980	-35.18	20250102	9700	0.10	20250121	27000	-64.04	20241226	9700	0.10	20250121	0.00	N	387570	100	5 억		3378	N	N	0	N	00	N
28	20250121	141231	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9780	-450	5	-4.40	1257116380	126579	64.82	10300	10370	9770	13290	7170	10230	9931.44	0.06	0	23	11376	10802	10516	9942	9656	10660	9800	6	3060	100	7160	10	1	5625900	550	41.62	3.73	12	2.25	235.00	2624.00	27000	20241226	-63.78	9770	20250121	0.10	14980	-34.71	20250102	9770	0.10	20250121	27000	-63.78	20241226	9770	0.10	20250121	0.00	N	387570	100	5 억		3378	N	N	0	N	00	N
29	20250121	131230	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9800	-430	5	-4.20	1166809370	117354	60.09	10300	10370	9770	13290	7170	10230	9942.61	0.06	0	67	11376	10802	10516	9942	9656	10660	9800	6	3060	100	7160	10	1	5625900	551	41.70	3.73	12	2.09	235.00	2624.00	27000	20241226	-63.70	9770	20250121	0.31	14980	-34.58	20250102	9770	0.31	20250121	27000	-63.70	20241226	9770	0.31	20250121	0.00	N	387570	100	5 억		3378	N	N	0	N	00	N
30	20250121	121212	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9820	-410	5	-4.01	1058433890	106297	54.43	10300	10370	9770	13290	7170	10230	9957.29	0.06	0	67	11376	10802	10516	9942	9656	10660	9800	6	3060	100	7160	10	1	5625900	552	41.79	3.74	12	1.89	235.00	2624.00	27000	20241226	-63.63	9770	20250121	0.51	14980	-34.45	20250102	9770	0.51	20250121	27000	-63.63	20241226	9770	0.51	20250121	0.00	N	387570	100	5 억		3378	N	N	0	N	00	N
31	20250121	111127	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9780	-450	5	-4.40	924355110	92626	47.43	10300	10370	9770	13290	7170	10230	9979.39	0.06	0	-44	11376	10802	10516	9942	9656	10660	9800	6	3060	100	7160	10	1	5625900	550	41.62	3.73	12	1.65	235.00	2624.00	27000	20241226	-63.78	9770	20250121	0.10	14980	-34.71	20250102	9770	0.10	20250121	27000	-63.78	20241226	9770	0.10	20250121	0.00	N	387570	100	5 억		3378	N	N	0	N	00	N
32	20250121	101119	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	9920	-310	5	-3.03	673819270	67085	34.35	10300	10370	9780	13290	7170	10230	10044.22	0.06	0	1885	11376	10802	10516	9942	9656	10660	9800	6	3060	100	7160	10	1	5625900	558	42.21	3.78	12	1.19	235.00	2624.00	27000	20241226	-63.26	9780	20250121	1.43	14980	-33.78	20250102	9780	1.43	20250121	27000	-63.26	20241226	9780	1.43	20250121	0.00	N	387570	100	5 억		3378	N	N	0	N	00	N
33	20250121	091231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10290	60	2	0.59	60036010	5824	2.98	10300	10370	10260	13290	7170	10230	10308.58	0.06	0	-41	11376	10802	10516	9942	9656	10660	9800	6	3060	100	7160	10	1	5625900	579	43.79	3.92	12	0.10	235.00	2624.00	27000	20241226	-61.89	10050	20250114	2.39	14980	-31.31	20250102	10050	2.39	20250114	27000	-61.89	20241226	10050	2.39	20250114	0.00	N	387570	100	5 억		3378	N	N	0	N	00	N
34	20250120	161217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10230	-370	5	-3.49	2032264350	191447	85.16	10920	11090	10230	13780	7420	10600	10617.13	0.09	0	-1470	11726	11162	10796	10232	9866	10980	10050	6	3180	100	7420	10	1	5625900	576	43.53	3.90	12	3.40	235.00	2624.00	27000	20241226	-62.11	10050	20250114	1.79	14980	-31.71	20250102	10050	1.79	20250114	27000	-62.11	20241226	10050	1.79	20250114	0.00	N	387570	100	5 억		4847	N	N	0	N	00	N
35	20250120	151230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10250	-350	5	-3.30	1924241930	180898	80.47	10920	11090	10250	13780	7420	10600	10637.17	0.09	0	-1311	11726	11162	10796	10232	9866	10980	10050	6	3180	100	7420	10	1	5625900	577	43.62	3.91	12	3.22	235.00	2624.00	27000	20241226	-62.04	10050	20250114	1.99	14980	-31.58	20250102	10050	1.99	20250114	27000	-62.04	20241226	10050	1.99	20250114	0.00	N	387570	100	5 억		4847	N	N	0	N	00	N
36	20250120	141228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10310	-290	5	-2.74	1734088430	162432	72.26	10920	11090	10310	13780	7420	10600	10675.78	0.09	0	-1265	11726	11162	10796	10232	9866	10980	10050	6	3180	100	7420	10	1	5625900	580	43.87	3.93	12	2.89	235.00	2624.00	27000	20241226	-61.81	10050	20250114	2.59	14980	-31.17	20250102	10050	2.59	20250114	27000	-61.81	20241226	10050	2.59	20250114	0.00	N	387570	100	5 억		4847	N	N	0	N	00	N
37	20250120	131227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10340	-260	5	-2.45	1588840800	148377	66.00	10920	11090	10310	13780	7420	10600	10708.13	0.09	0	-1355	11726	11162	10796	10232	9866	10980	10050	6	3180	100	7420	10	1	5625900	582	44.00	3.94	12	2.64	235.00	2624.00	27000	20241226	-61.70	10050	20250114	2.89	14980	-30.97	20250102	10050	2.89	20250114	27000	-61.70	20241226	10050	2.89	20250114	0.00	N	387570	100	5 억		4847	N	N	0	N	00	N
38	20250120	121231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10340	-260	5	-2.45	1509143010	140684	62.58	10920	11090	10310	13780	7420	10600	10727.18	0.09	0	-1224	11726	11162	10796	10232	9866	10980	10050	6	3180	100	7420	10	1	5625900	582	44.00	3.94	12	2.50	235.00	2624.00	27000	20241226	-61.70	10050	20250114	2.89	14980	-30.97	20250102	10050	2.89	20250114	27000	-61.70	20241226	10050	2.89	20250114	0.00	N	387570	100	5 억		4847	N	N	0	N	00	N
39	20250120	111230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10350	-250	5	-2.36	1411112430	131198	58.36	10920	11090	10310	13780	7420	10600	10755.59	0.09	0	-480	11726	11162	10796	10232	9866	10980	10050	6	3180	100	7420	10	1	5625900	582	44.04	3.94	12	2.33	235.00	2624.00	27000	20241226	-61.67	10050	20250114	2.99	14980	-30.91	20250102	10050	2.99	20250114	27000	-61.67	20241226	10050	2.99	20250114	0.00	N	387570	100	5 억		4847	N	N	0	N	00	N
40	20250120	101229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10490	-110	5	-1.04	1222979400	113044	50.29	10920	11090	10380	13780	7420	10600	10818.61	0.09	0	753	11726	11162	10796	10232	9866	10980	10050	6	3180	100	7420	10	1	5625900	590	44.64	4.00	12	2.01	235.00	2624.00	27000	20241226	-61.15	10050	20250114	4.38	14980	-29.97	20250102	10050	4.38	20250114	27000	-61.15	20241226	10050	4.38	20250114	0.00	N	387570	100	5 억		4847	N	N	0	N	00	N
41	20250120	091230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10850	250	2	2.36	734483310	66942	29.78	10920	11090	10820	13780	7420	10600	10971.94	0.09	0	-240	11726	11162	10796	10232	9866	10980	10050	6	3180	100	7420	10	1	5625900	610	46.17	4.13	12	1.19	235.00	2624.00	27000	20241226	-59.81	10050	20250114	7.96	14980	-27.57	20250102	10050	7.96	20250114	27000	-59.81	20241226	10050	7.96	20250114	0.00	N	387570	100	5 억		4847	N	N	0	N	00	N
42	20250117	161223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10600	-310	5	-2.84	2338148860	216821	26.12	11030	11360	10430	14180	7640	10910	10785.05	0.25	0	-8928	12503	11706	11003	10206	9503	12105	10605	6	3270	100	7630	10	1	5625900	596	45.11	4.04	12	3.85	235.00	2624.00	27000	20241226	-60.74	10050	20250114	5.47	14980	-29.24	20250102	10050	5.47	20250114	27000	-60.74	20241226	10050	5.47	20250114	0.00	N	387570	100	5 억		13861	N	N	0	N	00	N
43	20250117	151220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10520	-390	5	-3.57	2209716910	204680	24.66	11030	11360	10430	14180	7640	10910	10795.96	0.25	0	-9122	12503	11706	11003	10206	9503	12105	10605	6	3270	100	7630	10	1	5625900	592	44.77	4.01	12	3.64	235.00	2624.00	27000	20241226	-61.04	10050	20250114	4.68	14980	-29.77	20250102	10050	4.68	20250114	27000	-61.04	20241226	10050	4.68	20250114	0.00	N	387570	100	5 억		13861	N	N	0	N	00	N
44	20250117	141228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10480	-430	5	-3.94	1993812640	184062	22.17	11030	11360	10450	14180	7640	10910	10832.29	0.25	0	-8821	12503	11706	11003	10206	9503	12105	10605	6	3270	100	7630	10	1	5625900	590	44.60	3.99	12	3.27	235.00	2624.00	27000	20241226	-61.19	10050	20250114	4.28	14980	-30.04	20250102	10050	4.28	20250114	27000	-61.19	20241226	10050	4.28	20250114	0.00	N	387570	100	5 억		13861	N	N	0	N	00	N
45	20250117	131227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10580	-330	5	-3.02	1693449810	155523	18.73	11030	11360	10560	14180	7640	10910	10888.74	0.25	0	-4313	12503	11706	11003	10206	9503	12105	10605	6	3270	100	7630	10	1	5625900	595	45.02	4.03	12	2.76	235.00	2624.00	27000	20241226	-60.81	10050	20250114	5.27	14980	-29.37	20250102	10050	5.27	20250114	27000	-60.81	20241226	10050	5.27	20250114	0.00	N	387570	100	5 억		13861	N	N	0	N	00	N
46	20250117	121228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10600	-310	5	-2.84	1608147900	147462	17.76	11030	11360	10560	14180	7640	10910	10905.51	0.25	0	-3894	12503	11706	11003	10206	9503	12105	10605	6	3270	100	7630	10	1	5625900	596	45.11	4.04	12	2.62	235.00	2624.00	27000	20241226	-60.74	10050	20250114	5.47	14980	-29.24	20250102	10050	5.47	20250114	27000	-60.74	20241226	10050	5.47	20250114	0.00	N	387570	100	5 억		13861	N	N	0	N	00	N
47	20250117	111229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10620	-290	5	-2.66	1486513920	135989	16.38	11030	11360	10560	14180	7640	10910	10931.13	0.25	0	-3274	12503	11706	11003	10206	9503	12105	10605	6	3270	100	7630	10	1	5625900	597	45.19	4.05	12	2.42	235.00	2624.00	27000	20241226	-60.67	10050	20250114	5.67	14980	-29.11	20250102	10050	5.67	20250114	27000	-60.67	20241226	10050	5.67	20250114	0.00	N	387570	100	5 억		13861	N	N	0	N	00	N
48	20250117	101228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10730	-180	5	-1.65	1216952150	110662	13.33	11030	11360	10560	14180	7640	10910	10997.02	0.25	0	-361	12503	11706	11003	10206	9503	12105	10605	6	3270	100	7630	10	1	5625900	604	45.66	4.09	12	1.97	235.00	2624.00	27000	20241226	-60.26	10050	20250114	6.77	14980	-28.37	20250102	10050	6.77	20250114	27000	-60.26	20241226	10050	6.77	20250114	0.00	N	387570	100	5 억		13861	N	N	0	N	00	N
49	20250117	091228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10940	30	2	0.27	760735870	68098	8.20	11030	11360	10940	14180	7640	10910	11171.19	0.25	0	-504	12503	11706	11003	10206	9503	12105	10605	6	3270	100	7630	10	1	5625900	615	46.55	4.17	12	1.21	235.00	2624.00	27000	20241226	-59.48	10050	20250114	8.86	14980	-26.97	20250102	10050	8.86	20250114	27000	-59.48	20241226	10050	8.86	20250114	0.00	N	387570	100	5 억		13861	N	N	0	N	00	N
50	20250116	161219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10910	700	2	6.86	9170299670	818865	408.06	10300	11800	10300	13270	7150	10210	11200.29	0.13	0	6337	11023	10616	10353	9946	9683	10485	9815	6	3060	100	7140	10	1	5625900	614	46.43	4.16	12	14.56	235.00	2624.00	27000	20241226	-59.59	10050	20250114	8.56	14980	-27.17	20250102	10050	8.56	20250114	27000	-59.59	20241226	10050	8.56	20250114	0.00	N	387570	100	5 억		7438	N	N	0	N	00	N
51	20250116	151119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	11000	790	2	7.74	8861127680	790607	393.98	10300	11800	10300	13270	7150	10210	11209.38	0.13	0	7518	11023	10616	10353	9946	9683	10485	9815	6	3060	100	7140	10	1	5625900	619	46.81	4.19	12	14.05	235.00	2624.00	27000	20241226	-59.26	10050	20250114	9.45	14980	-26.57	20250102	10050	9.45	20250114	27000	-59.26	20241226	10050	9.45	20250114	0.00	N	387570	100	5 억		7438	N	N	0	N	00	N
52	20250116	141224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	11550	1340	2	13.12	5349813500	480643	239.52	10300	11800	10300	13270	7150	10210	11132.62	0.13	0	3983	11023	10616	10353	9946	9683	10485	9815	6	3060	100	7140	10	1	5625900	650	49.15	4.40	12	8.54	235.00	2624.00	27000	20241226	-57.22	10050	20250114	14.93	14980	-22.90	20250102	10050	14.93	20250114	27000	-57.22	20241226	10050	14.93	20250114	0.00	N	387570	100	5 억		7438	N	N	0	N	00	N
53	20250116	131224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10690	480	2	4.70	1563957920	147962	73.73	10300	10800	10300	13270	7150	10210	10572.66	0.13	0	520	11023	10616	10353	9946	9683	10485	9815	6	3060	100	7140	10	1	5625900	601	45.49	4.07	12	2.63	235.00	2624.00	27000	20241226	-60.41	10050	20250114	6.37	14980	-28.64	20250102	10050	6.37	20250114	27000	-60.41	20241226	10050	6.37	20250114	0.00	N	387570	100	5 억		7438	N	N	0	N	00	N
54	20250116	121224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10650	440	2	4.31	1387079780	131361	65.46	10300	10800	10300	13270	7150	10210	10562.21	0.13	0	686	11023	10616	10353	9946	9683	10485	9815	6	3060	100	7140	10	1	5625900	599	45.32	4.06	12	2.33	235.00	2624.00	27000	20241226	-60.56	10050	20250114	5.97	14980	-28.91	20250102	10050	5.97	20250114	27000	-60.56	20241226	10050	5.97	20250114	0.00	N	387570	100	5 억		7438	N	N	0	N	00	N
55	20250116	111224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10470	260	2	2.55	1237192200	117202	58.41	10300	10800	10300	13270	7150	10210	10559.31	0.13	0	129	11023	10616	10353	9946	9683	10485	9815	6	3060	100	7140	10	1	5625900	589	44.55	3.99	12	2.08	235.00	2624.00	27000	20241226	-61.22	10050	20250114	4.18	14980	-30.11	20250102	10050	4.18	20250114	27000	-61.22	20241226	10050	4.18	20250114	0.00	N	387570	100	5 억		7438	N	N	0	N	00	N
56	20250116	101226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10590	380	2	3.72	1076448910	101929	50.79	10300	10800	10300	13270	7150	10210	10564.56	0.13	0	953	11023	10616	10353	9946	9683	10485	9815	6	3060	100	7140	10	1	5625900	596	45.06	4.04	12	1.81	235.00	2624.00	27000	20241226	-60.78	10050	20250114	5.37	14980	-29.31	20250102	10050	5.37	20250114	27000	-60.78	20241226	10050	5.37	20250114	0.00	N	387570	100	5 억		7438	N	N	0	N	00	N
57	20250116	091228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10480	270	2	2.64	306386970	29442	14.67	10300	10530	10300	13270	7150	10210	10414.00	0.13	0	2487	11023	10616	10353	9946	9683	10485	9815	6	3060	100	7140	10	1	5625900	590	44.60	3.99	12	0.52	235.00	2624.00	27000	20241226	-61.19	10050	20250114	4.28	14980	-30.04	20250102	10050	4.28	20250114	27000	-61.19	20241226	10050	4.28	20250114	0.00	N	387570	100	5 억		7438	N	N	0	N	00	N
58	20250115	161220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10210	70	2	0.69	1903888370	183762	88.45	10220	10760	10090	13180	7100	10140	10361.48	0.13	0	35	10986	10562	10306	9882	9626	10435	9755	6	3040	100	7090	10	1	5625900	574	43.45	3.89	12	3.27	235.00	2624.00	27000	20241226	-62.19	10050	20250114	1.59	14980	-31.84	20250102	10050	1.59	20250114	27000	-62.19	20241226	10050	1.59	20250114	0.00	N	387570	100	5 억		7570	N	N	0	N	00	N
59	20250115	151222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10200	60	2	0.59	1833482750	176863	85.13	10220	10760	10090	13180	7100	10140	10366.70	0.13	0	-73	10986	10562	10306	9882	9626	10435	9755	6	3040	100	7090	10	1	5625900	574	43.40	3.89	12	3.14	235.00	2624.00	27000	20241226	-62.22	10050	20250114	1.49	14980	-31.91	20250102	10050	1.49	20250114	27000	-62.22	20241226	10050	1.49	20250114	0.00	N	387570	100	5 억		7570	N	N	0	N	00	N
60	20250115	141216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10230	90	2	0.89	1625272110	156477	75.31	10220	10760	10090	13180	7100	10140	10386.68	0.13	0	-335	10986	10562	10306	9882	9626	10435	9755	6	3040	100	7090	10	1	5625900	576	43.53	3.90	12	2.78	235.00	2624.00	27000	20241226	-62.11	10050	20250114	1.79	14980	-31.71	20250102	10050	1.79	20250114	27000	-62.11	20241226	10050	1.79	20250114	0.00	N	387570	100	5 억		7570	N	N	0	N	00	N
61	20250115	131224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10310	170	2	1.68	1538868710	148044	71.26	10220	10760	10090	13180	7100	10140	10394.70	0.13	0	201	10986	10562	10306	9882	9626	10435	9755	6	3040	100	7090	10	1	5625900	580	43.87	3.93	12	2.63	235.00	2624.00	27000	20241226	-61.81	10050	20250114	2.59	14980	-31.17	20250102	10050	2.59	20250114	27000	-61.81	20241226	10050	2.59	20250114	0.00	N	387570	100	5 억		7570	N	N	0	N	00	N
62	20250115	121208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10320	180	2	1.78	1398739640	134381	64.68	10220	10760	10090	13180	7100	10140	10408.79	0.13	0	-1502	10986	10562	10306	9882	9626	10435	9755	6	3040	100	7090	10	1	5625900	581	43.91	3.93	12	2.39	235.00	2624.00	27000	20241226	-61.78	10050	20250114	2.69	14980	-31.11	20250102	10050	2.69	20250114	27000	-61.78	20241226	10050	2.69	20250114	0.00	N	387570	100	5 억		7570	N	N	0	N	00	N
63	20250115	111220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10560	420	2	4.14	1217085520	116934	56.28	10220	10760	10090	13180	7100	10140	10408.35	0.13	0	-2176	10986	10562	10306	9882	9626	10435	9755	6	3040	100	7090	10	1	5625900	594	44.94	4.02	12	2.08	235.00	2624.00	27000	20241226	-60.89	10050	20250114	5.07	14980	-29.51	20250102	10050	5.07	20250114	27000	-60.89	20241226	10050	5.07	20250114	0.00	N	387570	100	5 억		7570	N	N	0	N	00	N
64	20250115	101219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10410	270	2	2.66	462902650	45258	21.78	10220	10500	10090	13180	7100	10140	10228.11	0.13	0	5318	10986	10562	10306	9882	9626	10435	9755	6	3040	100	7090	10	1	5625900	586	44.30	3.97	12	0.80	235.00	2624.00	27000	20241226	-61.44	10050	20250114	3.58	14980	-30.51	20250102	10050	3.58	20250114	27000	-61.44	20241226	10050	3.58	20250114	0.00	N	387570	100	5 억		7570	N	N	0	N	00	N
65	20250115	091225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10160	20	2	0.20	120574680	11860	5.71	10220	10250	10090	13180	7100	10140	10166.53	0.13	0	355	10986	10562	10306	9882	9626	10435	9755	6	3040	100	7090	10	1	5625900	572	43.23	3.87	12	0.21	235.00	2624.00	27000	20241226	-62.37	10050	20250114	1.09	14980	-32.18	20250102	10050	1.09	20250114	27000	-62.37	20241226	10050	1.09	20250114	0.00	N	387570	100	5 억		7570	N	N	0	N	00	N
66	20250114	161201	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10140	-510	5	-4.79	2071997270	202809	114.16	10730	10730	10050	13840	7460	10650	10216.57	0.06	0	4156	11516	11082	10866	10432	10216	10975	10325	6	3190	100	7450	10	1	5625900	570	43.15	3.86	12	3.60	235.00	2624.00	27000	20241226	-62.44	10050	20250114	0.90	14980	-32.31	20250102	10050	0.90	20250114	27000	-62.44	20241226	10050	0.90	20250114	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
67	20250114	151219	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10180	-470	5	-4.41	1955019950	191276	107.67	10730	10730	10050	13840	7460	10650	10220.36	0.06	0	4676	11516	11082	10866	10432	10216	10975	10325	6	3190	100	7450	10	1	5625900	573	43.32	3.88	12	3.40	235.00	2624.00	27000	20241226	-62.30	10050	20250114	1.29	14980	-32.04	20250102	10050	1.29	20250114	27000	-62.30	20241226	10050	1.29	20250114	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
68	20250114	141215	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10270	-380	5	-3.57	1816525030	177632	99.99	10730	10730	10050	13840	7460	10650	10225.73	0.06	0	4540	11516	11082	10866	10432	10216	10975	10325	6	3190	100	7450	10	1	5625900	578	43.70	3.91	12	3.16	235.00	2624.00	27000	20241226	-61.96	10050	20250114	2.19	14980	-31.44	20250102	10050	2.19	20250114	27000	-61.96	20241226	10050	2.19	20250114	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
69	20250114	131214	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10290	-360	5	-3.38	1715908120	167785	94.45	10730	10730	10050	13840	7460	10650	10226.18	0.06	0	5895	11516	11082	10866	10432	10216	10975	10325	6	3190	100	7450	10	1	5625900	579	43.79	3.92	12	2.98	235.00	2624.00	27000	20241226	-61.89	10050	20250114	2.39	14980	-31.31	20250102	10050	2.39	20250114	27000	-61.89	20241226	10050	2.39	20250114	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
70	20250114	121209	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10110	-540	5	-5.07	1314633790	128153	72.14	10730	10730	10050	13840	7460	10650	10257.53	0.06	0	3902	11516	11082	10866	10432	10216	10975	10325	6	3190	100	7450	10	1	5625900	569	43.02	3.85	12	2.28	235.00	2624.00	27000	20241226	-62.56	10050	20250114	0.60	14980	-32.51	20250102	10050	0.60	20250114	27000	-62.56	20241226	10050	0.60	20250114	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
71	20250114	111208	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10150	-500	5	-4.69	944136720	91454	51.48	10730	10730	10130	13840	7460	10650	10322.71	0.06	0	719	11516	11082	10866	10432	10216	10975	10325	6	3190	100	7450	10	1	5625900	571	43.19	3.87	12	1.63	235.00	2624.00	27000	20241226	-62.41	10130	20250114	0.20	14980	-32.24	20250102	10130	0.20	20250114	27000	-62.41	20241226	10130	0.20	20250114	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
72	20250114	101208	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10350	-300	5	-2.82	573326240	55104	31.02	10730	10730	10210	13840	7460	10650	10403.30	0.06	0	432	11516	11082	10866	10432	10216	10975	10325	6	3190	100	7450	10	1	5625900	582	44.04	3.94	12	0.98	235.00	2624.00	27000	20241226	-61.67	10210	20250114	1.37	14980	-30.91	20250102	10210	1.37	20250114	27000	-61.67	20241226	10210	1.37	20250114	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
73	20250114	091213	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10430	-220	5	-2.07	183198600	17400	9.79	10730	10730	10210	13840	7460	10650	10526.85	0.06	0	1993	11516	11082	10866	10432	10216	10975	10325	6	3190	100	7450	10	1	5625900	587	44.38	3.97	12	0.31	235.00	2624.00	27000	20241226	-61.37	10210	20250114	2.15	14980	-30.37	20250102	10210	2.15	20250114	27000	-61.37	20241226	10210	2.15	20250114	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
74	20250113	161155	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10650	-670	5	-5.92	1853779320	170044	65.80	11250	11300	10650	14710	7930	11320	10900.50	0.06	0	-342	12040	11680	11490	11130	10940	11585	11035	6	3390	100	7920	10	1	5625900	599	45.32	4.06	12	3.02	235.00	2624.00	27000	20241226	-60.56	10650	20250113	0.00	14980	-28.91	20250102	10650	0.00	20250113	27000	-60.56	20241226	10650	0.00	20250113	0.00	N	387570	100	5 억		3656	N	N	0	N	00	N
75	20250113	151203	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10740	-580	5	-5.12	1723141090	157805	61.07	11250	11300	10700	14710	7930	11320	10917.65	0.06	0	1130	12040	11680	11490	11130	10940	11585	11035	6	3390	100	7920	10	1	5625900	604	45.70	4.09	12	2.80	235.00	2624.00	27000	20241226	-60.22	10700	20250113	0.37	14980	-28.30	20250102	10700	0.37	20250113	27000	-60.22	20241226	10700	0.37	20250113	0.00	N	387570	100	5 억		3656	N	N	0	N	00	N
76	20250113	141138	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10900	-420	5	-3.71	1451628710	132598	51.31	11250	11300	10750	14710	7930	11320	10945.61	0.06	0	1273	12040	11680	11490	11130	10940	11585	11035	6	3390	100	7920	10	1	5625900	613	46.38	4.15	12	2.36	235.00	2624.00	27000	20241226	-59.63	10750	20250113	1.40	14980	-27.24	20250102	10750	1.40	20250113	27000	-59.63	20241226	10750	1.40	20250113	0.00	N	387570	100	5 억		3656	N	N	0	N	00	N
77	20250113	131144	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10790	-530	5	-4.68	1358610720	124045	48.00	11250	11300	10750	14710	7930	11320	10950.48	0.06	0	422	12040	11680	11490	11130	10940	11585	11035	6	3390	100	7920	10	1	5625900	607	45.91	4.11	12	2.20	235.00	2624.00	27000	20241226	-60.04	10750	20250113	0.37	14980	-27.97	20250102	10750	0.37	20250113	27000	-60.04	20241226	10750	0.37	20250113	0.00	N	387570	100	5 억		3656	N	N	0	N	00	N
78	20250113	121149	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10800	-520	5	-4.59	1185532660	107998	41.79	11250	11300	10750	14710	7930	11320	10975.12	0.06	0	-106	12040	11680	11490	11130	10940	11585	11035	6	3390	100	7920	10	1	5625900	608	45.96	4.12	12	1.92	235.00	2624.00	27000	20241226	-60.00	10750	20250113	0.47	14980	-27.90	20250102	10750	0.47	20250113	27000	-60.00	20241226	10750	0.47	20250113	0.00	N	387570	100	5 억		3656	N	N	0	N	00	N
79	20250113	111145	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10880	-440	5	-3.89	1053017500	95718	37.04	11250	11300	10790	14710	7930	11320	10998.90	0.06	0	-10	12040	11680	11490	11130	10940	11585	11035	6	3390	100	7920	10	1	5625900	612	46.30	4.15	12	1.70	235.00	2624.00	27000	20241226	-59.70	10790	20250113	0.83	14980	-27.37	20250102	10790	0.83	20250113	27000	-59.70	20241226	10790	0.83	20250113	0.00	N	387570	100	5 억		3656	N	N	0	N	00	N
80	20250113	101146	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	10870	-450	5	-3.98	712140270	64282	24.88	11250	11300	10830	14710	7930	11320	11075.71	0.06	0	-188	12040	11680	11490	11130	10940	11585	11035	6	3390	100	7920	10	1	5625900	612	46.26	4.14	12	1.14	235.00	2624.00	27000	20241226	-59.74	10830	20250113	0.37	14980	-27.44	20250102	10830	0.37	20250113	27000	-59.74	20241226	10830	0.37	20250113	0.00	N	387570	100	5 억		3656	N	N	0	N	00	N
81	20250113	091152	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11240	-80	5	-0.71	154918890	13790	5.34	11250	11300	11180	14710	7930	11320	11229.55	0.06	0	-26	12040	11680	11490	11130	10940	11585	11035	6	3390	100	7920	10	1	5625900	632	47.83	4.28	12	0.25	235.00	2624.00	27000	20241226	-58.37	11180	20250113	0.54	14980	-24.97	20250102	11180	0.54	20250113	27000	-58.37	20241226	11180	0.54	20250113	0.00	N	387570	100	5 억		3656	N	N	0	N	00	N
82	20250110	161125	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11320	-130	5	-1.14	2879977670	249921	77.41	11610	11850	11300	14880	8020	11450	11523.84	0.06	0	342	12630	12040	11740	11150	10850	11890	11000	6	3430	100	8010	10	1	5625900	637	48.17	4.31	12	4.44	235.00	2624.00	27000	20241226	-58.07	11300	20250110	0.18	14980	-24.43	20250102	11300	0.18	20250110	27000	-58.07	20241226	11300	0.18	20250110	0.00	N	387570	100	5 억		3371	N	N	0	N	00	N
83	20250110	151134	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11310	-140	5	-1.22	2760905620	239397	74.15	11610	11850	11300	14880	8020	11450	11532.75	0.06	0	404	12630	12040	11740	11150	10850	11890	11000	6	3430	100	8010	10	1	5625900	636	48.13	4.31	12	4.26	235.00	2624.00	27000	20241226	-58.11	11300	20250110	0.09	14980	-24.50	20250102	11300	0.09	20250110	27000	-58.11	20241226	11300	0.09	20250110	0.00	N	387570	100	5 억		3371	N	N	0	N	00	N
84	20250110	141139	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11380	-70	5	-0.61	2539855470	219867	68.10	11610	11850	11300	14880	8020	11450	11551.78	0.06	0	532	12630	12040	11740	11150	10850	11890	11000	6	3430	100	8010	10	1	5625900	640	48.43	4.34	12	3.91	235.00	2624.00	27000	20241226	-57.85	11300	20250110	0.71	14980	-24.03	20250102	11300	0.71	20250110	27000	-57.85	20241226	11300	0.71	20250110	0.00	N	387570	100	5 억		3371	N	N	0	N	00	N
85	20250110	131140	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11390	-60	5	-0.52	2245936720	193974	60.08	11610	11850	11350	14880	8020	11450	11578.55	0.06	0	59	12630	12040	11740	11150	10850	11890	11000	6	3430	100	8010	10	1	5625900	641	48.47	4.34	12	3.45	235.00	2624.00	27000	20241226	-57.81	11350	20250110	0.35	14980	-23.97	20250102	11350	0.35	20250110	27000	-57.81	20241226	11350	0.35	20250110	0.00	N	387570	100	5 억		3371	N	N	0	N	00	N
86	20250110	121142	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11400	-50	5	-0.44	1968571750	169619	52.53	11610	11850	11350	14880	8020	11450	11605.84	0.06	0	778	12630	12040	11740	11150	10850	11890	11000	6	3430	100	8010	10	1	5625900	641	48.51	4.34	12	3.01	235.00	2624.00	27000	20241226	-57.78	11350	20250110	0.44	14980	-23.90	20250102	11350	0.44	20250110	27000	-57.78	20241226	11350	0.44	20250110	0.00	N	387570	100	5 억		3371	N	N	0	N	00	N
87	20250110	111138	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11360	-90	5	-0.79	1852144450	159404	49.37	11610	11850	11350	14880	8020	11450	11619.18	0.06	0	1157	12630	12040	11740	11150	10850	11890	11000	6	3430	100	8010	10	1	5625900	639	48.34	4.33	12	2.83	235.00	2624.00	27000	20241226	-57.93	11350	20250110	0.09	14980	-24.17	20250102	11350	0.09	20250110	27000	-57.93	20241226	11350	0.09	20250110	0.00	N	387570	100	5 억		3371	N	N	0	N	00	N
88	20250110	101135	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11530	80	2	0.70	1396527840	119705	37.08	11610	11850	11440	14880	8020	11450	11666.41	0.06	0	3093	12630	12040	11740	11150	10850	11890	11000	6	3430	100	8010	10	1	5625900	649	49.06	4.39	12	2.13	235.00	2624.00	27000	20241226	-57.30	11440	20250110	0.79	14980	-23.03	20250102	11440	0.79	20250110	27000	-57.30	20241226	11440	0.79	20250110	0.00	N	387570	100	5 억		3371	N	N	0	N	00	N
89	20250110	091141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	11700	250	2	2.18	838295130	71389	22.11	11610	11850	11610	14880	8020	11450	11742.64	0.06	0	4730	12630	12040	11740	11150	10850	11890	11000	6	3430	100	8010	10	1	5625900	658	49.79	4.46	12	1.27	235.00	2624.00	27000	20241226	-56.67	11440	20250109	2.27	14980	-21.90	20250102	11440	2.27	20250109	27000	-56.67	20241226	11440	2.27	20250109	0.00	N	387570	100	5 억		3371	N	N	0	N	00	N
90	20250109	161128	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11450	-750	5	-6.15	3630097930	310768	80.36	12330	12330	11440	15860	8540	12200	11681.12	0.06	0	-3	12793	12496	12283	11986	11773	12455	11945	6	3660	100	8540	10	1	5625900	644	48.72	4.36	12	5.52	235.00	2624.00	27000	20241226	-57.59	11440	20250109	0.09	14980	-23.56	20250102	11440	0.09	20250109	27000	-57.59	20241226	11440	0.09	20250109	0.00	N	387570	100	5 억		3406	N	N	0	N	00	N
91	20250109	151125	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11480	-720	5	-5.90	3414824770	291985	75.50	12330	12330	11440	15860	8540	12200	11693.55	0.06	0	299	12793	12496	12283	11986	11773	12455	11945	6	3660	100	8540	10	1	5625900	646	48.85	4.38	12	5.19	235.00	2624.00	27000	20241226	-57.48	11440	20250109	0.35	14980	-23.36	20250102	11440	0.35	20250109	27000	-57.48	20241226	11440	0.35	20250109	0.00	N	387570	100	5 억		3406	N	N	0	N	00	N
92	20250109	141133	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11570	-630	5	-5.16	2822806970	240512	62.19	12330	12330	11490	15860	8540	12200	11734.81	0.06	0	512	12793	12496	12283	11986	11773	12455	11945	6	3660	100	8540	10	1	5625900	651	49.23	4.41	12	4.28	235.00	2624.00	27000	20241226	-57.15	11490	20250109	0.70	14980	-22.76	20250102	11490	0.70	20250109	27000	-57.15	20241226	11490	0.70	20250109	0.00	N	387570	100	5 억		3406	N	N	0	N	00	N
93	20250109	131132	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11550	-650	5	-5.33	2701812840	230049	59.49	12330	12330	11490	15860	8540	12200	11742.61	0.06	0	505	12793	12496	12283	11986	11773	12455	11945	6	3660	100	8540	10	1	5625900	650	49.15	4.40	12	4.09	235.00	2624.00	27000	20241226	-57.22	11490	20250109	0.52	14980	-22.90	20250102	11490	0.52	20250109	27000	-57.22	20241226	11490	0.52	20250109	0.00	N	387570	100	5 억		3406	N	N	0	N	00	N
94	20250109	121132	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11600	-600	5	-4.92	2423322000	205965	53.26	12330	12330	11490	15860	8540	12200	11763.67	0.06	0	673	12793	12496	12283	11986	11773	12455	11945	6	3660	100	8540	10	1	5625900	653	49.36	4.42	12	3.66	235.00	2624.00	27000	20241226	-57.04	11490	20250109	0.96	14980	-22.56	20250102	11490	0.96	20250109	27000	-57.04	20241226	11490	0.96	20250109	0.00	N	387570	100	5 억		3406	N	N	0	N	00	N
95	20250109	111136	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11640	-560	5	-4.59	2232721730	189541	49.01	12330	12330	11490	15860	8540	12200	11777.50	0.06	0	335	12793	12496	12283	11986	11773	12455	11945	6	3660	100	8540	10	1	5625900	655	49.53	4.44	12	3.37	235.00	2624.00	27000	20241226	-56.89	11490	20250109	1.31	14980	-22.30	20250102	11490	1.31	20250109	27000	-56.89	20241226	11490	1.31	20250109	0.00	N	387570	100	5 억		3406	N	N	0	N	00	N
96	20250109	101134	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	11580	-620	5	-5.08	1548819830	130794	33.82	12330	12330	11490	15860	8540	12200	11839.04	0.06	0	1747	12793	12496	12283	11986	11773	12455	11945	6	3660	100	8540	10	1	5625900	651	49.28	4.41	12	2.32	235.00	2624.00	27000	20241226	-57.11	11490	20250109	0.78	14980	-22.70	20250102	11490	0.78	20250109	27000	-57.11	20241226	11490	0.78	20250109	0.00	N	387570	100	5 억		3406	N	N	0	N	00	N
97	20250109	091138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12130	-70	5	-0.57	340199260	27793	7.19	12330	12330	12120	15860	8540	12200	12241.91	0.06	0	540	12793	12496	12283	11986	11773	12455	11945	6	3660	100	8540	10	1	5625900	682	51.62	4.62	12	0.49	235.00	2624.00	27000	20241226	-55.07	12030	20250107	0.83	14980	-19.03	20250102	12030	0.83	20250107	27000	-55.07	20241226	12030	0.83	20250107	0.00	N	387570	100	5 억		3406	N	N	0	N	00	N
98	20250108	161122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12200	130	2	1.08	4592104820	373366	86.66	12200	12580	12070	15690	8450	12070	12299.85	0.08	0	-865	12763	12416	12223	11876	11683	12320	11780	6	3620	100	8440	10	1	5625900	686	51.91	4.65	12	6.64	235.00	2624.00	27000	20241226	-54.81	12030	20250107	1.41	14980	-18.56	20250102	12030	1.41	20250107	27000	-54.81	20241226	12030	1.41	20250107	0.00	N	387570	100	5 억		4278	N	N	0	N	00	N
99	20250108	151127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12240	170	2	1.41	4289376360	348548	80.90	12200	12580	12070	15690	8450	12070	12306.51	0.08	0	-23	12763	12416	12223	11876	11683	12320	11780	6	3620	100	8440	10	1	5625900	689	52.09	4.66	12	6.20	235.00	2624.00	27000	20241226	-54.67	12030	20250107	1.75	14980	-18.29	20250102	12030	1.75	20250107	27000	-54.67	20241226	12030	1.75	20250107	0.00	N	387570	100	5 억		4278	N	N	0	N	00	N
100	20250108	141130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12190	120	2	0.99	3825019980	310666	72.11	12200	12580	12070	15690	8450	12070	12312.43	0.08	0	-312	12763	12416	12223	11876	11683	12320	11780	6	3620	100	8440	10	1	5625900	686	51.87	4.65	12	5.52	235.00	2624.00	27000	20241226	-54.85	12030	20250107	1.33	14980	-18.62	20250102	12030	1.33	20250107	27000	-54.85	20241226	12030	1.33	20250107	0.00	N	387570	100	5 억		4278	N	N	0	N	00	N
101	20250108	131127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12230	160	2	1.33	3508089440	284791	66.10	12200	12580	12070	15690	8450	12070	12318.24	0.08	0	837	12763	12416	12223	11876	11683	12320	11780	6	3620	100	8440	10	1	5625900	688	52.04	4.66	12	5.06	235.00	2624.00	27000	20241226	-54.70	12030	20250107	1.66	14980	-18.36	20250102	12030	1.66	20250107	27000	-54.70	20241226	12030	1.66	20250107	0.00	N	387570	100	5 억		4278	N	N	0	N	00	N
102	20250108	121125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12210	140	2	1.16	2907218560	235762	54.72	12200	12580	12070	15690	8450	12070	12331.31	0.08	0	1297	12763	12416	12223	11876	11683	12320	11780	6	3620	100	8440	10	1	5625900	687	51.96	4.65	12	4.19	235.00	2624.00	27000	20241226	-54.78	12030	20250107	1.50	14980	-18.49	20250102	12030	1.50	20250107	27000	-54.78	20241226	12030	1.50	20250107	0.00	N	387570	100	5 억		4278	N	N	0	N	00	N
103	20250108	111126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12270	200	2	1.66	2541095530	205957	47.80	12200	12580	12070	15690	8450	12070	12338.17	0.08	0	2919	12763	12416	12223	11876	11683	12320	11780	6	3620	100	8440	10	1	5625900	690	52.21	4.68	12	3.66	235.00	2624.00	27000	20241226	-54.56	12030	20250107	2.00	14980	-18.09	20250102	12030	2.00	20250107	27000	-54.56	20241226	12030	2.00	20250107	0.00	N	387570	100	5 억		4278	N	N	0	N	00	N
104	20250108	101127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12270	200	2	1.66	2276984800	184441	42.81	12200	12580	12070	15690	8450	12070	12345.54	0.08	0	4438	12763	12416	12223	11876	11683	12320	11780	6	3620	100	8440	10	1	5625900	690	52.21	4.68	12	3.28	235.00	2624.00	27000	20241226	-54.56	12030	20250107	2.00	14980	-18.09	20250102	12030	2.00	20250107	27000	-54.56	20241226	12030	2.00	20250107	0.00	N	387570	100	5 억		4278	N	N	0	N	00	N
105	20250108	091127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12380	310	2	2.57	899252300	73038	16.95	12200	12480	12110	15690	8450	12070	12312.58	0.08	0	-191	12763	12416	12223	11876	11683	12320	11780	6	3620	100	8440	10	1	5625900	696	52.68	4.72	12	1.30	235.00	2624.00	27000	20241226	-54.15	12030	20250107	2.91	14980	-17.36	20250102	12030	2.91	20250107	27000	-54.15	20241226	12030	2.91	20250107	0.00	N	387570	100	5 억		4278	N	N	0	N	00	N
106	20250107	161115	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	12070	-160	5	-1.31	5172413320	421230	60.81	12200	12570	12030	15890	8570	12230	12279.89	0.08	0	4	13563	12896	12543	11876	11523	12720	11700	6	3660	100	8560	10	1	5625900	679	51.36	4.60	12	7.49	235.00	2624.00	27000	20241226	-55.30	12030	20250107	0.33	14980	-19.43	20250102	12030	0.33	20250107	27000	-55.30	20241226	12030	0.33	20250107	0.00	N	387570	100	5 억		4269	N	N	0	N	00	N
107	20250107	151119	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	12070	-160	5	-1.31	4919959480	400288	57.79	12200	12570	12030	15890	8570	12230	12291.15	0.08	0	577	13563	12896	12543	11876	11523	12720	11700	6	3660	100	8560	10	1	5625900	679	51.36	4.60	12	7.12	235.00	2624.00	27000	20241226	-55.30	12030	20250107	0.33	14980	-19.43	20250102	12030	0.33	20250107	27000	-55.30	20241226	12030	0.33	20250107	0.00	N	387570	100	5 억		4269	N	N	0	N	00	N
108	20250107	141117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12170	-60	5	-0.49	4274098910	346824	50.07	12200	12570	12160	15890	8570	12230	12323.72	0.08	0	529	13563	12896	12543	11876	11523	12720	11700	6	3660	100	8560	10	1	5625900	685	51.79	4.64	12	6.16	235.00	2624.00	27000	20241226	-54.93	12040	20250103	1.08	14980	-18.76	20250102	12040	1.08	20250103	27000	-54.93	20241226	12040	1.08	20250103	0.00	N	387570	100	5 억		4269	N	N	0	N	00	N
109	20250107	131117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12250	20	2	0.16	3940808240	319518	46.13	12200	12570	12180	15890	8570	12230	12333.82	0.08	0	1294	13563	12896	12543	11876	11523	12720	11700	6	3660	100	8560	10	1	5625900	689	52.13	4.67	12	5.68	235.00	2624.00	27000	20241226	-54.63	12040	20250103	1.74	14980	-18.22	20250102	12040	1.74	20250103	27000	-54.63	20241226	12040	1.74	20250103	0.00	N	387570	100	5 억		4269	N	N	0	N	00	N
110	20250107	121119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12290	60	2	0.49	3683214350	298499	43.10	12200	12570	12180	15890	8570	12230	12339.36	0.08	0	533	13563	12896	12543	11876	11523	12720	11700	6	3660	100	8560	10	1	5625900	691	52.30	4.68	12	5.31	235.00	2624.00	27000	20241226	-54.48	12040	20250103	2.08	14980	-17.96	20250102	12040	2.08	20250103	27000	-54.48	20241226	12040	2.08	20250103	0.00	N	387570	100	5 억		4269	N	N	0	N	00	N
111	20250107	111113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12230	0	3	0.00	2742682070	222489	32.12	12200	12570	12180	15890	8570	12230	12327.56	0.08	0	8670	13563	12896	12543	11876	11523	12720	11700	6	3660	100	8560	10	1	5625900	688	52.04	4.66	12	3.95	235.00	2624.00	27000	20241226	-54.70	12040	20250103	1.58	14980	-18.36	20250102	12040	1.58	20250103	27000	-54.70	20241226	12040	1.58	20250103	0.00	N	387570	100	5 억		4269	N	N	0	N	00	N
112	20250107	101119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12310	80	2	0.65	2313910580	187494	27.07	12200	12570	12180	15890	8570	12230	12341.65	0.08	0	10755	13563	12896	12543	11876	11523	12720	11700	6	3660	100	8560	10	1	5625900	693	52.38	4.69	12	3.33	235.00	2624.00	27000	20241226	-54.41	12040	20250103	2.24	14980	-17.82	20250102	12040	2.24	20250103	27000	-54.41	20241226	12040	2.24	20250103	0.00	N	387570	100	5 억		4269	N	N	0	N	00	N
113	20250107	091122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12190	-40	5	-0.33	863976540	70698	10.21	12200	12300	12180	15890	8570	12230	12220.58	0.08	0	17894	13563	12896	12543	11876	11523	12720	11700	6	3660	100	8560	10	1	5625900	686	51.87	4.65	12	1.26	235.00	2624.00	27000	20241226	-54.85	12040	20250103	1.25	14980	-18.62	20250102	12040	1.25	20250103	27000	-54.85	20241226	12040	1.25	20250103	0.00	N	387570	100	5 억		4269	N	N	0	N	00	N
114	20250106	161104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12230	-20	5	-0.16	8494373050	676832	93.70	12370	13210	12190	15920	8580	12250	12551.98	0.27	0	-11289	14003	13126	12583	11706	11163	12855	11435	6	3670	100	8570	10	1	5625900	688	52.04	4.66	12	12.03	235.00	2624.00	27000	20241226	-54.70	12040	20250103	1.58	14980	-18.36	20250102	12040	1.58	20250103	27000	-54.70	20241226	12040	1.58	20250103	0.00	N	387570	100	5 억		15412	N	N	0	N	00	N
115	20250106	151104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12310	60	2	0.49	7992464620	635897	88.03	12370	13210	12190	15920	8580	12250	12569.42	0.27	0	-11879	14003	13126	12583	11706	11163	12855	11435	6	3670	100	8570	10	1	5625900	693	52.38	4.69	12	11.30	235.00	2624.00	27000	20241226	-54.41	12040	20250103	2.24	14980	-17.82	20250102	12040	2.24	20250103	27000	-54.41	20241226	12040	2.24	20250103	0.00	N	387570	100	5 억		15412	N	N	0	N	00	N
116	20250106	141104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12450	200	2	1.63	7218189880	573291	79.37	12370	13210	12190	15920	8580	12250	12591.52	0.27	0	-11159	14003	13126	12583	11706	11163	12855	11435	6	3670	100	8570	10	1	5625900	700	52.98	4.74	12	10.19	235.00	2624.00	27000	20241226	-53.89	12040	20250103	3.41	14980	-16.89	20250102	12040	3.41	20250103	27000	-53.89	20241226	12040	3.41	20250103	0.00	N	387570	100	5 억		15412	N	N	0	N	00	N
117	20250106	131054	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12230	-20	5	-0.16	2863098280	232216	32.15	12370	12630	12190	15920	8580	12250	12329.88	0.27	0	319	14003	13126	12583	11706	11163	12855	11435	6	3670	100	8570	10	1	5625900	688	52.04	4.66	12	4.13	235.00	2624.00	27000	20241226	-54.70	12040	20250103	1.58	14980	-18.36	20250102	12040	1.58	20250103	27000	-54.70	20241226	12040	1.58	20250103	0.00	N	387570	100	5 억		15412	N	N	0	N	00	N
118	20250106	121102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12280	30	2	0.24	2393379310	194047	26.86	12370	12630	12190	15920	8580	12250	12334.55	0.27	0	645	14003	13126	12583	11706	11163	12855	11435	6	3670	100	8570	10	1	5625900	691	52.26	4.68	12	3.45	235.00	2624.00	27000	20241226	-54.52	12040	20250103	1.99	14980	-18.02	20250102	12040	1.99	20250103	27000	-54.52	20241226	12040	1.99	20250103	0.00	N	387570	100	5 억		15412	N	N	0	N	00	N
119	20250106	111058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12330	80	2	0.65	2131074130	172735	23.91	12370	12630	12190	15920	8580	12250	12337.87	0.27	0	1236	14003	13126	12583	11706	11163	12855	11435	6	3670	100	8570	10	1	5625900	694	52.47	4.70	12	3.07	235.00	2624.00	27000	20241226	-54.33	12040	20250103	2.41	14980	-17.69	20250102	12040	2.41	20250103	27000	-54.33	20241226	12040	2.41	20250103	0.00	N	387570	100	5 억		15412	N	N	0	N	00	N
120	20250106	101054	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12310	60	2	0.49	1668044810	135210	18.72	12370	12630	12190	15920	8580	12250	12337.49	0.27	0	889	14003	13126	12583	11706	11163	12855	11435	6	3670	100	8570	10	1	5625900	693	52.38	4.69	12	2.40	235.00	2624.00	27000	20241226	-54.41	12040	20250103	2.24	14980	-17.82	20250102	12040	2.24	20250103	27000	-54.41	20241226	12040	2.24	20250103	0.00	N	387570	100	5 억		15412	N	N	0	N	00	N
121	20250106	091055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12250	0	3	0.00	641001330	52163	7.22	12370	12380	12190	15920	8580	12250	12289.35	0.27	0	1064	14003	13126	12583	11706	11163	12855	11435	6	3670	100	8570	10	1	5625900	689	52.13	4.67	12	0.93	235.00	2624.00	27000	20241226	-54.63	12040	20250103	1.74	14980	-18.22	20250102	12040	1.74	20250103	27000	-54.63	20241226	12040	1.74	20250103	0.00	N	387570	100	5 억		15412	N	N	0	N	00	N
122	20250103	161050	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	12250	-1070	5	-8.03	8727369030	696111	91.24	13370	13460	12040	17310	9330	13320	12539.34	0.06	0	11630	15533	14426	13873	12766	12213	14150	12490	6	3990	100	9320	10	1	5625900	689	52.13	4.67	12	12.37	235.00	2624.00	27000	20241226	-54.63	12040	20250103	1.74	14980	-18.22	20250102	12040	1.74	20250103	27000	-54.63	20241226	12040	1.74	20250103	0.00	N	387570	100	5 억		3350	N	N	0	N	00	N
123	20250103	151053	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	12270	-1050	5	-7.88	8106953310	645519	84.61	13370	13460	12040	17310	9330	13320	12558.78	0.06	0	12124	15533	14426	13873	12766	12213	14150	12490	6	3990	100	9320	10	1	5625900	690	52.21	4.68	12	11.47	235.00	2624.00	27000	20241226	-54.56	12040	20250103	1.91	14980	-18.09	20250102	12040	1.91	20250103	27000	-54.56	20241226	12040	1.91	20250103	0.00	N	387570	100	5 억		3350	N	N	0	N	00	N
124	20250103	141053	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	12140	-1180	5	-8.86	7348658630	583787	76.52	13370	13460	12040	17310	9330	13320	12587.87	0.06	0	10997	15533	14426	13873	12766	12213	14150	12490	6	3990	100	9320	10	1	5625900	683	51.66	4.63	12	10.38	235.00	2624.00	27000	20241226	-55.04	12040	20250103	0.83	14980	-18.96	20250102	12040	0.83	20250103	27000	-55.04	20241226	12040	0.83	20250103	0.00	N	387570	100	5 억		3350	N	N	0	N	00	N
125	20250103	131053	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	12280	-1040	5	-7.81	6226495500	491609	64.44	13370	13460	12200	17310	9330	13320	12665.50	0.06	0	14889	15533	14426	13873	12766	12213	14150	12490	6	3990	100	9320	10	1	5625900	691	52.26	4.68	12	8.74	235.00	2624.00	27000	20241226	-54.52	12200	20250103	0.66	14980	-18.02	20250102	12200	0.66	20250103	27000	-54.52	20241226	12200	0.66	20250103	0.00	N	387570	100	5 억		3350	N	N	0	N	00	N
126	20250103	121053	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	12440	-880	5	-6.61	5623922510	442737	58.03	13370	13460	12200	17310	9330	13320	12702.58	0.06	0	10576	15533	14426	13873	12766	12213	14150	12490	6	3990	100	9320	10	1	5625900	700	52.94	4.74	12	7.87	235.00	2624.00	27000	20241226	-53.93	12200	20250103	1.97	14980	-16.96	20250102	12200	1.97	20250103	27000	-53.93	20241226	12200	1.97	20250103	0.00	N	387570	100	5 억		3350	N	N	0	N	00	N
127	20250103	111053	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	12430	-890	5	-6.68	5099901290	400629	52.51	13370	13460	12200	17310	9330	13320	12729.69	0.06	0	11230	15533	14426	13873	12766	12213	14150	12490	6	3990	100	9320	10	1	5625900	699	52.89	4.74	12	7.12	235.00	2624.00	27000	20241226	-53.96	12200	20250103	1.89	14980	-17.02	20250102	12200	1.89	20250103	27000	-53.96	20241226	12200	1.89	20250103	0.00	N	387570	100	5 억		3350	N	N	0	N	00	N
128	20250103	101050	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	12580	-740	5	-5.56	3061605870	236214	30.96	13370	13460	12560	17310	9330	13320	12961.10	0.06	0	5465	15533	14426	13873	12766	12213	14150	12490	6	3990	100	9320	10	1	5625900	708	53.53	4.79	12	4.20	235.00	2624.00	27000	20241226	-53.41	12560	20250103	0.16	14980	-16.02	20250102	12560	0.16	20250103	27000	-53.41	20241226	12560	0.16	20250103	0.00	N	387570	100	5 억		3350	N	N	0	N	00	N
129	20250103	091052	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	13230	-90	5	-0.68	707856180	53280	6.98	13370	13460	13090	17310	9330	13320	13285.57	0.06	0	5842	15533	14426	13873	12766	12213	14150	12490	6	3990	100	9320	10	1	5625900	744	56.30	5.04	12	0.95	235.00	2624.00	27000	20241226	-51.00	13090	20250103	1.07	14980	-11.68	20250102	13090	1.07	20250103	27000	-51.00	20241226	13090	1.07	20250103	0.00	N	387570	100	5 억		3350	N	N	0	N	00	N
130	20250102	161040	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	13320	-1090	5	-7.56	10307857310	729297	16.10	14650	14980	13320	18730	10090	14410	14137.62	0.06	0	-39	17923	16166	15033	13276	12143	17045	14155	6	4320	100	10080	10	1	5625900	749	56.68	5.08	12	12.96	235.00	2624.00	27000	20241226	-50.67	13320	20250102	0.00	14980	-11.08	20250102	13320	0.00	20250102	27000	-50.67	20241226	13320	0.00	20250102	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
131	20250102	151042	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	13400	-1010	5	-7.01	9735734700	686470	15.16	14650	14980	13350	18730	10090	14410	14181.44	0.06	0	484	17923	16166	15033	13276	12143	17045	14155	6	4320	100	10080	10	1	5625900	754	57.02	5.11	12	12.20	235.00	2624.00	27000	20241226	-50.37	13350	20250102	0.37	14980	-10.55	20250102	13350	0.37	20250102	27000	-50.37	20241226	13350	0.37	20250102	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
132	20250102	141039	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	13460	-950	5	-6.59	8984761460	630591	13.92	14650	14980	13350	18730	10090	14410	14247.48	0.06	0	523	17923	16166	15033	13276	12143	17045	14155	6	4320	100	10080	10	1	5625900	757	57.28	5.13	12	11.21	235.00	2624.00	27000	20241226	-50.15	13350	20250102	0.82	14980	-10.15	20250102	13350	0.82	20250102	27000	-50.15	20241226	13350	0.82	20250102	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
133	20250102	131044	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	13600	-810	5	-5.62	7876621330	548482	12.11	14650	14980	13590	18730	10090	14410	14360.53	0.06	0	1811	17923	16166	15033	13276	12143	17045	14155	6	4320	100	10080	10	1	5625900	765	57.87	5.18	12	9.75	235.00	2624.00	27000	20241226	-49.63	13590	20250102	0.07	14980	-9.21	20250102	13590	0.07	20250102	27000	-49.63	20241226	13590	0.07	20250102	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
134	20250102	121040	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14030	-380	5	-2.64	6318739960	435404	9.61	14650	14980	14000	18730	10090	14410	14512.99	0.06	0	-117	17923	16166	15033	13276	12143	17045	14155	6	4320	100	10080	10	1	5625900	789	59.70	5.35	12	7.74	235.00	2624.00	27000	20241226	-48.04	13900	20241230	0.94	14980	-6.34	20250102	14000	0.21	20250102	27000	-48.04	20241226	13900	0.94	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
135	20250102	111031	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14290	-120	5	-0.83	4694952670	321251	7.09	14650	14980	14290	18730	10090	14410	14616.29	0.06	0	17	17923	16166	15033	13276	12143	17045	14155	6	4320	100	10080	10	1	5625900	804	60.81	5.45	12	5.71	235.00	2624.00	27000	20241226	-47.07	13900	20241230	2.81	14980	-4.61	20250102	14290	0.00	20250102	27000	-47.07	20241226	13900	2.81	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
136	20250102	101038	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14390	-20	5	-0.14	2256614750	154104	3.40	14650	14980	14350	18730	10090	14410	14647.52	0.06	0	66	17923	16166	15033	13276	12143	17045	14155	6	4320	100	10080	10	1	5625900	810	61.23	5.48	12	2.74	235.00	2624.00	27000	20241226	-46.70	13900	20241230	3.53	14980	-3.94	20250102	14350	0.28	20250102	27000	-46.70	20241226	13900	3.53	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
137	20250102	091027	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14410	0	3	0.00	0	0	0.00	0	0	0	18730	10090	14410	0.00	0.06	0	0	17923	16166	15033	13276	12143	17045	14155	6	4320	100	10080	10	1	5625900	811	61.32	5.49	12	0.00	235.00	2624.00	27000	20241226	-46.63	13900	20241230	3.67	0	0.00	0	0	0.00	0	27000	-46.63	20241226	13900	3.67	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N