KissMeData/394800/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	161300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5300	-110	5	-2.03	38116591040	6976420	73.16	5440	5700	5290	7030	3790	5410	5463.93	0.28	0	-5688	5816	5612	5386	5182	4956	5715	5285	32	1620	100	3780	10	1	31684010	1679	-28.96	12.53	12	22.02	-183.00	423.00	7620	20241217	-30.45	3025	20241119	75.21	5700	-7.02	20250124	4785	10.76	20250106	7620	-30.45	20241217	3025	75.21	20241119	3.12	N	394800	100	31 억		88102	N	N	0	N	00	N
3	20250124	151259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5340	-70	5	-1.29	37311985980	6824892	71.57	5440	5700	5290	7030	3790	5410	5467.04	0.28	0	-8842	5816	5612	5386	5182	4956	5715	5285	32	1620	100	3780	10	1	31684010	1692	-29.18	12.62	12	21.54	-183.00	423.00	7620	20241217	-29.92	3025	20241119	76.53	5700	-6.32	20250124	4785	11.60	20250106	7620	-29.92	20241217	3025	76.53	20241119	3.12	N	394800	100	31 억		88102	N	N	0	N	00	N
4	20250124	141258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5390	-20	5	-0.37	35275740150	6445216	67.59	5440	5700	5290	7030	3790	5410	5473.17	0.28	0	-23927	5816	5612	5386	5182	4956	5715	5285	32	1620	100	3780	10	1	31684010	1708	-29.45	12.74	12	20.34	-183.00	423.00	7620	20241217	-29.27	3025	20241119	78.18	5700	-5.44	20250124	4785	12.64	20250106	7620	-29.27	20241217	3025	78.18	20241119	3.12	N	394800	100	31 억		88102	N	N	0	N	00	N
5	20250124	131301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	30	2	0.55	32799675500	5988869	62.80	5440	5700	5290	7030	3790	5410	5476.77	0.28	0	-28002	5816	5612	5386	5182	4956	5715	5285	32	1620	100	3780	10	1	31684010	1724	-29.73	12.86	12	18.90	-183.00	423.00	7620	20241217	-28.61	3025	20241119	79.83	5700	-4.56	20250124	4785	13.69	20250106	7620	-28.61	20241217	3025	79.83	20241119	3.12	N	394800	100	31 억		88102	N	N	0	N	00	N
6	20250124	121256	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5330	-80	5	-1.48	23337463580	4254412	44.61	5440	5700	5290	7030	3790	5410	5485.47	0.28	0	-32626	5816	5612	5386	5182	4956	5715	5285	32	1620	100	3780	10	1	31684010	1689	-29.13	12.60	12	13.43	-183.00	423.00	7620	20241217	-30.05	3025	20241119	76.20	5700	-6.49	20250124	4785	11.39	20250106	7620	-30.05	20241217	3025	76.20	20241119	3.12	N	394800	100	31 억		88102	N	N	0	N	00	N
7	20250124	111258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5350	-60	5	-1.11	21494686150	3909543	41.00	5440	5700	5290	7030	3790	5410	5498.01	0.28	0	-33796	5816	5612	5386	5182	4956	5715	5285	32	1620	100	3780	10	1	31684010	1695	-29.23	12.65	12	12.34	-183.00	423.00	7620	20241217	-29.79	3025	20241119	76.86	5700	-6.14	20250124	4785	11.81	20250106	7620	-29.79	20241217	3025	76.86	20241119	3.12	N	394800	100	31 억		88102	N	N	0	N	00	N
8	20250124	101254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5360	-50	5	-0.92	18653717930	3377236	35.42	5440	5700	5320	7030	3790	5410	5523.37	0.28	0	-38685	5816	5612	5386	5182	4956	5715	5285	32	1620	100	3780	10	1	31684010	1698	-29.29	12.67	12	10.66	-183.00	423.00	7620	20241217	-29.66	3025	20241119	77.19	5700	-5.96	20250124	4785	12.02	20250106	7620	-29.66	20241217	3025	77.19	20241119	3.12	N	394800	100	31 억		88102	N	N	0	N	00	N
9	20250124	091303	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5580	170	2	3.14	9654824240	1727342	18.11	5440	5700	5420	7030	3790	5410	5589.42	0.28	0	-42934	5816	5612	5386	5182	4956	5715	5285	32	1620	100	3780	10	1	31684010	1768	-30.49	13.19	12	5.45	-183.00	423.00	7620	20241217	-26.77	3025	20241119	84.46	5700	-2.11	20250124	4785	16.61	20250106	7620	-26.77	20241217	3025	84.46	20241119	3.12	N	394800	100	31 억		88102	N	N	0	N	00	N
10	20250123	161253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5410	240	2	4.64	51542661050	9464092	414.07	5250	5590	5160	6720	3620	5170	5446.18	0.40	0	-39801	5423	5296	5193	5066	4963	5285	5055	32	1550	100	3610	10	1	31684010	1714	-29.56	12.79	12	29.87	-183.00	423.00	7620	20241217	-29.00	3025	20241119	78.84	5600	-3.39	20250107	4785	13.06	20250106	7620	-29.00	20241217	3025	78.84	20241119	3.13	N	394800	100	31 억		127953	N	N	0	N	00	N
11	20250123	151251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5460	290	2	5.61	50469131900	9265903	405.39	5250	5590	5160	6720	3620	5170	5446.76	0.40	0	-21469	5423	5296	5193	5066	4963	5285	5055	32	1550	100	3610	10	1	31684010	1730	-29.84	12.91	12	29.24	-183.00	423.00	7620	20241217	-28.35	3025	20241119	80.50	5600	-2.50	20250107	4785	14.11	20250106	7620	-28.35	20241217	3025	80.50	20241119	3.13	N	394800	100	31 억		127953	N	N	0	N	00	N
12	20250123	141248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5470	300	2	5.80	47766863300	8766761	383.56	5250	5590	5160	6720	3620	5170	5448.63	0.40	0	-57299	5423	5296	5193	5066	4963	5285	5055	32	1550	100	3610	10	1	31684010	1733	-29.89	12.93	12	27.67	-183.00	423.00	7620	20241217	-28.22	3025	20241119	80.83	5600	-2.32	20250107	4785	14.32	20250106	7620	-28.22	20241217	3025	80.83	20241119	3.13	N	394800	100	31 억		127953	N	N	0	N	00	N
13	20250123	131250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5490	320	2	6.19	44479457450	8165812	357.26	5250	5590	5160	6720	3620	5170	5447.03	0.40	0	-63420	5423	5296	5193	5066	4963	5285	5055	32	1550	100	3610	10	1	31684010	1739	-30.00	12.98	12	25.77	-183.00	423.00	7620	20241217	-27.95	3025	20241119	81.49	5600	-1.96	20250107	4785	14.73	20250106	7620	-27.95	20241217	3025	81.49	20241119	3.13	N	394800	100	31 억		127953	N	N	0	N	00	N
14	20250123	121252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5510	340	2	6.58	40902769940	7515132	328.80	5250	5590	5160	6720	3620	5170	5442.72	0.40	0	-110440	5423	5296	5193	5066	4963	5285	5055	32	1550	100	3610	10	1	31684010	1746	-30.11	13.03	12	23.72	-183.00	423.00	7620	20241217	-27.69	3025	20241119	82.15	5600	-1.61	20250107	4785	15.15	20250106	7620	-27.69	20241217	3025	82.15	20241119	3.13	N	394800	100	31 억		127953	N	N	0	N	00	N
15	20250123	111241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5470	300	2	5.80	34868064280	6415152	280.67	5250	5580	5160	6720	3620	5170	5435.27	0.40	0	-99232	5423	5296	5193	5066	4963	5285	5055	32	1550	100	3610	10	1	31684010	1733	-29.89	12.93	12	20.25	-183.00	423.00	7620	20241217	-28.22	3025	20241119	80.83	5600	-2.32	20250107	4785	14.32	20250106	7620	-28.22	20241217	3025	80.83	20241119	3.13	N	394800	100	31 억		127953	N	N	0	N	00	N
16	20250123	101249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5510	340	2	6.58	25828991080	4756521	208.10	5250	5560	5160	6720	3620	5170	5430.23	0.40	0	-85603	5423	5296	5193	5066	4963	5285	5055	32	1550	100	3610	10	1	31684010	1746	-30.11	13.03	12	15.01	-183.00	423.00	7620	20241217	-27.69	3025	20241119	82.15	5600	-1.61	20250107	4785	15.15	20250106	7620	-27.69	20241217	3025	82.15	20241119	3.13	N	394800	100	31 억		127953	N	N	0	N	00	N
17	20250123	091252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5200	30	2	0.58	1155592060	222056	9.72	5250	5260	5160	6720	3620	5170	5204.06	0.40	0	-69404	5423	5296	5193	5066	4963	5285	5055	32	1550	100	3610	10	1	31684010	1648	-28.42	12.29	12	0.70	-183.00	423.00	7620	20241217	-31.76	3025	20241119	71.90	5600	-7.14	20250107	4785	8.67	20250106	7620	-31.76	20241217	3025	71.90	20241119	3.13	N	394800	100	31 억		127953	N	N	0	N	00	N
18	20250122	161242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5170	-60	5	-1.15	11703361560	2250329	49.55	5170	5320	5090	6790	3670	5230	5200.74	0.28	0	43268	5543	5386	5143	4986	4743	5465	5065	32	1560	100	3660	10	1	31684010	1638	-28.25	12.22	12	7.10	-183.00	423.00	7620	20241217	-32.15	3025	20241119	70.91	5600	-7.68	20250107	4785	8.05	20250106	7620	-32.15	20241217	3025	70.91	20241119	3.23	N	394800	100	31 억		87514	N	N	0	N	00	N
19	20250122	151243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5150	-80	5	-1.53	11263018420	2164994	47.67	5170	5320	5090	6790	3670	5230	5202.29	0.28	0	48396	5543	5386	5143	4986	4743	5465	5065	32	1560	100	3660	10	1	31684010	1632	-28.14	12.17	12	6.83	-183.00	423.00	7620	20241217	-32.41	3025	20241119	70.25	5600	-8.04	20250107	4785	7.63	20250106	7620	-32.41	20241217	3025	70.25	20241119	3.23	N	394800	100	31 억		87514	N	N	0	N	00	N
20	20250122	141241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5230	0	3	0.00	9813936320	1885619	41.52	5170	5320	5090	6790	3670	5230	5204.58	0.28	0	76734	5543	5386	5143	4986	4743	5465	5065	32	1560	100	3660	10	1	31684010	1657	-28.58	12.36	12	5.95	-183.00	423.00	7620	20241217	-31.36	3025	20241119	72.89	5600	-6.61	20250107	4785	9.30	20250106	7620	-31.36	20241217	3025	72.89	20241119	3.23	N	394800	100	31 억		87514	N	N	0	N	00	N
21	20250122	131243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5240	10	2	0.19	7152653650	1378896	30.36	5170	5280	5090	6790	3670	5230	5187.13	0.28	0	67672	5543	5386	5143	4986	4743	5465	5065	32	1560	100	3660	10	1	31684010	1660	-28.63	12.39	12	4.35	-183.00	423.00	7620	20241217	-31.23	3025	20241119	73.22	5600	-6.43	20250107	4785	9.51	20250106	7620	-31.23	20241217	3025	73.22	20241119	3.23	N	394800	100	31 억		87514	N	N	0	N	00	N
22	20250122	121241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5120	-110	5	-2.10	6433457130	1240508	27.31	5170	5280	5090	6790	3670	5230	5186.03	0.28	0	54162	5543	5386	5143	4986	4743	5465	5065	32	1560	100	3660	10	1	31684010	1622	-27.98	12.10	12	3.92	-183.00	423.00	7620	20241217	-32.81	3025	20241119	69.26	5600	-8.57	20250107	4785	7.00	20250106	7620	-32.81	20241217	3025	69.26	20241119	3.23	N	394800	100	31 억		87514	N	N	0	N	00	N
23	20250122	111243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5150	-80	5	-1.53	5518772470	1062492	23.39	5170	5280	5130	6790	3670	5230	5194.06	0.28	0	36828	5543	5386	5143	4986	4743	5465	5065	32	1560	100	3660	10	1	31684010	1632	-28.14	12.17	12	3.35	-183.00	423.00	7620	20241217	-32.41	3025	20241119	70.25	5600	-8.04	20250107	4785	7.63	20250106	7620	-32.41	20241217	3025	70.25	20241119	3.23	N	394800	100	31 억		87514	N	N	0	N	00	N
24	20250122	101240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5200	-30	5	-0.57	4702421260	904843	19.92	5170	5280	5130	6790	3670	5230	5196.82	0.28	0	57456	5543	5386	5143	4986	4743	5465	5065	32	1560	100	3660	10	1	31684010	1648	-28.42	12.29	12	2.86	-183.00	423.00	7620	20241217	-31.76	3025	20241119	71.90	5600	-7.14	20250107	4785	8.67	20250106	7620	-31.76	20241217	3025	71.90	20241119	3.23	N	394800	100	31 억		87514	N	N	0	N	00	N
25	20250122	091244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5210	-20	5	-0.38	2324303470	445844	9.82	5170	5280	5160	6790	3670	5230	5213.14	0.28	0	18093	5543	5386	5143	4986	4743	5465	5065	32	1560	100	3660	10	1	31684010	1651	-28.47	12.32	12	1.41	-183.00	423.00	7620	20241217	-31.63	3025	20241119	72.23	5600	-6.96	20250107	4785	8.88	20250106	7620	-31.63	20241217	3025	72.23	20241119	3.23	N	394800	100	31 억		87514	N	N	0	N	00	N
26	20250121	161233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5230	330	2	6.73	22804682500	4437818	465.63	4900	5300	4900	6370	3430	4900	5138.08	0.07	0	65111	5126	5012	4956	4842	4786	4985	4815	32	1470	100	3430	10	1	31684010	1657	-28.58	12.36	12	14.01	-183.00	423.00	7620	20241217	-31.36	3025	20241119	72.89	5600	-6.61	20250107	4785	9.30	20250106	7620	-31.36	20241217	3025	72.89	20241119	3.24	N	394800	100	31 억		23387	N	N	0	N	00	N
27	20250121	151236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5250	350	2	7.14	21107660140	4114064	431.66	4900	5300	4900	6370	3430	4900	5130.61	0.07	0	84312	5126	5012	4956	4842	4786	4985	4815	32	1470	100	3430	10	1	31684010	1663	-28.69	12.41	12	12.98	-183.00	423.00	7620	20241217	-31.10	3025	20241119	73.55	5600	-6.25	20250107	4785	9.72	20250106	7620	-31.10	20241217	3025	73.55	20241119	3.24	N	394800	100	31 억		23387	N	N	0	N	00	N
28	20250121	141237	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5020	120	2	2.45	5627172540	1121861	117.71	4900	5090	4900	6370	3430	4900	5015.93	0.07	0	160001	5126	5012	4956	4842	4786	4985	4815	32	1470	100	3430	10	1	31684010	1591	-27.43	11.87	12	3.54	-183.00	423.00	7620	20241217	-34.12	3025	20241119	65.95	5600	-10.36	20250107	4785	4.91	20250106	7620	-34.12	20241217	3025	65.95	20241119	3.24	N	394800	100	31 억		23387	N	N	0	N	00	N
29	20250121	131235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5000	100	2	2.04	4920476250	981003	102.93	4900	5090	4900	6370	3430	4900	5015.76	0.07	0	147194	5126	5012	4956	4842	4786	4985	4815	32	1470	100	3430	10	1	31684010	1584	-27.32	11.82	12	3.10	-183.00	423.00	7620	20241217	-34.38	3025	20241119	65.29	5600	-10.71	20250107	4785	4.49	20250106	7620	-34.38	20241217	3025	65.29	20241119	3.24	N	394800	100	31 억		23387	N	N	0	N	00	N
30	20250121	121218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5000	100	2	2.04	4518520985	900692	94.50	4900	5090	4900	6370	3430	4900	5016.72	0.07	0	144858	5126	5012	4956	4842	4786	4985	4815	32	1470	100	3430	10	1	31684010	1584	-27.32	11.82	12	2.84	-183.00	423.00	7620	20241217	-34.38	3025	20241119	65.29	5600	-10.71	20250107	4785	4.49	20250106	7620	-34.38	20241217	3025	65.29	20241119	3.24	N	394800	100	31 억		23387	N	N	0	N	00	N
31	20250121	111132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5030	130	2	2.65	3547644110	707579	74.24	4900	5090	4900	6370	3430	4900	5013.78	0.07	0	118019	5126	5012	4956	4842	4786	4985	4815	32	1470	100	3430	10	1	31684010	1594	-27.49	11.89	12	2.23	-183.00	423.00	7620	20241217	-33.99	3025	20241119	66.28	5600	-10.18	20250107	4785	5.12	20250106	7620	-33.99	20241217	3025	66.28	20241119	3.24	N	394800	100	31 억		23387	N	N	0	N	00	N
32	20250121	101123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5010	110	2	2.24	2856012640	569490	59.75	4900	5090	4900	6370	3430	4900	5015.04	0.07	0	95365	5126	5012	4956	4842	4786	4985	4815	32	1470	100	3430	10	1	31684010	1587	-27.38	11.84	12	1.80	-183.00	423.00	7620	20241217	-34.25	3025	20241119	65.62	5600	-10.54	20250107	4785	4.70	20250106	7620	-34.25	20241217	3025	65.62	20241119	3.24	N	394800	100	31 억		23387	N	N	0	N	00	N
33	20250121	091236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5020	120	2	2.45	575146210	115438	12.11	4900	5040	4900	6370	3430	4900	4982.30	0.07	0	2544	5126	5012	4956	4842	4786	4985	4815	32	1470	100	3430	10	1	31684010	1591	-27.43	11.87	12	0.36	-183.00	423.00	7620	20241217	-34.12	3025	20241119	65.95	5600	-10.36	20250107	4785	4.91	20250106	7620	-34.12	20241217	3025	65.95	20241119	3.24	N	394800	100	31 억		23387	N	N	0	N	00	N
34	20250120	161222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4900	20	2	0.41	4680743585	940623	85.78	4920	5070	4900	6340	3420	4880	4976.35	0.03	0	12504	5120	5000	4920	4800	4720	4960	4760	32	1460	100	3410	5	1	31684010	1553	-26.78	11.58	12	2.97	-183.00	423.00	7620	20241217	-35.70	3025	20241119	61.98	5600	-12.50	20250107	4785	2.40	20250106	7620	-35.70	20241217	3025	61.98	20241119	3.16	N	394800	100	31 억		10883	N	N	0	N	00	N
35	20250120	151236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4920	40	2	0.82	4475463295	898778	81.96	4920	5070	4905	6340	3420	4880	4979.50	0.03	0	13145	5120	5000	4920	4800	4720	4960	4760	32	1460	100	3410	5	1	31684010	1559	-26.89	11.63	12	2.84	-183.00	423.00	7620	20241217	-35.43	3025	20241119	62.64	5600	-12.14	20250107	4785	2.82	20250106	7620	-35.43	20241217	3025	62.64	20241119	3.16	N	394800	100	31 억		10883	N	N	0	N	00	N
36	20250120	141233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4920	40	2	0.82	4018192385	805940	73.50	4920	5070	4905	6340	3420	4880	4985.72	0.03	0	5269	5120	5000	4920	4800	4720	4960	4760	32	1460	100	3410	5	1	31684010	1559	-26.89	11.63	12	2.54	-183.00	423.00	7620	20241217	-35.43	3025	20241119	62.64	5600	-12.14	20250107	4785	2.82	20250106	7620	-35.43	20241217	3025	62.64	20241119	3.16	N	394800	100	31 억		10883	N	N	0	N	00	N
37	20250120	131232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4975	95	2	1.95	3676118755	736563	67.17	4920	5070	4905	6340	3420	4880	4990.91	0.03	0	150	5120	5000	4920	4800	4720	4960	4760	32	1460	100	3410	5	1	31684010	1576	-27.19	11.76	12	2.32	-183.00	423.00	7620	20241217	-34.71	3025	20241119	64.46	5600	-11.16	20250107	4785	3.97	20250106	7620	-34.71	20241217	3025	64.46	20241119	3.16	N	394800	100	31 억		10883	N	N	0	N	00	N
38	20250120	121236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4960	80	2	1.64	3492000965	699396	63.78	4920	5070	4905	6340	3420	4880	4992.88	0.03	0	-501	5120	5000	4920	4800	4720	4960	4760	32	1460	100	3410	5	1	31684010	1572	-27.10	11.73	12	2.21	-183.00	423.00	7620	20241217	-34.91	3025	20241119	63.97	5600	-11.43	20250107	4785	3.66	20250106	7620	-34.91	20241217	3025	63.97	20241119	3.16	N	394800	100	31 억		10883	N	N	0	N	00	N
39	20250120	111235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5000	120	2	2.46	3281156560	657003	59.91	4920	5070	4905	6340	3420	4880	4994.13	0.03	0	2402	5120	5000	4920	4800	4720	4960	4760	32	1460	100	3410	10	1	31684010	1584	-27.32	11.82	12	2.07	-183.00	423.00	7620	20241217	-34.38	3025	20241119	65.29	5600	-10.71	20250107	4785	4.49	20250106	7620	-34.38	20241217	3025	65.29	20241119	3.16	N	394800	100	31 억		10883	N	N	0	N	00	N
40	20250120	101234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4980	100	2	2.05	2815753465	563819	51.42	4920	5070	4905	6340	3420	4880	4994.07	0.03	0	-205	5120	5000	4920	4800	4720	4960	4760	32	1460	100	3410	5	1	31684010	1578	-27.21	11.77	12	1.78	-183.00	423.00	7620	20241217	-34.65	3025	20241119	64.63	5600	-11.07	20250107	4785	4.08	20250106	7620	-34.65	20241217	3025	64.63	20241119	3.16	N	394800	100	31 억		10883	N	N	0	N	00	N
41	20250120	091235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4995	115	2	2.36	519116605	104722	9.55	4920	5000	4905	6340	3420	4880	4957.09	0.03	0	-3464	5120	5000	4920	4800	4720	4960	4760	32	1460	100	3410	5	1	31684010	1583	-27.30	11.81	12	0.33	-183.00	423.00	7620	20241217	-34.45	3025	20241119	65.12	5600	-10.80	20250107	4785	4.39	20250106	7620	-34.45	20241217	3025	65.12	20241119	3.16	N	394800	100	31 억		10883	N	N	0	N	00	N
42	20250117	161228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4880	-95	5	-1.91	5319101545	1076271	92.43	4950	5040	4840	6460	3485	4975	4942.23	0.02	0	3464	5198	5086	5008	4896	4818	5047	4857	32	1485	100	3480	5	1	31684010	1546	-26.67	11.54	12	3.40	-183.00	423.00	7620	20241217	-35.96	3025	20241119	61.32	5600	-12.86	20250107	4785	1.99	20250106	7620	-35.96	20241217	3025	61.32	20241119	3.05	N	394800	100	31 억		7419	N	N	0	N	00	N
43	20250117	151225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4905	-70	5	-1.41	5036924430	1018523	87.48	4950	5040	4840	6460	3485	4975	4945.29	0.02	0	3464	5198	5086	5008	4896	4818	5047	4857	32	1485	100	3480	5	1	31684010	1554	-26.80	11.60	12	3.21	-183.00	423.00	7620	20241217	-35.63	3025	20241119	62.15	5600	-12.41	20250107	4785	2.51	20250106	7620	-35.63	20241217	3025	62.15	20241119	3.05	N	394800	100	31 억		7419	N	N	0	N	00	N
44	20250117	141233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4925	-50	5	-1.01	4645316145	938721	80.62	4950	5040	4840	6460	3485	4975	4948.53	0.02	0	5248	5198	5086	5008	4896	4818	5047	4857	32	1485	100	3480	5	1	31684010	1560	-26.91	11.64	12	2.96	-183.00	423.00	7620	20241217	-35.37	3025	20241119	62.81	5600	-12.05	20250107	4785	2.93	20250106	7620	-35.37	20241217	3025	62.81	20241119	3.05	N	394800	100	31 억		7419	N	N	0	N	00	N
45	20250117	131232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4935	-40	5	-0.80	4176176925	843480	72.44	4950	5040	4840	6460	3485	4975	4951.10	0.02	0	4093	5198	5086	5008	4896	4818	5047	4857	32	1485	100	3480	5	1	31684010	1564	-26.97	11.67	12	2.66	-183.00	423.00	7620	20241217	-35.24	3025	20241119	63.14	5600	-11.88	20250107	4785	3.13	20250106	7620	-35.24	20241217	3025	63.14	20241119	3.05	N	394800	100	31 억		7419	N	N	0	N	00	N
46	20250117	121233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4915	-60	5	-1.21	3956258740	798758	68.60	4950	5040	4840	6460	3485	4975	4952.98	0.02	0	0	5198	5086	5008	4896	4818	5047	4857	32	1485	100	3480	5	1	31684010	1557	-26.86	11.62	12	2.52	-183.00	423.00	7620	20241217	-35.50	3025	20241119	62.48	5600	-12.23	20250107	4785	2.72	20250106	7620	-35.50	20241217	3025	62.48	20241119	3.05	N	394800	100	31 억		7419	N	N	0	N	00	N
47	20250117	111235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4975	0	3	0.00	3590546540	724526	62.23	4950	5040	4840	6460	3485	4975	4955.69	0.02	0	0	5198	5086	5008	4896	4818	5047	4857	32	1485	100	3480	5	1	31684010	1576	-27.19	11.76	12	2.29	-183.00	423.00	7620	20241217	-34.71	3025	20241119	64.46	5600	-11.16	20250107	4785	3.97	20250106	7620	-34.71	20241217	3025	64.46	20241119	3.05	N	394800	100	31 억		7419	N	N	0	N	00	N
48	20250117	101233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4970	-5	5	-0.10	2827011580	571086	49.05	4950	5040	4840	6460	3485	4975	4950.19	0.02	0	0	5198	5086	5008	4896	4818	5047	4857	32	1485	100	3480	5	1	31684010	1575	-27.16	11.75	12	1.80	-183.00	423.00	7620	20241217	-34.78	3025	20241119	64.30	5600	-11.25	20250107	4785	3.87	20250106	7620	-34.78	20241217	3025	64.30	20241119	3.05	N	394800	100	31 억		7419	N	N	0	N	00	N
49	20250117	091233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5010	35	2	0.70	435015095	87366	7.50	4950	5020	4950	6460	3485	4975	4979.28	0.02	0	2438	5198	5086	5008	4896	4818	5047	4857	32	1485	100	3480	10	1	31684010	1587	-27.38	11.84	12	0.28	-183.00	423.00	7620	20241217	-34.25	3025	20241119	65.62	5600	-10.54	20250107	4785	4.70	20250106	7620	-34.25	20241217	3025	65.62	20241119	3.05	N	394800	100	31 억		7419	N	N	0	N	00	N
50	20250116	161225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4975	-5	5	-0.10	5703157920	1134525	137.57	5070	5120	4930	6470	3490	4980	5027.16	0.02	0	19057	5223	5101	5038	4916	4853	5070	4885	32	1490	100	3480	5	1	31684010	1576	-27.19	11.76	12	3.58	-183.00	423.00	7620	20241217	-34.71	3025	20241119	64.46	5600	-11.16	20250107	4785	3.97	20250106	7620	-34.71	20241217	3025	64.46	20241119	2.99	N	394800	100	31 억		7775	N	N	0	N	00	N
51	20250116	151124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4980	0	3	0.00	5379796035	1069506	129.69	5070	5120	4930	6470	3490	4980	5030.18	0.02	0	19246	5223	5101	5038	4916	4853	5070	4885	32	1490	100	3480	5	1	31684010	1578	-27.21	11.77	12	3.38	-183.00	423.00	7620	20241217	-34.65	3025	20241119	64.63	5600	-11.07	20250107	4785	4.08	20250106	7620	-34.65	20241217	3025	64.63	20241119	2.99	N	394800	100	31 억		7775	N	N	0	N	00	N
52	20250116	141229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4980	0	3	0.00	4933466040	979789	118.81	5070	5120	4930	6470	3490	4980	5035.25	0.02	0	20464	5223	5101	5038	4916	4853	5070	4885	32	1490	100	3480	5	1	31684010	1578	-27.21	11.77	12	3.09	-183.00	423.00	7620	20241217	-34.65	3025	20241119	64.63	5600	-11.07	20250107	4785	4.08	20250106	7620	-34.65	20241217	3025	64.63	20241119	2.99	N	394800	100	31 억		7775	N	N	0	N	00	N
53	20250116	131230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5010	30	2	0.60	4001768375	792471	96.10	5070	5120	4995	6470	3490	4980	5049.76	0.02	0	21171	5223	5101	5038	4916	4853	5070	4885	32	1490	100	3480	10	1	31684010	1587	-27.38	11.84	12	2.50	-183.00	423.00	7620	20241217	-34.25	3025	20241119	65.62	5600	-10.54	20250107	4785	4.70	20250106	7620	-34.25	20241217	3025	65.62	20241119	2.99	N	394800	100	31 억		7775	N	N	0	N	00	N
54	20250116	121229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5020	40	2	0.80	3647430780	721701	87.51	5070	5120	4995	6470	3490	4980	5053.97	0.02	0	21127	5223	5101	5038	4916	4853	5070	4885	32	1490	100	3480	10	1	31684010	1591	-27.43	11.87	12	2.28	-183.00	423.00	7620	20241217	-34.12	3025	20241119	65.95	5600	-10.36	20250107	4785	4.91	20250106	7620	-34.12	20241217	3025	65.95	20241119	2.99	N	394800	100	31 억		7775	N	N	0	N	00	N
55	20250116	111230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5000	20	2	0.40	3318432420	656078	79.56	5070	5120	4995	6470	3490	4980	5058.02	0.02	0	19207	5223	5101	5038	4916	4853	5070	4885	32	1490	100	3480	10	1	31684010	1584	-27.32	11.82	12	2.07	-183.00	423.00	7620	20241217	-34.38	3025	20241119	65.29	5600	-10.71	20250107	4785	4.49	20250106	7620	-34.38	20241217	3025	65.29	20241119	2.99	N	394800	100	31 억		7775	N	N	0	N	00	N
56	20250116	101232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5060	80	2	1.61	2501417960	493723	59.87	5070	5120	5000	6470	3490	4980	5066.49	0.02	0	19207	5223	5101	5038	4916	4853	5070	4885	32	1490	100	3480	10	1	31684010	1603	-27.65	11.96	12	1.56	-183.00	423.00	7620	20241217	-33.60	3025	20241119	67.27	5600	-9.64	20250107	4785	5.75	20250106	7620	-33.60	20241217	3025	67.27	20241119	2.99	N	394800	100	31 억		7775	N	N	0	N	00	N
57	20250116	091233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5050	70	2	1.41	580690080	115311	13.98	5070	5070	5000	6470	3490	4980	5036.01	0.02	0	35801	5223	5101	5038	4916	4853	5070	4885	32	1490	100	3480	10	1	31684010	1600	-27.60	11.94	12	0.36	-183.00	423.00	7620	20241217	-33.73	3025	20241119	66.94	5600	-9.82	20250107	4785	5.54	20250106	7620	-33.73	20241217	3025	66.94	20241119	2.99	N	394800	100	31 억		7775	N	N	0	N	00	N
58	20250115	161226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4980	-110	5	-2.16	4055976235	807801	41.79	5150	5160	4975	6610	3570	5090	5021.17	0.37	0	-111141	5336	5212	5096	4972	4856	5275	5035	32	1520	100	3560	5	1	31684010	1578	-27.21	11.77	12	2.55	-183.00	423.00	7620	20241217	-34.65	3025	20241119	64.63	5600	-11.07	20250107	4785	4.08	20250106	7620	-34.65	20241217	3025	64.63	20241119	3.12	N	394800	100	31 억		117029	N	N	0	N	00	N
59	20250115	151227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4990	-100	5	-1.96	3886729280	773826	40.04	5150	5160	4975	6610	3570	5090	5022.74	0.37	0	-110289	5336	5212	5096	4972	4856	5275	5035	32	1520	100	3560	5	1	31684010	1581	-27.27	11.80	12	2.44	-183.00	423.00	7620	20241217	-34.51	3025	20241119	64.96	5600	-10.89	20250107	4785	4.28	20250106	7620	-34.51	20241217	3025	64.96	20241119	3.12	N	394800	100	31 억		117029	N	N	0	N	00	N
60	20250115	141221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4990	-100	5	-1.96	3448822890	685994	35.49	5150	5160	4975	6610	3570	5090	5027.47	0.37	0	-104035	5336	5212	5096	4972	4856	5275	5035	32	1520	100	3560	5	1	31684010	1581	-27.27	11.80	12	2.17	-183.00	423.00	7620	20241217	-34.51	3025	20241119	64.96	5600	-10.89	20250107	4785	4.28	20250106	7620	-34.51	20241217	3025	64.96	20241119	3.12	N	394800	100	31 억		117029	N	N	0	N	00	N
61	20250115	131230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4995	-95	5	-1.87	3058659650	607864	31.45	5150	5160	4975	6610	3570	5090	5031.81	0.37	0	-99875	5336	5212	5096	4972	4856	5275	5035	32	1520	100	3560	5	1	31684010	1583	-27.30	11.81	12	1.92	-183.00	423.00	7620	20241217	-34.45	3025	20241119	65.12	5600	-10.80	20250107	4785	4.39	20250106	7620	-34.45	20241217	3025	65.12	20241119	3.12	N	394800	100	31 억		117029	N	N	0	N	00	N
62	20250115	121213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4990	-100	5	-1.96	2924400545	580958	30.06	5150	5160	4975	6610	3570	5090	5033.75	0.37	0	-99084	5336	5212	5096	4972	4856	5275	5035	32	1520	100	3560	5	1	31684010	1581	-27.27	11.80	12	1.83	-183.00	423.00	7620	20241217	-34.51	3025	20241119	64.96	5600	-10.89	20250107	4785	4.28	20250106	7620	-34.51	20241217	3025	64.96	20241119	3.12	N	394800	100	31 억		117029	N	N	0	N	00	N
63	20250115	111225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4995	-95	5	-1.87	2614704275	518800	26.84	5150	5160	4975	6610	3570	5090	5039.90	0.37	0	-98404	5336	5212	5096	4972	4856	5275	5035	32	1520	100	3560	5	1	31684010	1583	-27.30	11.81	12	1.64	-183.00	423.00	7620	20241217	-34.45	3025	20241119	65.12	5600	-10.80	20250107	4785	4.39	20250106	7620	-34.45	20241217	3025	65.12	20241119	3.12	N	394800	100	31 억		117029	N	N	0	N	00	N
64	20250115	101225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5000	-90	5	-1.77	2175605030	430951	22.30	5150	5160	4975	6610	3570	5090	5048.37	0.37	0	-97962	5336	5212	5096	4972	4856	5275	5035	32	1520	100	3560	10	1	31684010	1584	-27.32	11.82	12	1.36	-183.00	423.00	7620	20241217	-34.38	3025	20241119	65.29	5600	-10.71	20250107	4785	4.49	20250106	7620	-34.38	20241217	3025	65.29	20241119	3.12	N	394800	100	31 억		117029	N	N	0	N	00	N
65	20250115	091230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5100	10	2	0.20	589586660	115226	5.96	5150	5160	5080	6610	3570	5090	5116.81	0.37	0	-46700	5336	5212	5096	4972	4856	5275	5035	32	1520	100	3560	10	1	31684010	1616	-27.87	12.06	12	0.36	-183.00	423.00	7620	20241217	-33.07	3025	20241119	68.60	5600	-8.93	20250107	4785	6.58	20250106	7620	-33.07	20241217	3025	68.60	20241119	3.12	N	394800	100	31 억		117029	N	N	0	N	00	N
66	20250114	161206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5090	120	2	2.41	9737972720	1908150	121.15	5000	5220	4980	6460	3480	4970	5103.47	0.03	0	109924	5310	5140	5050	4880	4790	5100	4840	32	1490	100	3470	10	1	31684010	1613	-27.81	12.03	12	6.02	-183.00	423.00	7620	20241217	-33.20	3025	20241119	68.26	5600	-9.11	20250107	4785	6.37	20250106	7620	-33.20	20241217	3025	68.26	20241119	3.23	N	394800	100	31 억		8982	N	N	0	N	00	N
67	20250114	151225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5080	110	2	2.21	9393939980	1840504	116.85	5000	5220	4980	6460	3480	4970	5104.08	0.03	0	106732	5310	5140	5050	4880	4790	5100	4840	32	1490	100	3470	10	1	31684010	1610	-27.76	12.01	12	5.81	-183.00	423.00	7620	20241217	-33.33	3025	20241119	67.93	5600	-9.29	20250107	4785	6.17	20250106	7620	-33.33	20241217	3025	67.93	20241119	3.23	N	394800	100	31 억		8982	N	N	0	N	00	N
68	20250114	141220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5070	100	2	2.01	8360916550	1636667	103.91	5000	5220	4980	6460	3480	4970	5108.59	0.03	0	69773	5310	5140	5050	4880	4790	5100	4840	32	1490	100	3470	10	1	31684010	1606	-27.70	11.99	12	5.17	-183.00	423.00	7620	20241217	-33.46	3025	20241119	67.60	5600	-9.46	20250107	4785	5.96	20250106	7620	-33.46	20241217	3025	67.60	20241119	3.23	N	394800	100	31 억		8982	N	N	0	N	00	N
69	20250114	131219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5060	90	2	1.81	7374718790	1440996	91.49	5000	5220	4980	6460	3480	4970	5117.90	0.03	0	18986	5310	5140	5050	4880	4790	5100	4840	32	1490	100	3470	10	1	31684010	1603	-27.65	11.96	12	4.55	-183.00	423.00	7620	20241217	-33.60	3025	20241119	67.27	5600	-9.64	20250107	4785	5.75	20250106	7620	-33.60	20241217	3025	67.27	20241119	3.23	N	394800	100	31 억		8982	N	N	0	N	00	N
70	20250114	121215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5050	80	2	1.61	6957974530	1358080	86.22	5000	5220	4980	6460	3480	4970	5123.51	0.03	0	17166	5310	5140	5050	4880	4790	5100	4840	32	1490	100	3470	10	1	31684010	1600	-27.60	11.94	12	4.29	-183.00	423.00	7620	20241217	-33.73	3025	20241119	66.94	5600	-9.82	20250107	4785	5.54	20250106	7620	-33.73	20241217	3025	66.94	20241119	3.23	N	394800	100	31 억		8982	N	N	0	N	00	N
71	20250114	111213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5060	90	2	1.81	6588021740	1284604	81.56	5000	5220	4980	6460	3480	4970	5128.57	0.03	0	13846	5310	5140	5050	4880	4790	5100	4840	32	1490	100	3470	10	1	31684010	1603	-27.65	11.96	12	4.05	-183.00	423.00	7620	20241217	-33.60	3025	20241119	67.27	5600	-9.64	20250107	4785	5.75	20250106	7620	-33.60	20241217	3025	67.27	20241119	3.23	N	394800	100	31 억		8982	N	N	0	N	00	N
72	20250114	101213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5070	100	2	2.01	5622056500	1094573	69.49	5000	5220	4980	6460	3480	4970	5136.45	0.03	0	12692	5310	5140	5050	4880	4790	5100	4840	32	1490	100	3470	10	1	31684010	1606	-27.70	11.99	12	3.45	-183.00	423.00	7620	20241217	-33.46	3025	20241119	67.60	5600	-9.46	20250107	4785	5.96	20250106	7620	-33.46	20241217	3025	67.60	20241119	3.23	N	394800	100	31 억		8982	N	N	0	N	00	N
73	20250114	091218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5130	160	2	3.22	1668299630	325412	20.66	5000	5220	4980	6460	3480	4970	5127.22	0.03	0	4331	5310	5140	5050	4880	4790	5100	4840	32	1490	100	3470	10	1	31684010	1625	-28.03	12.13	12	1.03	-183.00	423.00	7620	20241217	-32.68	3025	20241119	69.59	5600	-8.39	20250107	4785	7.21	20250106	7620	-32.68	20241217	3025	69.59	20241119	3.23	N	394800	100	31 억		8982	N	N	0	N	00	N
74	20250113	161200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4970	-5	5	-0.10	7939785870	1560059	118.07	4970	5220	4960	6460	3485	4975	5089.73	0.07	0	-12305	5251	5112	5001	4862	4751	5182	4932	32	1485	100	3480	5	1	31684010	1575	-27.16	11.75	12	4.92	-183.00	423.00	7620	20241217	-34.78	3025	20241119	64.30	5600	-11.25	20250107	4785	3.87	20250106	7620	-34.78	20241217	3025	64.30	20241119	3.33	N	394800	100	31 억		21284	N	N	0	N	00	N
75	20250113	151208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4990	15	2	0.30	7639494370	1499683	113.50	4970	5220	4960	6460	3485	4975	5094.09	0.07	0	-12304	5251	5112	5001	4862	4751	5182	4932	32	1485	100	3480	5	1	31684010	1581	-27.27	11.80	12	4.73	-183.00	423.00	7620	20241217	-34.51	3025	20241119	64.96	5600	-10.89	20250107	4785	4.28	20250106	7620	-34.51	20241217	3025	64.96	20241119	3.33	N	394800	100	31 억		21284	N	N	0	N	00	N
76	20250113	141143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4985	10	2	0.20	7040971720	1379601	104.41	4970	5220	4960	6460	3485	4975	5103.65	0.07	0	-12405	5251	5112	5001	4862	4751	5182	4932	32	1485	100	3480	5	1	31684010	1579	-27.24	11.78	12	4.35	-183.00	423.00	7620	20241217	-34.58	3025	20241119	64.79	5600	-10.98	20250107	4785	4.18	20250106	7620	-34.58	20241217	3025	64.79	20241119	3.33	N	394800	100	31 억		21284	N	N	0	N	00	N
77	20250113	131149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5050	75	2	1.51	6601736345	1291785	97.76	4970	5220	4960	6460	3485	4975	5110.58	0.07	0	-10531	5251	5112	5001	4862	4751	5182	4932	32	1485	100	3480	10	1	31684010	1600	-27.60	11.94	12	4.08	-183.00	423.00	7620	20241217	-33.73	3025	20241119	66.94	5600	-9.82	20250107	4785	5.54	20250106	7620	-33.73	20241217	3025	66.94	20241119	3.33	N	394800	100	31 억		21284	N	N	0	N	00	N
78	20250113	121154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5010	35	2	0.70	6101449055	1192434	90.25	4970	5220	4960	6460	3485	4975	5116.83	0.07	0	-6316	5251	5112	5001	4862	4751	5182	4932	32	1485	100	3480	10	1	31684010	1587	-27.38	11.84	12	3.76	-183.00	423.00	7620	20241217	-34.25	3025	20241119	65.62	5600	-10.54	20250107	4785	4.70	20250106	7620	-34.25	20241217	3025	65.62	20241119	3.33	N	394800	100	31 억		21284	N	N	0	N	00	N
79	20250113	111150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5060	85	2	1.71	5570566055	1087070	82.27	4970	5220	4960	6460	3485	4975	5124.42	0.07	0	-13861	5251	5112	5001	4862	4751	5182	4932	32	1485	100	3480	10	1	31684010	1603	-27.65	11.96	12	3.43	-183.00	423.00	7620	20241217	-33.60	3025	20241119	67.27	5600	-9.64	20250107	4785	5.75	20250106	7620	-33.60	20241217	3025	67.27	20241119	3.33	N	394800	100	31 억		21284	N	N	0	N	00	N
80	20250113	101151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5140	165	2	3.32	4477113955	872952	66.07	4970	5220	4960	6460	3485	4975	5128.74	0.07	0	-13851	5251	5112	5001	4862	4751	5182	4932	32	1485	100	3480	10	1	31684010	1629	-28.09	12.15	12	2.76	-183.00	423.00	7620	20241217	-32.55	3025	20241119	69.92	5600	-8.21	20250107	4785	7.42	20250106	7620	-32.55	20241217	3025	69.92	20241119	3.33	N	394800	100	31 억		21284	N	N	0	N	00	N
81	20250113	091157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5150	175	2	3.52	1301514825	255482	19.34	4970	5170	4960	6460	3485	4975	5094.45	0.07	0	40611	5251	5112	5001	4862	4751	5182	4932	32	1485	100	3480	10	1	31684010	1632	-28.14	12.17	12	0.81	-183.00	423.00	7620	20241217	-32.41	3025	20241119	70.25	5600	-8.04	20250107	4785	7.63	20250106	7620	-32.41	20241217	3025	70.25	20241119	3.33	N	394800	100	31 억		21284	N	N	0	N	00	N
82	20250110	161130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4975	-5	5	-0.10	6532499330	1300663	84.00	4930	5140	4890	6470	3490	4980	5022.66	0.12	0	-16749	5336	5157	5041	4862	4746	5100	4805	32	1490	100	3480	5	1	31684010	1576	-27.19	11.76	12	4.11	-183.00	423.00	7620	20241217	-34.71	3025	20241119	64.46	5600	-11.16	20250107	4785	3.97	20250106	7620	-34.71	20241217	3025	64.46	20241119	3.36	N	394800	100	31 억		38007	N	N	0	N	00	N
83	20250110	151139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4995	15	2	0.30	6251897270	1244335	80.36	4930	5140	4890	6470	3490	4980	5024.30	0.12	0	-19960	5336	5157	5041	4862	4746	5100	4805	32	1490	100	3480	5	1	31684010	1583	-27.30	11.81	12	3.93	-183.00	423.00	7620	20241217	-34.45	3025	20241119	65.12	5600	-10.80	20250107	4785	4.39	20250106	7620	-34.45	20241217	3025	65.12	20241119	3.36	N	394800	100	31 억		38007	N	N	0	N	00	N
84	20250110	141144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5070	90	2	1.81	5617631725	1117858	72.19	4930	5140	4890	6470	3490	4980	5025.36	0.12	0	-19346	5336	5157	5041	4862	4746	5100	4805	32	1490	100	3480	10	1	31684010	1606	-27.70	11.99	12	3.53	-183.00	423.00	7620	20241217	-33.46	3025	20241119	67.60	5600	-9.46	20250107	4785	5.96	20250106	7620	-33.46	20241217	3025	67.60	20241119	3.36	N	394800	100	31 억		38007	N	N	0	N	00	N
85	20250110	131145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5010	30	2	0.60	5004752935	996586	64.36	4930	5140	4890	6470	3490	4980	5021.91	0.12	0	-5298	5336	5157	5041	4862	4746	5100	4805	32	1490	100	3480	10	1	31684010	1587	-27.38	11.84	12	3.15	-183.00	423.00	7620	20241217	-34.25	3025	20241119	65.62	5600	-10.54	20250107	4785	4.70	20250106	7620	-34.25	20241217	3025	65.62	20241119	3.36	N	394800	100	31 억		38007	N	N	0	N	00	N
86	20250110	121146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5000	20	2	0.40	4605128150	916737	59.20	4930	5140	4890	6470	3490	4980	5023.40	0.12	0	-13942	5336	5157	5041	4862	4746	5100	4805	32	1490	100	3480	10	1	31684010	1584	-27.32	11.82	12	2.89	-183.00	423.00	7620	20241217	-34.38	3025	20241119	65.29	5600	-10.71	20250107	4785	4.49	20250106	7620	-34.38	20241217	3025	65.29	20241119	3.36	N	394800	100	31 억		38007	N	N	0	N	00	N
87	20250110	111143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5000	20	2	0.40	4141438830	824131	53.22	4930	5140	4890	6470	3490	4980	5025.23	0.12	0	-3513	5336	5157	5041	4862	4746	5100	4805	32	1490	100	3480	10	1	31684010	1584	-27.32	11.82	12	2.60	-183.00	423.00	7620	20241217	-34.38	3025	20241119	65.29	5600	-10.71	20250107	4785	4.49	20250106	7620	-34.38	20241217	3025	65.29	20241119	3.36	N	394800	100	31 억		38007	N	N	0	N	00	N
88	20250110	101140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5080	100	2	2.01	3122338115	620925	40.10	4930	5140	4890	6470	3490	4980	5028.55	0.12	0	-28633	5336	5157	5041	4862	4746	5100	4805	32	1490	100	3480	10	1	31684010	1610	-27.76	12.01	12	1.96	-183.00	423.00	7620	20241217	-33.33	3025	20241119	67.93	5600	-9.29	20250107	4785	6.17	20250106	7620	-33.33	20241217	3025	67.93	20241119	3.36	N	394800	100	31 억		38007	N	N	0	N	00	N
89	20250110	091146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4925	-55	5	-1.10	528476830	107392	6.94	4930	4975	4890	6470	3490	4980	4920.87	0.12	0	-1483	5336	5157	5041	4862	4746	5100	4805	32	1490	100	3480	5	1	31684010	1560	-26.91	11.64	12	0.34	-183.00	423.00	7620	20241217	-35.37	3025	20241119	62.81	5600	-12.05	20250107	4785	2.93	20250106	7620	-35.37	20241217	3025	62.81	20241119	3.36	N	394800	100	31 억		38007	N	N	0	N	00	N
90	20250109	161132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4980	-180	5	-3.49	7572042075	1505592	91.74	5160	5220	4925	6700	3620	5160	5029.21	0.02	0	30144	5460	5310	5230	5080	5000	5270	5040	32	1540	100	3610	5	1	31684010	1578	-27.21	11.77	12	4.75	-183.00	423.00	7620	20241217	-34.65	3025	20241119	64.63	5600	-11.07	20250107	4785	4.08	20250106	7620	-34.65	20241217	3025	64.63	20241119	3.74	N	394800	100	31 억		7419	N	N	0	N	00	N
91	20250109	151130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4975	-185	5	-3.59	6976354105	1385784	84.44	5160	5220	4925	6700	3620	5160	5033.95	0.02	0	34480	5460	5310	5230	5080	5000	5270	5040	32	1540	100	3610	5	1	31684010	1576	-27.19	11.76	12	4.37	-183.00	423.00	7620	20241217	-34.71	3025	20241119	64.46	5600	-11.16	20250107	4785	3.97	20250106	7620	-34.71	20241217	3025	64.46	20241119	3.74	N	394800	100	31 억		7419	N	N	0	N	00	N
92	20250109	141138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5020	-140	5	-2.71	6057056755	1201896	73.24	5160	5220	4925	6700	3620	5160	5039.28	0.02	0	44302	5460	5310	5230	5080	5000	5270	5040	32	1540	100	3610	10	1	31684010	1591	-27.43	11.87	12	3.79	-183.00	423.00	7620	20241217	-34.12	3025	20241119	65.95	5600	-10.36	20250107	4785	4.91	20250106	7620	-34.12	20241217	3025	65.95	20241119	3.74	N	394800	100	31 억		7419	N	N	0	N	00	N
93	20250109	131137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5060	-100	5	-1.94	5433731475	1077573	65.66	5160	5220	4925	6700	3620	5160	5042.23	0.02	0	38985	5460	5310	5230	5080	5000	5270	5040	32	1540	100	3610	10	1	31684010	1603	-27.65	11.96	12	3.40	-183.00	423.00	7620	20241217	-33.60	3025	20241119	67.27	5600	-9.64	20250107	4785	5.75	20250106	7620	-33.60	20241217	3025	67.27	20241119	3.74	N	394800	100	31 억		7419	N	N	0	N	00	N
94	20250109	121137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5020	-140	5	-2.71	4821836595	955857	58.24	5160	5220	4925	6700	3620	5160	5044.15	0.02	0	44769	5460	5310	5230	5080	5000	5270	5040	32	1540	100	3610	10	1	31684010	1591	-27.43	11.87	12	3.02	-183.00	423.00	7620	20241217	-34.12	3025	20241119	65.95	5600	-10.36	20250107	4785	4.91	20250106	7620	-34.12	20241217	3025	65.95	20241119	3.74	N	394800	100	31 억		7419	N	N	0	N	00	N
95	20250109	111141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5080	-80	5	-1.55	3814558725	755640	46.04	5160	5220	4925	6700	3620	5160	5047.67	0.02	0	31891	5460	5310	5230	5080	5000	5270	5040	32	1540	100	3610	10	1	31684010	1610	-27.76	12.01	12	2.38	-183.00	423.00	7620	20241217	-33.33	3025	20241119	67.93	5600	-9.29	20250107	4785	6.17	20250106	7620	-33.33	20241217	3025	67.93	20241119	3.74	N	394800	100	31 억		7419	N	N	0	N	00	N
96	20250109	101139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5050	-110	5	-2.13	2473933975	494099	30.11	5160	5200	4925	6700	3620	5160	5006.02	0.02	0	27890	5460	5310	5230	5080	5000	5270	5040	32	1540	100	3610	10	1	31684010	1600	-27.60	11.94	12	1.56	-183.00	423.00	7620	20241217	-33.73	3025	20241119	66.94	5600	-9.82	20250107	4785	5.54	20250106	7620	-33.73	20241217	3025	66.94	20241119	3.74	N	394800	100	31 억		7419	N	N	0	N	00	N
97	20250109	091144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5010	-150	5	-2.91	1251393680	249657	15.21	5160	5200	4925	6700	3620	5160	5010.65	0.02	0	10495	5460	5310	5230	5080	5000	5270	5040	32	1540	100	3610	10	1	31684010	1587	-27.38	11.84	12	0.79	-183.00	423.00	7620	20241217	-34.25	3025	20241119	65.62	5600	-10.54	20250107	4785	4.70	20250106	7620	-34.25	20241217	3025	65.62	20241119	3.74	N	394800	100	31 억		7419	N	N	0	N	00	N
98	20250108	161126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5160	-200	5	-3.73	8474311440	1620131	28.63	5210	5380	5150	6960	3760	5360	5230.75	0.05	0	-11937	5873	5616	5343	5086	4813	5745	5215	32	1600	100	3750	10	1	31684010	1635	-28.20	12.20	12	5.11	-183.00	423.00	7620	20241217	-32.28	3025	20241119	70.58	5600	-7.86	20250107	4785	7.84	20250106	7620	-32.28	20241217	3025	70.58	20241119	3.59	N	394800	100	31 억		16015	N	N	0	N	00	N
99	20250108	151131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5180	-180	5	-3.36	7916506630	1512057	26.72	5210	5380	5150	6960	3760	5360	5235.55	0.05	0	-11003	5873	5616	5343	5086	4813	5745	5215	32	1600	100	3750	10	1	31684010	1641	-28.31	12.25	12	4.77	-183.00	423.00	7620	20241217	-32.02	3025	20241119	71.24	5600	-7.50	20250107	4785	8.25	20250106	7620	-32.02	20241217	3025	71.24	20241119	3.59	N	394800	100	31 억		16015	N	N	0	N	00	N
100	20250108	141135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5240	-120	5	-2.24	7200403170	1374115	24.28	5210	5380	5150	6960	3760	5360	5239.99	0.05	0	-9541	5873	5616	5343	5086	4813	5745	5215	32	1600	100	3750	10	1	31684010	1660	-28.63	12.39	12	4.34	-183.00	423.00	7620	20241217	-31.23	3025	20241119	73.22	5600	-6.43	20250107	4785	9.51	20250106	7620	-31.23	20241217	3025	73.22	20241119	3.59	N	394800	100	31 억		16015	N	N	0	N	00	N
101	20250108	131132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5240	-120	5	-2.24	6521102690	1244534	21.99	5210	5380	5150	6960	3760	5360	5239.75	0.05	0	-11614	5873	5616	5343	5086	4813	5745	5215	32	1600	100	3750	10	1	31684010	1660	-28.63	12.39	12	3.93	-183.00	423.00	7620	20241217	-31.23	3025	20241119	73.22	5600	-6.43	20250107	4785	9.51	20250106	7620	-31.23	20241217	3025	73.22	20241119	3.59	N	394800	100	31 억		16015	N	N	0	N	00	N
102	20250108	121130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5170	-190	5	-3.54	6073783310	1158468	20.47	5210	5380	5150	6960	3760	5360	5242.90	0.05	0	-9238	5873	5616	5343	5086	4813	5745	5215	32	1600	100	3750	10	1	31684010	1638	-28.25	12.22	12	3.66	-183.00	423.00	7620	20241217	-32.15	3025	20241119	70.91	5600	-7.68	20250107	4785	8.05	20250106	7620	-32.15	20241217	3025	70.91	20241119	3.59	N	394800	100	31 억		16015	N	N	0	N	00	N
103	20250108	111131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5200	-160	5	-2.99	5526700110	1053224	18.61	5210	5380	5150	6960	3760	5360	5247.37	0.05	0	5664	5873	5616	5343	5086	4813	5745	5215	32	1600	100	3750	10	1	31684010	1648	-28.42	12.29	12	3.32	-183.00	423.00	7620	20241217	-31.76	3025	20241119	71.90	5600	-7.14	20250107	4785	8.67	20250106	7620	-31.76	20241217	3025	71.90	20241119	3.59	N	394800	100	31 억		16015	N	N	0	N	00	N
104	20250108	101132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5200	-160	5	-2.99	4394061340	834927	14.75	5210	5380	5160	6960	3760	5360	5262.76	0.05	0	-1246	5873	5616	5343	5086	4813	5745	5215	32	1600	100	3750	10	1	31684010	1648	-28.42	12.29	12	2.64	-183.00	423.00	7620	20241217	-31.76	3025	20241119	71.90	5600	-7.14	20250107	4785	8.67	20250106	7620	-31.76	20241217	3025	71.90	20241119	3.59	N	394800	100	31 억		16015	N	N	0	N	00	N
105	20250108	091132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5240	-120	5	-2.24	1340557960	256249	4.53	5210	5270	5210	6960	3760	5360	5231.26	0.05	0	5578	5873	5616	5343	5086	4813	5745	5215	32	1600	100	3750	10	1	31684010	1660	-28.63	12.39	12	0.81	-183.00	423.00	7620	20241217	-31.23	3025	20241119	73.22	5600	-6.43	20250107	4785	9.51	20250106	7620	-31.23	20241217	3025	73.22	20241119	3.59	N	394800	100	31 억		16015	N	N	0	N	00	N
106	20250107	161120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5360	300	2	5.93	30010176890	5605795	251.51	5130	5600	5070	6570	3550	5060	5353.46	0.06	0	1913	5643	5351	5068	4776	4493	5210	4635	32	1510	100	3540	10	1	31684010	1698	-29.29	12.67	12	17.69	-183.00	423.00	7620	20241217	-29.66	3025	20241119	77.19	5600	-4.29	20250107	4785	12.02	20250106	7620	-29.66	20241217	3025	77.19	20241119	3.47	N	394800	100	31 억		17961	N	N	0	N	00	N
107	20250107	151124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5330	270	2	5.34	28566279280	5335542	239.39	5130	5600	5070	6570	3550	5060	5353.97	0.06	0	15880	5643	5351	5068	4776	4493	5210	4635	32	1510	100	3540	10	1	31684010	1689	-29.13	12.60	12	16.84	-183.00	423.00	7620	20241217	-30.05	3025	20241119	76.20	5600	-4.82	20250107	4785	11.39	20250106	7620	-30.05	20241217	3025	76.20	20241119	3.47	N	394800	100	31 억		17961	N	N	0	N	00	N
108	20250107	141122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5210	150	2	2.96	26305288240	4907439	220.18	5130	5600	5070	6570	3550	5060	5360.30	0.06	0	22091	5643	5351	5068	4776	4493	5210	4635	32	1510	100	3540	10	1	31684010	1651	-28.47	12.32	12	15.49	-183.00	423.00	7620	20241217	-31.63	3025	20241119	72.23	5600	-6.96	20250107	4785	8.88	20250106	7620	-31.63	20241217	3025	72.23	20241119	3.47	N	394800	100	31 억		17961	N	N	0	N	00	N
109	20250107	131122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5230	170	2	3.36	25699392790	4791535	214.98	5130	5600	5070	6570	3550	5060	5363.51	0.06	0	22576	5643	5351	5068	4776	4493	5210	4635	32	1510	100	3540	10	1	31684010	1657	-28.58	12.36	12	15.12	-183.00	423.00	7620	20241217	-31.36	3025	20241119	72.89	5600	-6.61	20250107	4785	9.30	20250106	7620	-31.36	20241217	3025	72.89	20241119	3.47	N	394800	100	31 억		17961	N	N	0	N	00	N
110	20250107	121124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5240	180	2	3.56	24879184170	4634261	207.92	5130	5600	5070	6570	3550	5060	5368.54	0.06	0	18229	5643	5351	5068	4776	4493	5210	4635	32	1510	100	3540	10	1	31684010	1660	-28.63	12.39	12	14.63	-183.00	423.00	7620	20241217	-31.23	3025	20241119	73.22	5600	-6.43	20250107	4785	9.51	20250106	7620	-31.23	20241217	3025	73.22	20241119	3.47	N	394800	100	31 억		17961	N	N	0	N	00	N
111	20250107	111117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5220	160	2	3.16	23875419020	4442649	199.33	5130	5600	5070	6570	3550	5060	5374.15	0.06	0	17821	5643	5351	5068	4776	4493	5210	4635	32	1510	100	3540	10	1	31684010	1654	-28.52	12.34	12	14.02	-183.00	423.00	7620	20241217	-31.50	3025	20241119	72.56	5600	-6.79	20250107	4785	9.09	20250106	7620	-31.50	20241217	3025	72.56	20241119	3.47	N	394800	100	31 억		17961	N	N	0	N	00	N
112	20250107	101124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5260	200	2	3.95	21105753960	3914186	175.62	5130	5600	5070	6570	3550	5060	5392.13	0.06	0	-6107	5643	5351	5068	4776	4493	5210	4635	32	1510	100	3540	10	1	31684010	1667	-28.74	12.43	12	12.35	-183.00	423.00	7620	20241217	-30.97	3025	20241119	73.88	5600	-6.07	20250107	4785	9.93	20250106	7620	-30.97	20241217	3025	73.88	20241119	3.47	N	394800	100	31 억		17961	N	N	0	N	00	N
113	20250107	091126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5150	90	2	1.78	671056540	131221	5.89	5130	5150	5070	6570	3550	5060	5113.99	0.06	0	23680	5643	5351	5068	4776	4493	5210	4635	32	1510	100	3540	10	1	31684010	1632	-28.14	12.17	12	0.41	-183.00	423.00	7620	20241217	-32.41	3025	20241119	70.25	5380	-4.28	20250103	4785	7.63	20250106	7620	-32.41	20241217	3025	70.25	20241119	3.47	N	394800	100	31 억		17961	N	N	0	N	00	N
114	20250106	161109	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5060	-240	5	-4.53	11411002215	2197193	90.51	5310	5360	4785	6890	3710	5300	5193.84	0.38	0	-102049	5553	5426	5253	5126	4953	5490	5190	32	1590	100	3710	10	1	31684010	1603	-27.65	11.96	12	6.93	-183.00	423.00	7620	20241217	-33.60	3025	20241119	67.27	5380	-5.95	20250103	4785	5.75	20250106	7620	-33.60	20241217	3025	67.27	20241119	3.37	N	394800	100	31 억		120028	N	N	0	N	00	N
115	20250106	151109	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5080	-220	5	-4.15	11009814385	2118007	87.24	5310	5360	4785	6890	3710	5300	5198.15	0.38	0	-96168	5553	5426	5253	5126	4953	5490	5190	32	1590	100	3710	10	1	31684010	1610	-27.76	12.01	12	6.68	-183.00	423.00	7620	20241217	-33.33	3025	20241119	67.93	5380	-5.58	20250103	4785	6.17	20250106	7620	-33.33	20241217	3025	67.93	20241119	3.37	N	394800	100	31 억		120028	N	N	0	N	00	N
116	20250106	141109	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5050	-250	5	-4.72	9455925045	1812728	74.67	5310	5360	4785	6890	3710	5300	5216.36	0.38	0	-84393	5553	5426	5253	5126	4953	5490	5190	32	1590	100	3710	10	1	31684010	1600	-27.60	11.94	12	5.72	-183.00	423.00	7620	20241217	-33.73	3025	20241119	66.94	5380	-6.13	20250103	4785	5.54	20250106	7620	-33.73	20241217	3025	66.94	20241119	3.37	N	394800	100	31 억		120028	N	N	0	N	00	N
117	20250106	131058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5270	-30	5	-0.57	5867542930	1108732	45.67	5310	5360	5220	6890	3710	5300	5292.11	0.38	0	-52996	5553	5426	5253	5126	4953	5490	5190	32	1590	100	3710	10	1	31684010	1670	-28.80	12.46	12	3.50	-183.00	423.00	7620	20241217	-30.84	3025	20241119	74.21	5380	-2.04	20250103	4945	6.57	20250102	7620	-30.84	20241217	3025	74.21	20241119	3.37	N	394800	100	31 억		120028	N	N	0	N	00	N
118	20250106	121106	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5270	-30	5	-0.57	5173886540	977360	40.26	5310	5360	5220	6890	3710	5300	5293.73	0.38	0	-36767	5553	5426	5253	5126	4953	5490	5190	32	1590	100	3710	10	1	31684010	1670	-28.80	12.46	12	3.08	-183.00	423.00	7620	20241217	-30.84	3025	20241119	74.21	5380	-2.04	20250103	4945	6.57	20250102	7620	-30.84	20241217	3025	74.21	20241119	3.37	N	394800	100	31 억		120028	N	N	0	N	00	N
119	20250106	111103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5320	20	2	0.38	4456295570	841485	34.66	5310	5360	5220	6890	3710	5300	5295.75	0.38	0	-8906	5553	5426	5253	5126	4953	5490	5190	32	1590	100	3710	10	1	31684010	1686	-29.07	12.58	12	2.66	-183.00	423.00	7620	20241217	-30.18	3025	20241119	75.87	5380	-1.12	20250103	4945	7.58	20250102	7620	-30.18	20241217	3025	75.87	20241119	3.37	N	394800	100	31 억		120028	N	N	0	N	00	N
120	20250106	101059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5270	-30	5	-0.57	2770837720	523884	21.58	5310	5360	5220	6890	3710	5300	5289.01	0.38	0	19464	5553	5426	5253	5126	4953	5490	5190	32	1590	100	3710	10	1	31684010	1670	-28.80	12.46	12	1.65	-183.00	423.00	7620	20241217	-30.84	3025	20241119	74.21	5380	-2.04	20250103	4945	6.57	20250102	7620	-30.84	20241217	3025	74.21	20241119	3.37	N	394800	100	31 억		120028	N	N	0	N	00	N
121	20250106	091059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5330	30	2	0.57	1252503490	235607	9.71	5310	5360	5250	6890	3710	5300	5316.14	0.38	0	-6888	5553	5426	5253	5126	4953	5490	5190	32	1590	100	3710	10	1	31684010	1689	-29.13	12.60	12	0.74	-183.00	423.00	7620	20241217	-30.05	3025	20241119	76.20	5380	-0.93	20250103	4945	7.79	20250102	7620	-30.05	20241217	3025	76.20	20241119	3.37	N	394800	100	31 억		120028	N	N	0	N	00	N
122	20250103	161054	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5300	30	2	0.57	12463894020	2386888	113.73	5280	5380	5080	6850	3690	5270	5221.55	0.69	0	-106772	5580	5425	5185	5030	4790	5502	5107	32	1580	100	3680	10	1	31684010	1679	-28.96	12.53	12	7.53	-183.00	423.00	7620	20241217	-30.45	3025	20241119	75.21	5380	-1.49	20250103	4945	7.18	20250102	7620	-30.45	20241217	3025	75.21	20241119	3.42	N	394800	100	31 억		219897	N	N	0	N	00	N
123	20250103	151058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5320	50	2	0.95	11860004940	2272811	108.30	5280	5380	5080	6850	3690	5270	5218.11	0.69	0	-102491	5580	5425	5185	5030	4790	5502	5107	32	1580	100	3680	10	1	31684010	1686	-29.07	12.58	12	7.17	-183.00	423.00	7620	20241217	-30.18	3025	20241119	75.87	5380	-1.12	20250103	4945	7.58	20250102	7620	-30.18	20241217	3025	75.87	20241119	3.42	N	394800	100	31 억		219897	N	N	0	N	00	N
124	20250103	141057	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5160	-110	5	-2.09	6999846020	1354085	64.52	5280	5300	5080	6850	3690	5270	5169.09	0.69	0	-99682	5580	5425	5185	5030	4790	5502	5107	32	1580	100	3680	10	1	31684010	1635	-28.20	12.20	12	4.27	-183.00	423.00	7620	20241217	-32.28	3025	20241119	70.58	5340	-3.37	20250102	4945	4.35	20250102	7620	-32.28	20241217	3025	70.58	20241119	3.42	N	394800	100	31 억		219897	N	N	0	N	00	N
125	20250103	131058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5150	-120	5	-2.28	5679565880	1096324	52.24	5280	5300	5090	6850	3690	5270	5180.19	0.69	0	-78059	5580	5425	5185	5030	4790	5502	5107	32	1580	100	3680	10	1	31684010	1632	-28.14	12.17	12	3.46	-183.00	423.00	7620	20241217	-32.41	3025	20241119	70.25	5340	-3.56	20250102	4945	4.15	20250102	7620	-32.41	20241217	3025	70.25	20241119	3.42	N	394800	100	31 억		219897	N	N	0	N	00	N
126	20250103	121057	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5160	-110	5	-2.09	5129197160	989322	47.14	5280	5300	5090	6850	3690	5270	5184.17	0.69	0	-75231	5580	5425	5185	5030	4790	5502	5107	32	1580	100	3680	10	1	31684010	1635	-28.20	12.20	12	3.12	-183.00	423.00	7620	20241217	-32.28	3025	20241119	70.58	5340	-3.37	20250102	4945	4.35	20250102	7620	-32.28	20241217	3025	70.58	20241119	3.42	N	394800	100	31 억		219897	N	N	0	N	00	N
127	20250103	111058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5150	-120	5	-2.28	4617034020	890043	42.41	5280	5300	5090	6850	3690	5270	5187.01	0.69	0	-70116	5580	5425	5185	5030	4790	5502	5107	32	1580	100	3680	10	1	31684010	1632	-28.14	12.17	12	2.81	-183.00	423.00	7620	20241217	-32.41	3025	20241119	70.25	5340	-3.56	20250102	4945	4.15	20250102	7620	-32.41	20241217	3025	70.25	20241119	3.42	N	394800	100	31 억		219897	N	N	0	N	00	N
128	20250103	101055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5210	-60	5	-1.14	3757834320	723373	34.47	5280	5300	5090	6850	3690	5270	5194.41	0.69	0	-30439	5580	5425	5185	5030	4790	5502	5107	32	1580	100	3680	10	1	31684010	1651	-28.47	12.32	12	2.28	-183.00	423.00	7620	20241217	-31.63	3025	20241119	72.23	5340	-2.43	20250102	4945	5.36	20250102	7620	-31.63	20241217	3025	72.23	20241119	3.42	N	394800	100	31 억		219897	N	N	0	N	00	N
129	20250103	091057	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5160	-110	5	-2.09	1348340640	259976	12.39	5280	5280	5090	6850	3690	5270	5184.94	0.69	0	-46711	5580	5425	5185	5030	4790	5502	5107	32	1580	100	3680	10	1	31684010	1635	-28.20	12.20	12	0.82	-183.00	423.00	7620	20241217	-32.28	3025	20241119	70.58	5340	-3.37	20250102	4945	4.35	20250102	7620	-32.28	20241217	3025	70.58	20241119	3.42	N	394800	100	31 억		219897	N	N	0	N	00	N
130	20250102	161044	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5270	150	2	2.93	10532532375	2032188	88.09	5120	5340	4945	6650	3590	5120	5182.63	0.50	0	63690	5400	5260	5080	4940	4760	5330	5010	32	1530	100	3580	10	1	31684010	1670	-28.80	12.46	12	6.41	-183.00	423.00	7620	20241217	-30.84	3025	20241119	74.21	5340	-1.31	20250102	4945	6.57	20250102	7620	-30.84	20241217	3025	74.21	20241119	3.38	N	394800	100	31 억		159360	N	N	0	N	00	N
131	20250102	151047	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5280	160	2	3.12	9403521075	1818868	78.84	5120	5290	4945	6650	3590	5120	5170.02	0.50	0	75112	5400	5260	5080	4940	4760	5330	5010	32	1530	100	3580	10	1	31684010	1673	-28.85	12.48	12	5.74	-183.00	423.00	7620	20241217	-30.71	3025	20241119	74.55	5290	-0.19	20250102	4945	6.77	20250102	7620	-30.71	20241217	3025	74.55	20241119	3.38	N	394800	100	31 억		159360	N	N	0	N	00	N
132	20250102	141043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5210	90	2	1.76	8146248145	1579265	68.45	5120	5290	4945	6650	3590	5120	5158.28	0.50	0	48414	5400	5260	5080	4940	4760	5330	5010	32	1530	100	3580	10	1	31684010	1651	-28.47	12.32	12	4.98	-183.00	423.00	7620	20241217	-31.63	3025	20241119	72.23	5290	-1.51	20250102	4945	5.36	20250102	7620	-31.63	20241217	3025	72.23	20241119	3.38	N	394800	100	31 억		159360	N	N	0	N	00	N
133	20250102	131048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5220	100	2	1.95	7211095315	1400451	60.70	5120	5290	4945	6650	3590	5120	5149.15	0.50	0	24269	5400	5260	5080	4940	4760	5330	5010	32	1530	100	3580	10	1	31684010	1654	-28.52	12.34	12	4.42	-183.00	423.00	7620	20241217	-31.50	3025	20241119	72.56	5290	-1.32	20250102	4945	5.56	20250102	7620	-31.50	20241217	3025	72.56	20241119	3.38	N	394800	100	31 억		159360	N	N	0	N	00	N
134	20250102	121044	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5180	60	2	1.17	6146451805	1195954	51.84	5120	5290	4945	6650	3590	5120	5139.39	0.50	0	-16460	5400	5260	5080	4940	4760	5330	5010	32	1530	100	3580	10	1	31684010	1641	-28.31	12.25	12	3.77	-183.00	423.00	7620	20241217	-32.02	3025	20241119	71.24	5290	-2.08	20250102	4945	4.75	20250102	7620	-32.02	20241217	3025	71.24	20241119	3.38	N	394800	100	31 억		159360	N	N	0	N	00	N
135	20250102	111035	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5220	100	2	1.95	3826715075	752719	32.63	5120	5220	4945	6650	3590	5120	5083.80	0.50	0	-8472	5400	5260	5080	4940	4760	5330	5010	32	1530	100	3580	10	1	31684010	1654	-28.52	12.34	12	2.38	-183.00	423.00	7620	20241217	-31.50	3025	20241119	72.56	5220	0.00	20250102	4945	5.56	20250102	7620	-31.50	20241217	3025	72.56	20241119	3.38	N	394800	100	31 억		159360	N	N	0	N	00	N
136	20250102	101042	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4970	-150	5	-2.93	1280898105	254776	11.04	5120	5120	4945	6650	3590	5120	5027.09	0.50	0	-34894	5400	5260	5080	4940	4760	5330	5010	32	1530	100	3580	5	1	31684010	1575	-27.16	11.75	12	0.80	-183.00	423.00	7620	20241217	-34.78	3025	20241119	64.30	5120	-2.93	20250102	4945	0.51	20250102	7620	-34.78	20241217	3025	64.30	20241119	3.38	N	394800	100	31 억		159360	N	N	0	N	00	N
137	20250102	091031	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5120	0	3	0.00	0	0	0.00	0	0	0	6650	3590	5120	0.00	0.50	0	0	5400	5260	5080	4940	4760	5330	5010	32	1530	100	3580	10	1	31684010	1622	-27.98	12.10	12	0.00	-183.00	423.00	7620	20241217	-32.81	3025	20241119	69.26	0	0.00	0	0	0.00	0	7620	-32.81	20241217	3025	69.26	20241119	3.38	N	394800	100	31 억		159360	N	N	0	N	00	N