KissMeData/104540/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	160810	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6540	-90	5	-1.36	3714831340	513046	3402.84	6850	7880	6540	8610	4650	6630	7240.98	1.56	0	540	6943	6786	6613	6456	6283	6865	6535	64	1980	500	4500	10	1	12785740	836	21.51	1.19	12	4.01	304.00	5514.00	12200	20240119	-46.39	4685	20241209	39.59	7880	-17.01	20250124	5110	27.98	20250102	11900	-45.04	20240124	4685	39.59	20241209	1.62	N	104540	500	63 억		199907	N	N	0	N	00	N
3	20250124	150810	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6630	0	3	0.00	3632074950	500458	3319.35	6850	7880	6580	8610	4650	6630	7257.55	1.56	0	144	6943	6786	6613	6456	6283	6865	6535	64	1980	500	4500	10	1	12785740	848	21.81	1.20	12	3.91	304.00	5514.00	12200	20240119	-45.66	4685	20241209	41.52	7880	-15.86	20250124	5110	29.75	20250102	11900	-44.29	20240124	4685	41.52	20241209	1.62	N	104540	500	63 억		199907	N	N	0	N	00	N
4	20250124	140808	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6710	80	2	1.21	3544294050	487268	3231.86	6850	7880	6640	8610	4650	6630	7273.86	1.56	0	-112	6943	6786	6613	6456	6283	6865	6535	64	1980	500	4500	10	1	12785740	858	22.07	1.22	12	3.81	304.00	5514.00	12200	20240119	-45.00	4685	20241209	43.22	7880	-14.85	20250124	5110	31.31	20250102	11900	-43.61	20240124	4685	43.22	20241209	1.62	N	104540	500	63 억		199907	N	N	0	N	00	N
5	20250124	130810	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6920	290	2	4.37	3405170150	466633	3095.00	6850	7880	6730	8610	4650	6630	7297.38	1.56	0	-1053	6943	6786	6613	6456	6283	6865	6535	64	1980	500	4500	10	1	12785740	885	22.76	1.25	12	3.65	304.00	5514.00	12200	20240119	-43.28	4685	20241209	47.71	7880	-12.18	20250124	5110	35.42	20250102	11900	-41.85	20240124	4685	47.71	20241209	1.62	N	104540	500	63 억		199907	N	N	0	N	00	N
6	20250124	120807	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6880	250	2	3.77	3340804640	457286	3033.00	6850	7880	6730	8610	4650	6630	7305.78	1.56	0	-977	6943	6786	6613	6456	6283	6865	6535	64	1980	500	4500	10	1	12785740	880	22.63	1.25	12	3.58	304.00	5514.00	12200	20240119	-43.61	4685	20241209	46.85	7880	-12.69	20250124	5110	34.64	20250102	11900	-42.18	20240124	4685	46.85	20241209	1.62	N	104540	500	63 억		199907	N	N	0	N	00	N
7	20250124	110809	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6870	240	2	3.62	3296541600	450824	2990.14	6850	7880	6730	8610	4650	6630	7312.32	1.56	0	-644	6943	6786	6613	6456	6283	6865	6535	64	1980	500	4500	10	1	12785740	878	22.60	1.25	12	3.53	304.00	5514.00	12200	20240119	-43.69	4685	20241209	46.64	7880	-12.82	20250124	5110	34.44	20250102	11900	-42.27	20240124	4685	46.64	20241209	1.62	N	104540	500	63 억		199907	N	N	0	N	00	N
8	20250124	100806	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6980	350	2	5.28	3026645350	411749	2730.97	6850	7880	6730	8610	4650	6630	7350.77	1.56	0	619	6943	6786	6613	6456	6283	6865	6535	64	1980	500	4500	10	1	12785740	892	22.96	1.27	12	3.22	304.00	5514.00	12200	20240119	-42.79	4685	20241209	48.99	7880	-11.42	20250124	5110	36.59	20250102	11900	-41.34	20240124	4685	48.99	20241209	1.62	N	104540	500	63 억		199907	N	N	0	N	00	N
9	20250124	090811	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7000	370	2	5.58	140807950	20189	133.91	6850	7180	6850	8610	4650	6630	6975.17	1.56	0	361	6943	6786	6613	6456	6283	6865	6535	64	1980	500	4500	10	1	12785740	895	23.03	1.27	12	0.16	304.00	5514.00	12200	20240119	-42.62	4685	20241209	49.41	7180	-2.51	20250124	5110	36.99	20250102	11900	-41.18	20240124	4685	49.41	20241209	1.62	N	104540	500	63 억		199907	N	N	0	N	00	N
10	20250123	160806	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6630	-20	5	-0.30	99121060	15018	75.41	6540	6770	6440	8640	4660	6650	6600.12	1.58	0	-1500	6883	6766	6673	6556	6463	6720	6510	64	1990	500	4520	10	1	12785740	848	21.81	1.20	12	0.12	304.00	5514.00	12200	20240119	-45.66	4685	20241209	41.52	6820	-2.79	20250120	5110	29.75	20250102	12010	-44.80	20240123	4685	41.52	20241209	1.64	N	104540	500	63 억		201407	N	N	0	N	00	N
11	20250123	150805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6650	0	3	0.00	91030960	13792	69.25	6540	6770	6440	8640	4660	6650	6600.27	1.58	0	-1065	6883	6766	6673	6556	6463	6720	6510	64	1990	500	4520	10	1	12785740	850	21.88	1.21	12	0.11	304.00	5514.00	12200	20240119	-45.49	4685	20241209	41.94	6820	-2.49	20250120	5110	30.14	20250102	12010	-44.63	20240123	4685	41.94	20241209	1.64	N	104540	500	63 억		201407	N	N	0	N	00	N
12	20250123	140805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6680	30	2	0.45	86519070	13110	65.83	6540	6770	6440	8640	4660	6650	6599.47	1.58	0	-1166	6883	6766	6673	6556	6463	6720	6510	64	1990	500	4520	10	1	12785740	854	21.97	1.21	12	0.10	304.00	5514.00	12200	20240119	-45.25	4685	20241209	42.58	6820	-2.05	20250120	5110	30.72	20250102	12010	-44.38	20240123	4685	42.58	20241209	1.64	N	104540	500	63 억		201407	N	N	0	N	00	N
13	20250123	130804	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6720	70	2	1.05	77553200	11764	59.07	6540	6770	6440	8640	4660	6650	6592.42	1.58	0	-1069	6883	6766	6673	6556	6463	6720	6510	64	1990	500	4520	10	1	12785740	859	22.11	1.22	12	0.09	304.00	5514.00	12200	20240119	-44.92	4685	20241209	43.44	6820	-1.47	20250120	5110	31.51	20250102	12010	-44.05	20240123	4685	43.44	20241209	1.64	N	104540	500	63 억		201407	N	N	0	N	00	N
14	20250123	120805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6750	100	2	1.50	54810090	8387	42.11	6540	6750	6440	8640	4660	6650	6535.12	1.58	0	-836	6883	6766	6673	6556	6463	6720	6510	64	1990	500	4520	10	1	12785740	863	22.20	1.22	12	0.07	304.00	5514.00	12200	20240119	-44.67	4685	20241209	44.08	6820	-1.03	20250120	5110	32.09	20250102	12010	-43.80	20240123	4685	44.08	20241209	1.64	N	104540	500	63 억		201407	N	N	0	N	00	N
15	20250123	110756	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6570	-80	5	-1.20	41035390	6311	31.69	6540	6640	6440	8640	4660	6650	6502.20	1.58	0	-671	6883	6766	6673	6556	6463	6720	6510	64	1990	500	4520	10	1	12785740	840	21.61	1.19	12	0.05	304.00	5514.00	12200	20240119	-46.15	4685	20241209	40.23	6820	-3.67	20250120	5110	28.57	20250102	12010	-45.30	20240123	4685	40.23	20241209	1.64	N	104540	500	63 억		201407	N	N	0	N	00	N
16	20250123	100805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6500	-150	5	-2.26	32491560	5005	25.13	6540	6640	6440	8640	4660	6650	6491.82	1.58	0	134	6883	6766	6673	6556	6463	6720	6510	64	1990	500	4520	10	1	12785740	831	21.38	1.18	12	0.04	304.00	5514.00	12200	20240119	-46.72	4685	20241209	38.74	6820	-4.69	20250120	5110	27.20	20250102	12010	-45.88	20240123	4685	38.74	20241209	1.64	N	104540	500	63 억		201407	N	N	0	N	00	N
17	20250123	090804	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6530	-120	5	-1.80	14060790	2161	10.85	6540	6640	6440	8640	4660	6650	6506.61	1.58	0	-134	6883	6766	6673	6556	6463	6720	6510	64	1990	500	4520	10	1	12785740	835	21.48	1.18	12	0.02	304.00	5514.00	12200	20240119	-46.48	4685	20241209	39.38	6820	-4.25	20250120	5110	27.79	20250102	12010	-45.63	20240123	4685	39.38	20241209	1.64	N	104540	500	63 억		201407	N	N	0	N	00	N
18	20250122	160758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6650	-80	5	-1.19	131667460	19813	39.40	6790	6790	6580	8740	4720	6730	6645.51	1.61	0	-4033	6996	6862	6666	6532	6336	6930	6600	64	2010	500	4570	10	1	12785740	850	21.88	1.21	12	0.15	304.00	5514.00	12200	20240119	-45.49	4685	20241209	41.94	6820	-2.49	20250120	5110	30.14	20250102	12050	-44.81	20240122	4685	41.94	20241209	1.66	N	104540	500	63 억		205419	N	N	0	N	00	N
19	20250122	150759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6670	-60	5	-0.89	120218920	18096	35.98	6790	6790	6580	8740	4720	6730	6643.40	1.61	0	-3920	6996	6862	6666	6532	6336	6930	6600	64	2010	500	4570	10	1	12785740	853	21.94	1.21	12	0.14	304.00	5514.00	12200	20240119	-45.33	4685	20241209	42.37	6820	-2.20	20250120	5110	30.53	20250102	12050	-44.65	20240122	4685	42.37	20241209	1.66	N	104540	500	63 억		205419	N	N	0	N	00	N
20	20250122	140758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6670	-60	5	-0.89	85868800	12932	25.71	6790	6790	6580	8740	4720	6730	6640.02	1.61	0	-2807	6996	6862	6666	6532	6336	6930	6600	64	2010	500	4570	10	1	12785740	853	21.94	1.21	12	0.10	304.00	5514.00	12200	20240119	-45.33	4685	20241209	42.37	6820	-2.20	20250120	5110	30.53	20250102	12050	-44.65	20240122	4685	42.37	20241209	1.66	N	104540	500	63 억		205419	N	N	0	N	00	N
21	20250122	130800	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6620	-110	5	-1.63	60397840	9098	18.09	6790	6790	6580	8740	4720	6730	6638.58	1.61	0	-2294	6996	6862	6666	6532	6336	6930	6600	64	2010	500	4570	10	1	12785740	846	21.78	1.20	12	0.07	304.00	5514.00	12200	20240119	-45.74	4685	20241209	41.30	6820	-2.93	20250120	5110	29.55	20250102	12050	-45.06	20240122	4685	41.30	20241209	1.66	N	104540	500	63 억		205419	N	N	0	N	00	N
22	20250122	120757	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6660	-70	5	-1.04	59374710	8944	17.78	6790	6790	6580	8740	4720	6730	6638.50	1.61	0	-2148	6996	6862	6666	6532	6336	6930	6600	64	2010	500	4570	10	1	12785740	852	21.91	1.21	12	0.07	304.00	5514.00	12200	20240119	-45.41	4685	20241209	42.16	6820	-2.35	20250120	5110	30.33	20250102	12050	-44.73	20240122	4685	42.16	20241209	1.66	N	104540	500	63 억		205419	N	N	0	N	00	N
23	20250122	110759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6650	-80	5	-1.19	46656300	7022	13.96	6790	6790	6580	8740	4720	6730	6644.30	1.61	0	-1884	6996	6862	6666	6532	6336	6930	6600	64	2010	500	4570	10	1	12785740	850	21.88	1.21	12	0.05	304.00	5514.00	12200	20240119	-45.49	4685	20241209	41.94	6820	-2.49	20250120	5110	30.14	20250102	12050	-44.81	20240122	4685	41.94	20241209	1.66	N	104540	500	63 억		205419	N	N	0	N	00	N
24	20250122	100759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6620	-110	5	-1.63	21724150	3269	6.50	6790	6790	6590	8740	4720	6730	6645.50	1.61	0	-561	6996	6862	6666	6532	6336	6930	6600	64	2010	500	4570	10	1	12785740	846	21.78	1.20	12	0.03	304.00	5514.00	12200	20240119	-45.74	4685	20241209	41.30	6820	-2.93	20250120	5110	29.55	20250102	12050	-45.06	20240122	4685	41.30	20241209	1.66	N	104540	500	63 억		205419	N	N	0	N	00	N
25	20250122	090800	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6670	-60	5	-0.89	4342710	646	1.28	6790	6790	6670	8740	4720	6730	6722.46	1.61	0	-31	6996	6862	6666	6532	6336	6930	6600	64	2010	500	4570	10	1	12785740	853	21.94	1.21	12	0.01	304.00	5514.00	12200	20240119	-45.33	4685	20241209	42.37	6820	-2.20	20250120	5110	30.53	20250102	12050	-44.65	20240122	4685	42.37	20241209	1.66	N	104540	500	63 억		205419	N	N	0	N	00	N
26	20250121	160754	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6730	80	2	1.20	333706460	50280	50.60	6640	6800	6470	8640	4660	6650	6636.96	1.62	0	-1649	7236	6942	6526	6232	5816	7090	6380	64	1990	500	4520	10	1	12785740	860	22.14	1.22	12	0.39	304.00	5514.00	12550	20240112	-46.37	4685	20241209	43.65	6820	-1.32	20250120	5110	31.70	20250102	12050	-44.15	20240122	4685	43.65	20241209	1.64	N	104540	500	63 억		207052	N	N	0	N	00	N
27	20250121	150756	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6730	80	2	1.20	323753860	48794	49.11	6640	6800	6470	8640	4660	6650	6635.12	1.62	0	-1563	7236	6942	6526	6232	5816	7090	6380	64	1990	500	4520	10	1	12785740	860	22.14	1.22	12	0.38	304.00	5514.00	12550	20240112	-46.37	4685	20241209	43.65	6820	-1.32	20250120	5110	31.70	20250102	12050	-44.15	20240122	4685	43.65	20241209	1.64	N	104540	500	63 억		207052	N	N	0	N	00	N
28	20250121	140756	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6720	70	2	1.05	308364190	46506	46.81	6640	6800	6470	8640	4660	6650	6630.63	1.62	0	-1594	7236	6942	6526	6232	5816	7090	6380	64	1990	500	4520	10	1	12785740	859	22.11	1.22	12	0.36	304.00	5514.00	12550	20240112	-46.45	4685	20241209	43.44	6820	-1.47	20250120	5110	31.51	20250102	12050	-44.23	20240122	4685	43.44	20241209	1.64	N	104540	500	63 억		207052	N	N	0	N	00	N
29	20250121	130755	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6670	20	2	0.30	286292880	43202	43.48	6640	6800	6470	8640	4660	6650	6626.84	1.62	0	-1455	7236	6942	6526	6232	5816	7090	6380	64	1990	500	4520	10	1	12785740	853	21.94	1.21	12	0.34	304.00	5514.00	12550	20240112	-46.85	4685	20241209	42.37	6820	-2.20	20250120	5110	30.53	20250102	12050	-44.65	20240122	4685	42.37	20241209	1.64	N	104540	500	63 억		207052	N	N	0	N	00	N
30	20250121	120746	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6660	10	2	0.15	231744710	35035	35.26	6640	6800	6470	8640	4660	6650	6614.66	1.62	0	-1204	7236	6942	6526	6232	5816	7090	6380	64	1990	500	4520	10	1	12785740	852	21.91	1.21	12	0.27	304.00	5514.00	12550	20240112	-46.93	4685	20241209	42.16	6820	-2.35	20250120	5110	30.33	20250102	12050	-44.73	20240122	4685	42.16	20241209	1.64	N	104540	500	63 억		207052	N	N	0	N	00	N
31	20250121	110717	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6620	-30	5	-0.45	220166190	33285	33.50	6640	6800	6470	8640	4660	6650	6614.58	1.62	0	-603	7236	6942	6526	6232	5816	7090	6380	64	1990	500	4520	10	1	12785740	846	21.78	1.20	12	0.26	304.00	5514.00	12550	20240112	-47.25	4685	20241209	41.30	6820	-2.93	20250120	5110	29.55	20250102	12050	-45.06	20240122	4685	41.30	20241209	1.64	N	104540	500	63 억		207052	N	N	0	N	00	N
32	20250121	100711	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6550	-100	5	-1.50	141043050	21170	21.31	6640	6800	6530	8640	4660	6650	6662.40	1.62	0	-482	7236	6942	6526	6232	5816	7090	6380	64	1990	500	4520	10	1	12785740	837	21.55	1.19	12	0.17	304.00	5514.00	12550	20240112	-47.81	4685	20241209	39.81	6820	-3.96	20250120	5110	28.18	20250102	12050	-45.64	20240122	4685	39.81	20241209	1.64	N	104540	500	63 억		207052	N	N	0	N	00	N
33	20250121	090757	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6750	100	2	1.50	12544610	1881	1.89	6640	6780	6580	8640	4660	6650	6669.12	1.62	0	-180	7236	6942	6526	6232	5816	7090	6380	64	1990	500	4520	10	1	12785740	863	22.20	1.22	12	0.01	304.00	5514.00	12550	20240112	-46.22	4685	20241209	44.08	6820	-1.03	20250120	5110	32.09	20250102	12050	-43.98	20240122	4685	44.08	20241209	1.64	N	104540	500	63 억		207052	N	N	0	N	00	N
34	20250120	160750	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6650	450	2	7.26	652413440	98537	898.49	6150	6820	6110	8060	4340	6200	6621.00	1.61	0	1121	6413	6306	6233	6126	6053	6290	6110	64	1860	500	4210	10	1	12785740	850	21.88	1.21	12	0.77	304.00	5514.00	12550	20240112	-47.01	4685	20241209	41.94	6820	-2.49	20250120	5110	30.14	20250102	12050	-44.81	20240122	4685	41.94	20241209	1.64	N	104540	500	63 억		206034	N	N	0	N	00	N
35	20250120	150755	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6740	540	2	8.71	591654050	89424	815.39	6150	6820	6110	8060	4340	6200	6616.28	1.61	0	36	6413	6306	6233	6126	6053	6290	6110	64	1860	500	4210	10	1	12785740	862	22.17	1.22	12	0.70	304.00	5514.00	12550	20240112	-46.29	4685	20241209	43.86	6820	-1.17	20250120	5110	31.90	20250102	12050	-44.07	20240122	4685	43.86	20241209	1.64	N	104540	500	63 억		206034	N	N	0	N	00	N
36	20250120	140753	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6570	370	2	5.97	459314020	69766	636.14	6150	6820	6110	8060	4340	6200	6583.64	1.61	0	-1782	6413	6306	6233	6126	6053	6290	6110	64	1860	500	4210	10	1	12785740	840	21.61	1.19	12	0.55	304.00	5514.00	12550	20240112	-47.65	4685	20241209	40.23	6820	-3.67	20250120	5110	28.57	20250102	12050	-45.48	20240122	4685	40.23	20241209	1.64	N	104540	500	63 억		206034	N	N	0	N	00	N
37	20250120	130752	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6540	340	2	5.48	383373130	58255	531.18	6150	6820	6110	8060	4340	6200	6580.95	1.61	0	-2259	6413	6306	6233	6126	6053	6290	6110	64	1860	500	4210	10	1	12785740	836	21.51	1.19	12	0.46	304.00	5514.00	12550	20240112	-47.89	4685	20241209	39.59	6820	-4.11	20250120	5110	27.98	20250102	12050	-45.73	20240122	4685	39.59	20241209	1.64	N	104540	500	63 억		206034	N	N	0	N	00	N
38	20250120	120754	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6370	170	2	2.74	55278680	8872	80.90	6150	6370	6110	8060	4340	6200	6230.69	1.61	0	-572	6413	6306	6233	6126	6053	6290	6110	64	1860	500	4210	10	1	12785740	814	20.95	1.16	12	0.07	304.00	5514.00	12550	20240112	-49.24	4685	20241209	35.97	6490	-1.85	20250115	5110	24.66	20250102	12050	-47.14	20240122	4685	35.97	20241209	1.64	N	104540	500	63 억		206034	N	N	0	N	00	N
39	20250120	110755	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6200	0	3	0.00	25504920	4138	37.73	6150	6200	6110	8060	4340	6200	6163.59	1.61	0	-105	6413	6306	6233	6126	6053	6290	6110	64	1860	500	4210	10	1	12785740	793	20.39	1.12	12	0.03	304.00	5514.00	12550	20240112	-50.60	4685	20241209	32.34	6490	-4.47	20250115	5110	21.33	20250102	12050	-48.55	20240122	4685	32.34	20241209	1.64	N	104540	500	63 억		206034	N	N	0	N	00	N
40	20250120	100754	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6200	0	3	0.00	18806260	3050	27.81	6150	6200	6120	8060	4340	6200	6165.99	1.61	0	87	6413	6306	6233	6126	6053	6290	6110	64	1860	500	4210	10	1	12785740	793	20.39	1.12	12	0.02	304.00	5514.00	12550	20240112	-50.60	4685	20241209	32.34	6490	-4.47	20250115	5110	21.33	20250102	12050	-48.55	20240122	4685	32.34	20241209	1.64	N	104540	500	63 억		206034	N	N	0	N	00	N
41	20250120	090755	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6190	-10	5	-0.16	92700	15	0.14	6150	6200	6150	8060	4340	6200	6180.00	1.61	0	-1	6413	6306	6233	6126	6053	6290	6110	64	1860	500	4210	10	1	12785740	791	20.36	1.12	12	0.00	304.00	5514.00	12550	20240112	-50.68	4685	20241209	32.12	6490	-4.62	20250115	5110	21.14	20250102	12050	-48.63	20240122	4685	32.12	20241209	1.64	N	104540	500	63 억		206034	N	N	0	N	00	N
42	20250117	160752	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6200	-20	5	-0.32	68333240	10967	57.71	6200	6340	6160	8080	4360	6220	6230.81	1.64	0	-3041	6486	6352	6266	6132	6046	6310	6090	64	1860	500	4220	10	1	12785740	793	20.39	1.12	12	0.09	304.00	5514.00	12650	20240110	-50.99	4685	20241209	32.34	6490	-4.47	20250115	5110	21.33	20250102	12200	-49.18	20240119	4685	32.34	20241209	1.68	N	104540	500	63 억		209075	N	N	0	N	00	N
43	20250117	150754	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6250	30	2	0.48	60666720	9731	51.21	6200	6340	6160	8080	4360	6220	6234.38	1.64	0	-2955	6486	6352	6266	6132	6046	6310	6090	64	1860	500	4220	10	1	12785740	799	20.56	1.13	12	0.08	304.00	5514.00	12650	20240110	-50.59	4685	20241209	33.40	6490	-3.70	20250115	5110	22.31	20250102	12200	-48.77	20240119	4685	33.40	20241209	1.68	N	104540	500	63 억		209075	N	N	0	N	00	N
44	20250117	140754	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6240	20	2	0.32	57237020	9181	48.31	6200	6340	6160	8080	4360	6220	6234.29	1.64	0	-2797	6486	6352	6266	6132	6046	6310	6090	64	1860	500	4220	10	1	12785740	798	20.53	1.13	12	0.07	304.00	5514.00	12650	20240110	-50.67	4685	20241209	33.19	6490	-3.85	20250115	5110	22.11	20250102	12200	-48.85	20240119	4685	33.19	20241209	1.68	N	104540	500	63 억		209075	N	N	0	N	00	N
45	20250117	130752	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6240	20	2	0.32	50176550	8049	42.35	6200	6340	6160	8080	4360	6220	6233.89	1.64	0	-2030	6486	6352	6266	6132	6046	6310	6090	64	1860	500	4220	10	1	12785740	798	20.53	1.13	12	0.06	304.00	5514.00	12650	20240110	-50.67	4685	20241209	33.19	6490	-3.85	20250115	5110	22.11	20250102	12200	-48.85	20240119	4685	33.19	20241209	1.68	N	104540	500	63 억		209075	N	N	0	N	00	N
46	20250117	120754	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6260	40	2	0.64	48853250	7836	41.23	6200	6340	6160	8080	4360	6220	6234.46	1.64	0	-2019	6486	6352	6266	6132	6046	6310	6090	64	1860	500	4220	10	1	12785740	800	20.59	1.14	12	0.06	304.00	5514.00	12650	20240110	-50.51	4685	20241209	33.62	6490	-3.54	20250115	5110	22.50	20250102	12200	-48.69	20240119	4685	33.62	20241209	1.68	N	104540	500	63 억		209075	N	N	0	N	00	N
47	20250117	110752	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6250	30	2	0.48	44364700	7117	37.45	6200	6340	6160	8080	4360	6220	6233.62	1.64	0	-1885	6486	6352	6266	6132	6046	6310	6090	64	1860	500	4220	10	1	12785740	799	20.56	1.13	12	0.06	304.00	5514.00	12650	20240110	-50.59	4685	20241209	33.40	6490	-3.70	20250115	5110	22.31	20250102	12200	-48.77	20240119	4685	33.40	20241209	1.68	N	104540	500	63 억		209075	N	N	0	N	00	N
48	20250117	100755	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6240	20	2	0.32	30577790	4896	25.76	6200	6340	6160	8080	4360	6220	6245.46	1.64	0	-1586	6486	6352	6266	6132	6046	6310	6090	64	1860	500	4220	10	1	12785740	798	20.53	1.13	12	0.04	304.00	5514.00	12650	20240110	-50.67	4685	20241209	33.19	6490	-3.85	20250115	5110	22.11	20250102	12200	-48.85	20240119	4685	33.19	20241209	1.68	N	104540	500	63 억		209075	N	N	0	N	00	N
49	20250117	090754	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6200	-20	5	-0.32	3094260	499	2.63	6200	6220	6200	8080	4360	6220	6200.92	1.64	0	23	6486	6352	6266	6132	6046	6310	6090	64	1860	500	4220	10	1	12785740	793	20.39	1.12	12	0.00	304.00	5514.00	12650	20240110	-50.99	4685	20241209	32.34	6490	-4.47	20250115	5110	21.33	20250102	12200	-49.18	20240119	4685	32.34	20241209	1.68	N	104540	500	63 억		209075	N	N	0	N	00	N
50	20250116	160747	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6220	-10	5	-0.16	119198310	18991	61.98	6400	6400	6180	8090	4370	6230	6276.57	1.65	0	-1516	6670	6450	6270	6050	5870	6560	6160	64	1860	500	4230	10	1	12785740	795	20.46	1.13	12	0.15	304.00	5514.00	12920	20240109	-51.86	4685	20241209	32.76	6490	-4.16	20250115	5110	21.72	20250102	12200	-49.02	20240119	4685	32.76	20241209	1.76	N	104540	500	63 억		210591	N	N	0	N	00	N
51	20250116	150711	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6240	10	2	0.16	103458050	16466	53.74	6400	6400	6180	8090	4370	6230	6283.14	1.65	0	-870	6670	6450	6270	6050	5870	6560	6160	64	1860	500	4230	10	1	12785740	798	20.53	1.13	12	0.13	304.00	5514.00	12920	20240109	-51.70	4685	20241209	33.19	6490	-3.85	20250115	5110	22.11	20250102	12200	-48.85	20240119	4685	33.19	20241209	1.76	N	104540	500	63 억		210591	N	N	0	N	00	N
52	20250116	140752	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6270	40	2	0.64	98634860	15694	51.22	6400	6400	6180	8090	4370	6230	6284.88	1.65	0	-818	6670	6450	6270	6050	5870	6560	6160	64	1860	500	4230	10	1	12785740	802	20.62	1.14	12	0.12	304.00	5514.00	12920	20240109	-51.47	4685	20241209	33.83	6490	-3.39	20250115	5110	22.70	20250102	12200	-48.61	20240119	4685	33.83	20241209	1.76	N	104540	500	63 억		210591	N	N	0	N	00	N
53	20250116	130751	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6310	80	2	1.28	82449950	13112	42.80	6400	6400	6180	8090	4370	6230	6288.13	1.65	0	-285	6670	6450	6270	6050	5870	6560	6160	64	1860	500	4230	10	1	12785740	807	20.76	1.14	12	0.10	304.00	5514.00	12920	20240109	-51.16	4685	20241209	34.69	6490	-2.77	20250115	5110	23.48	20250102	12200	-48.28	20240119	4685	34.69	20241209	1.76	N	104540	500	63 억		210591	N	N	0	N	00	N
54	20250116	120751	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6340	110	2	1.77	70061820	11142	36.37	6400	6400	6180	8090	4370	6230	6288.09	1.65	0	-176	6670	6450	6270	6050	5870	6560	6160	64	1860	500	4230	10	1	12785740	811	20.86	1.15	12	0.09	304.00	5514.00	12920	20240109	-50.93	4685	20241209	35.33	6490	-2.31	20250115	5110	24.07	20250102	12200	-48.03	20240119	4685	35.33	20241209	1.76	N	104540	500	63 억		210591	N	N	0	N	00	N
55	20250116	110752	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6350	120	2	1.93	67267450	10699	34.92	6400	6400	6180	8090	4370	6230	6287.27	1.65	0	-175	6670	6450	6270	6050	5870	6560	6160	64	1860	500	4230	10	1	12785740	812	20.89	1.15	12	0.08	304.00	5514.00	12920	20240109	-50.85	4685	20241209	35.54	6490	-2.16	20250115	5110	24.27	20250102	12200	-47.95	20240119	4685	35.54	20241209	1.76	N	104540	500	63 억		210591	N	N	0	N	00	N
56	20250116	100752	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6190	-40	5	-0.64	25003600	3993	13.03	6400	6400	6180	8090	4370	6230	6261.87	1.65	0	36	6670	6450	6270	6050	5870	6560	6160	64	1860	500	4230	10	1	12785740	791	20.36	1.12	12	0.03	304.00	5514.00	12920	20240109	-52.09	4685	20241209	32.12	6490	-4.62	20250115	5110	21.14	20250102	12200	-49.26	20240119	4685	32.12	20241209	1.76	N	104540	500	63 억		210591	N	N	0	N	00	N
57	20250116	090753	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6270	40	2	0.64	9547800	1530	4.99	6400	6400	6180	8090	4370	6230	6240.40	1.65	0	310	6670	6450	6270	6050	5870	6560	6160	64	1860	500	4230	10	1	12785740	802	20.62	1.14	12	0.01	304.00	5514.00	12920	20240109	-51.47	4685	20241209	33.83	6490	-3.39	20250115	5110	22.70	20250102	12200	-48.61	20240119	4685	33.83	20241209	1.76	N	104540	500	63 억		210591	N	N	0	N	00	N
58	20250115	160749	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6230	50	2	0.81	192195110	30580	45.75	6130	6490	6090	8030	4330	6180	6284.99	1.67	0	-2641	6573	6376	6003	5806	5433	6475	5905	64	1850	500	4200	10	1	12785740	797	20.49	1.13	12	0.24	304.00	5514.00	12920	20240109	-51.78	4685	20241209	32.98	6490	-4.01	20250115	5110	21.92	20250102	12200	-48.93	20240119	4685	32.98	20241209	1.77	N	104540	500	63 억		213114	N	N	0	N	00	N
59	20250115	150750	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6220	40	2	0.65	185920590	29574	44.24	6130	6490	6090	8030	4330	6180	6286.62	1.67	0	-2436	6573	6376	6003	5806	5433	6475	5905	64	1850	500	4200	10	1	12785740	795	20.46	1.13	12	0.23	304.00	5514.00	12920	20240109	-51.86	4685	20241209	32.76	6490	-4.16	20250115	5110	21.72	20250102	12200	-49.02	20240119	4685	32.76	20241209	1.77	N	104540	500	63 억		213114	N	N	0	N	00	N
60	20250115	140744	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6230	50	2	0.81	173986410	27662	41.38	6130	6490	6090	8030	4330	6180	6289.73	1.67	0	-2384	6573	6376	6003	5806	5433	6475	5905	64	1850	500	4200	10	1	12785740	797	20.49	1.13	12	0.22	304.00	5514.00	12920	20240109	-51.78	4685	20241209	32.98	6490	-4.01	20250115	5110	21.92	20250102	12200	-48.93	20240119	4685	32.98	20241209	1.77	N	104540	500	63 억		213114	N	N	0	N	00	N
61	20250115	130750	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6250	70	2	1.13	172773610	27468	41.09	6130	6490	6090	8030	4330	6180	6290.00	1.67	0	-2338	6573	6376	6003	5806	5433	6475	5905	64	1850	500	4200	10	1	12785740	799	20.56	1.13	12	0.21	304.00	5514.00	12920	20240109	-51.63	4685	20241209	33.40	6490	-3.70	20250115	5110	22.31	20250102	12200	-48.77	20240119	4685	33.40	20241209	1.77	N	104540	500	63 억		213114	N	N	0	N	00	N
62	20250115	120735	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6220	40	2	0.65	160369620	25464	38.09	6130	6490	6090	8030	4330	6180	6297.90	1.67	0	-2298	6573	6376	6003	5806	5433	6475	5905	64	1850	500	4200	10	1	12785740	795	20.46	1.13	12	0.20	304.00	5514.00	12920	20240109	-51.86	4685	20241209	32.76	6490	-4.16	20250115	5110	21.72	20250102	12200	-49.02	20240119	4685	32.76	20241209	1.77	N	104540	500	63 억		213114	N	N	0	N	00	N
63	20250115	110750	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6250	70	2	1.13	148839300	23602	35.31	6130	6490	6090	8030	4330	6180	6306.22	1.67	0	-1892	6573	6376	6003	5806	5433	6475	5905	64	1850	500	4200	10	1	12785740	799	20.56	1.13	12	0.18	304.00	5514.00	12920	20240109	-51.63	4685	20241209	33.40	6490	-3.70	20250115	5110	22.31	20250102	12200	-48.77	20240119	4685	33.40	20241209	1.77	N	104540	500	63 억		213114	N	N	0	N	00	N
64	20250115	100749	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6310	130	2	2.10	123214940	19486	29.15	6130	6490	6090	8030	4330	6180	6323.25	1.67	0	-1332	6573	6376	6003	5806	5433	6475	5905	64	1850	500	4200	10	1	12785740	807	20.76	1.14	12	0.15	304.00	5514.00	12920	20240109	-51.16	4685	20241209	34.69	6490	-2.77	20250115	5110	23.48	20250102	12200	-48.28	20240119	4685	34.69	20241209	1.77	N	104540	500	63 억		213114	N	N	0	N	00	N
65	20250115	090753	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6160	-20	5	-0.32	10168570	1663	2.49	6130	6170	6090	8030	4330	6180	6114.59	1.67	0	299	6573	6376	6003	5806	5433	6475	5905	64	1850	500	4200	10	1	12785740	788	20.26	1.12	12	0.01	304.00	5514.00	12920	20240109	-52.32	4685	20241209	31.48	6200	-0.65	20250114	5110	20.55	20250102	12200	-49.51	20240119	4685	31.48	20241209	1.77	N	104540	500	63 억		213114	N	N	0	N	00	N
66	20250114	160735	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6180	470	2	8.23	394386810	65646	1880.97	5680	6200	5630	7420	4000	5710	6007.64	1.67	0	-134	5830	5770	5710	5650	5590	5740	5620	64	1710	500	3880	10	1	12785740	790	20.33	1.12	12	0.51	304.00	5514.00	12920	20240109	-52.17	4685	20241209	31.91	6200	-0.32	20250114	5110	20.94	20250102	12200	-49.34	20240119	4685	31.91	20241209	1.75	N	104540	500	63 억		213366	N	N	0	N	00	N
67	20250114	150747	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6170	460	2	8.06	318439790	53346	1528.54	5680	6200	5630	7420	4000	5710	5969.33	1.67	0	67	5830	5770	5710	5650	5590	5740	5620	64	1710	500	3880	10	1	12785740	789	20.30	1.12	12	0.42	304.00	5514.00	12920	20240109	-52.24	4685	20241209	31.70	6200	-0.48	20250114	5110	20.74	20250102	12200	-49.43	20240119	4685	31.70	20241209	1.75	N	104540	500	63 억		213366	N	N	0	N	00	N
68	20250114	140746	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6060	350	2	6.13	179346830	30595	876.65	5680	6130	5630	7420	4000	5710	5861.97	1.67	0	-1311	5830	5770	5710	5650	5590	5740	5620	64	1710	500	3880	10	1	12785740	775	19.93	1.10	12	0.24	304.00	5514.00	12920	20240109	-53.10	4685	20241209	29.35	6130	-1.14	20250114	5110	18.59	20250102	12200	-50.33	20240119	4685	29.35	20241209	1.75	N	104540	500	63 억		213366	N	N	0	N	00	N
69	20250114	130745	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5770	60	2	1.05	43886620	7724	221.32	5680	5790	5630	7420	4000	5710	5681.85	1.67	0	-447	5830	5770	5710	5650	5590	5740	5620	64	1710	500	3880	10	1	12785740	738	18.98	1.05	12	0.06	304.00	5514.00	12920	20240109	-55.34	4685	20241209	23.16	5800	-0.52	20250110	5110	12.92	20250102	12200	-52.70	20240119	4685	23.16	20241209	1.75	N	104540	500	63 억		213366	N	N	0	N	00	N
70	20250114	120742	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5780	70	2	1.23	32209800	5682	162.81	5680	5790	5630	7420	4000	5710	5668.74	1.67	0	-324	5830	5770	5710	5650	5590	5740	5620	64	1710	500	3880	10	1	12785740	739	19.01	1.05	12	0.04	304.00	5514.00	12920	20240109	-55.26	4685	20241209	23.37	5800	-0.34	20250110	5110	13.11	20250102	12200	-52.62	20240119	4685	23.37	20241209	1.75	N	104540	500	63 억		213366	N	N	0	N	00	N
71	20250114	110743	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5770	60	2	1.05	31154530	5499	157.56	5680	5790	5630	7420	4000	5710	5665.49	1.67	0	-292	5830	5770	5710	5650	5590	5740	5620	64	1710	500	3880	10	1	12785740	738	18.98	1.05	12	0.04	304.00	5514.00	12920	20240109	-55.34	4685	20241209	23.16	5800	-0.52	20250110	5110	12.92	20250102	12200	-52.70	20240119	4685	23.16	20241209	1.75	N	104540	500	63 억		213366	N	N	0	N	00	N
72	20250114	100741	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5680	-30	5	-0.53	24137780	4272	122.41	5680	5700	5630	7420	4000	5710	5650.23	1.67	0	-78	5830	5770	5710	5650	5590	5740	5620	64	1710	500	3880	10	1	12785740	726	18.68	1.03	12	0.03	304.00	5514.00	12920	20240109	-56.04	4685	20241209	21.24	5800	-2.07	20250110	5110	11.15	20250102	12200	-53.44	20240119	4685	21.24	20241209	1.75	N	104540	500	63 억		213366	N	N	0	N	00	N
73	20250114	090745	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5700	-10	5	-0.18	90860	16	0.46	5680	5700	5660	7420	4000	5710	5678.75	1.67	0	0	5830	5770	5710	5650	5590	5740	5620	64	1710	500	3880	10	1	12785740	729	18.75	1.03	12	0.00	304.00	5514.00	12920	20240109	-55.88	4685	20241209	21.66	5800	-1.72	20250110	5110	11.55	20250102	12200	-53.28	20240119	4685	21.66	20241209	1.75	N	104540	500	63 억		213366	N	N	0	N	00	N
74	20250113	160734	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5710	-60	5	-1.04	19125350	3339	39.88	5760	5770	5650	7500	4040	5770	5727.87	1.68	0	-1135	5976	5872	5696	5592	5416	5925	5645	64	1730	500	3920	10	1	12785740	730	18.78	1.04	12	0.03	304.00	5514.00	12920	20240109	-55.80	4685	20241209	21.88	5800	-1.55	20250110	5110	11.74	20250102	12200	-53.20	20240119	4685	21.88	20241209	1.75	N	104540	500	63 억		214487	N	N	0	N	00	N
75	20250113	150738	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5690	-80	5	-1.39	18181920	3173	37.90	5760	5770	5660	7500	4040	5770	5730.20	1.68	0	-1045	5976	5872	5696	5592	5416	5925	5645	64	1730	500	3920	10	1	12785740	728	18.72	1.03	12	0.02	304.00	5514.00	12920	20240109	-55.96	4685	20241209	21.45	5800	-1.90	20250110	5110	11.35	20250102	12200	-53.36	20240119	4685	21.45	20241209	1.75	N	104540	500	63 억		214487	N	N	0	N	00	N
76	20250113	140726	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5730	-40	5	-0.69	14307780	2491	29.75	5760	5770	5690	7500	4040	5770	5743.79	1.68	0	-1022	5976	5872	5696	5592	5416	5925	5645	64	1730	500	3920	10	1	12785740	733	18.85	1.04	12	0.02	304.00	5514.00	12920	20240109	-55.65	4685	20241209	22.31	5800	-1.21	20250110	5110	12.13	20250102	12200	-53.03	20240119	4685	22.31	20241209	1.75	N	104540	500	63 억		214487	N	N	0	N	00	N
77	20250113	130727	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5710	-60	5	-1.04	11423760	1985	23.71	5760	5770	5700	7500	4040	5770	5755.04	1.68	0	-528	5976	5872	5696	5592	5416	5925	5645	64	1730	500	3920	10	1	12785740	730	18.78	1.04	12	0.02	304.00	5514.00	12920	20240109	-55.80	4685	20241209	21.88	5800	-1.55	20250110	5110	11.74	20250102	12200	-53.20	20240119	4685	21.88	20241209	1.75	N	104540	500	63 억		214487	N	N	0	N	00	N
78	20250113	120730	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5760	-10	5	-0.17	7931560	1376	16.43	5760	5770	5710	7500	4040	5770	5764.22	1.68	0	-245	5976	5872	5696	5592	5416	5925	5645	64	1730	500	3920	10	1	12785740	736	18.95	1.04	12	0.01	304.00	5514.00	12920	20240109	-55.42	4685	20241209	22.95	5800	-0.69	20250110	5110	12.72	20250102	12200	-52.79	20240119	4685	22.95	20241209	1.75	N	104540	500	63 억		214487	N	N	0	N	00	N
79	20250113	110729	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5750	-20	5	-0.35	7425530	1288	15.38	5760	5770	5710	7500	4040	5770	5765.16	1.68	0	-180	5976	5872	5696	5592	5416	5925	5645	64	1730	500	3920	10	1	12785740	735	18.91	1.04	12	0.01	304.00	5514.00	12920	20240109	-55.50	4685	20241209	22.73	5800	-0.86	20250110	5110	12.52	20250102	12200	-52.87	20240119	4685	22.73	20241209	1.75	N	104540	500	63 억		214487	N	N	0	N	00	N
80	20250113	100728	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5760	-10	5	-0.17	6783260	1176	14.05	5760	5770	5710	7500	4040	5770	5768.08	1.68	0	-82	5976	5872	5696	5592	5416	5925	5645	64	1730	500	3920	10	1	12785740	736	18.95	1.04	12	0.01	304.00	5514.00	12920	20240109	-55.42	4685	20241209	22.95	5800	-0.69	20250110	5110	12.72	20250102	12200	-52.79	20240119	4685	22.95	20241209	1.75	N	104540	500	63 억		214487	N	N	0	N	00	N
81	20250113	090733	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5750	-20	5	-0.35	63300	11	0.13	5760	5760	5750	7500	4040	5770	5754.55	1.68	0	-10	5976	5872	5696	5592	5416	5925	5645	64	1730	500	3920	10	1	12785740	735	18.91	1.04	12	0.00	304.00	5514.00	12920	20240109	-55.50	4685	20241209	22.73	5800	-0.86	20250110	5110	12.52	20250102	12200	-52.87	20240119	4685	22.73	20241209	1.75	N	104540	500	63 억		214487	N	N	0	N	00	N
82	20250110	160711	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5770	20	2	0.35	47463250	8373	213.16	5750	5800	5520	7470	4030	5750	5668.60	1.68	0	-619	5876	5812	5716	5652	5556	5845	5685	64	1720	500	3910	10	1	12785740	738	18.98	1.05	12	0.07	304.00	5514.00	12920	20240109	-55.34	4685	20241209	23.16	5800	-0.52	20250110	5110	12.92	20250102	12650	-54.39	20240110	4685	23.16	20241209	1.75	N	104540	500	63 억		215106	N	N	0	N	00	N
83	20250110	150722	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5800	50	2	0.87	46995410	8292	211.10	5750	5800	5520	7470	4030	5750	5667.56	1.68	0	-599	5876	5812	5716	5652	5556	5845	5685	64	1720	500	3910	10	1	12785740	742	19.08	1.05	12	0.06	304.00	5514.00	12920	20240109	-55.11	4685	20241209	23.80	5800	0.00	20250110	5110	13.50	20250102	12650	-54.15	20240110	4685	23.80	20241209	1.75	N	104540	500	63 억		215106	N	N	0	N	00	N
84	20250110	140725	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5800	50	2	0.87	45474310	8029	204.40	5750	5800	5520	7470	4030	5750	5663.76	1.68	0	-516	5876	5812	5716	5652	5556	5845	5685	64	1720	500	3910	10	1	12785740	742	19.08	1.05	12	0.06	304.00	5514.00	12920	20240109	-55.11	4685	20241209	23.80	5800	0.00	20250110	5110	13.50	20250102	12650	-54.15	20240110	4685	23.80	20241209	1.75	N	104540	500	63 억		215106	N	N	0	N	00	N
85	20250110	130724	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5770	20	2	0.35	34771890	6182	157.38	5750	5790	5520	7470	4030	5750	5624.70	1.68	0	-448	5876	5812	5716	5652	5556	5845	5685	64	1720	500	3910	10	1	12785740	738	18.98	1.05	12	0.05	304.00	5514.00	12920	20240109	-55.34	4685	20241209	23.16	5790	0.00	20250107	5110	12.92	20250102	12650	-54.39	20240110	4685	23.16	20241209	1.75	N	104540	500	63 억		215106	N	N	0	N	00	N
86	20250110	120725	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5700	-50	5	-0.87	25678920	4589	116.83	5750	5750	5520	7470	4030	5750	5595.76	1.68	0	-230	5876	5812	5716	5652	5556	5845	5685	64	1720	500	3910	10	1	12785740	729	18.75	1.03	12	0.04	304.00	5514.00	12920	20240109	-55.88	4685	20241209	21.66	5790	-1.55	20250107	5110	11.55	20250102	12650	-54.94	20240110	4685	21.66	20241209	1.75	N	104540	500	63 억		215106	N	N	0	N	00	N
87	20250110	110723	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5690	-60	5	-1.04	23706050	4241	107.97	5750	5750	5520	7470	4030	5750	5589.73	1.68	0	-164	5876	5812	5716	5652	5556	5845	5685	64	1720	500	3910	10	1	12785740	728	18.72	1.03	12	0.03	304.00	5514.00	12920	20240109	-55.96	4685	20241209	21.45	5790	-1.73	20250107	5110	11.35	20250102	12650	-55.02	20240110	4685	21.45	20241209	1.75	N	104540	500	63 억		215106	N	N	0	N	00	N
88	20250110	100722	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5620	-130	5	-2.26	12044660	2157	54.91	5750	5750	5520	7470	4030	5750	5583.99	1.68	0	-131	5876	5812	5716	5652	5556	5845	5685	64	1720	500	3910	10	1	12785740	719	18.49	1.02	12	0.02	304.00	5514.00	12920	20240109	-56.50	4685	20241209	19.96	5790	-2.94	20250107	5110	9.98	20250102	12650	-55.57	20240110	4685	19.96	20241209	1.75	N	104540	500	63 억		215106	N	N	0	N	00	N
89	20250110	090725	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5640	-110	5	-1.91	412520	73	1.86	5750	5750	5630	7470	4030	5750	5650.96	1.68	0	6	5876	5812	5716	5652	5556	5845	5685	64	1720	500	3910	10	1	12785740	721	18.55	1.02	12	0.00	304.00	5514.00	12920	20240109	-56.35	4685	20241209	20.38	5790	-2.59	20250107	5110	10.37	20250102	12650	-55.42	20240110	4685	20.38	20241209	1.75	N	104540	500	63 억		215106	N	N	0	N	00	N
90	20250109	160719	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5750	80	2	1.41	22451170	3924	30.48	5630	5780	5620	7370	3970	5670	5721.49	1.69	0	-893	5863	5766	5603	5506	5343	5685	5425	64	1700	500	3850	10	1	12785740	735	18.91	1.04	12	0.03	304.00	5514.00	12920	20240109	-55.50	4685	20241209	22.73	5790	-0.69	20250107	5110	12.52	20250102	12920	-55.50	20240109	4685	22.73	20241209	1.75	N	104540	500	63 억		215999	N	N	0	N	00	N
91	20250109	150720	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5740	70	2	1.23	18784420	3286	25.53	5630	5780	5620	7370	3970	5670	5716.50	1.69	0	-842	5863	5766	5603	5506	5343	5685	5425	64	1700	500	3850	10	1	12785740	734	18.88	1.04	12	0.03	304.00	5514.00	12920	20240109	-55.57	4685	20241209	22.52	5790	-0.86	20250107	5110	12.33	20250102	12920	-55.57	20240109	4685	22.52	20241209	1.75	N	104540	500	63 억		215999	N	N	0	N	00	N
92	20250109	140720	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5700	30	2	0.53	18348530	3210	24.94	5630	5780	5620	7370	3970	5670	5716.05	1.69	0	-807	5863	5766	5603	5506	5343	5685	5425	64	1700	500	3850	10	1	12785740	729	18.75	1.03	12	0.03	304.00	5514.00	12920	20240109	-55.88	4685	20241209	21.66	5790	-1.55	20250107	5110	11.55	20250102	12920	-55.88	20240109	4685	21.66	20241209	1.75	N	104540	500	63 억		215999	N	N	0	N	00	N
93	20250109	130720	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5730	60	2	1.06	15351540	2687	20.87	5630	5780	5620	7370	3970	5670	5713.26	1.69	0	-785	5863	5766	5603	5506	5343	5685	5425	64	1700	500	3850	10	1	12785740	733	18.85	1.04	12	0.02	304.00	5514.00	12920	20240109	-55.65	4685	20241209	22.31	5790	-1.04	20250107	5110	12.13	20250102	12920	-55.65	20240109	4685	22.31	20241209	1.75	N	104540	500	63 억		215999	N	N	0	N	00	N
94	20250109	120720	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5720	50	2	0.88	14339590	2510	19.50	5630	5780	5620	7370	3970	5670	5712.98	1.69	0	-710	5863	5766	5603	5506	5343	5685	5425	64	1700	500	3850	10	1	12785740	731	18.82	1.04	12	0.02	304.00	5514.00	12920	20240109	-55.73	4685	20241209	22.09	5790	-1.21	20250107	5110	11.94	20250102	12920	-55.73	20240109	4685	22.09	20241209	1.75	N	104540	500	63 억		215999	N	N	0	N	00	N
95	20250109	110724	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5760	90	2	1.59	11194400	1963	15.25	5630	5780	5620	7370	3970	5670	5702.70	1.69	0	-519	5863	5766	5603	5506	5343	5685	5425	64	1700	500	3850	10	1	12785740	736	18.95	1.04	12	0.02	304.00	5514.00	12920	20240109	-55.42	4685	20241209	22.95	5790	-0.52	20250107	5110	12.72	20250102	12920	-55.42	20240109	4685	22.95	20241209	1.75	N	104540	500	63 억		215999	N	N	0	N	00	N
96	20250109	100721	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5730	60	2	1.06	6358360	1119	8.69	5630	5780	5620	7370	3970	5670	5682.18	1.69	0	-97	5863	5766	5603	5506	5343	5685	5425	64	1700	500	3850	10	1	12785740	733	18.85	1.04	12	0.01	304.00	5514.00	12920	20240109	-55.65	4685	20241209	22.31	5790	-1.04	20250107	5110	12.13	20250102	12920	-55.65	20240109	4685	22.31	20241209	1.75	N	104540	500	63 억		215999	N	N	0	N	00	N
97	20250109	090725	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5690	20	2	0.35	147060	26	0.20	5630	5690	5630	7370	3970	5670	5656.15	1.69	0	-10	5863	5766	5603	5506	5343	5685	5425	64	1700	500	3850	10	1	12785740	728	18.72	1.03	12	0.00	304.00	5514.00	12920	20240109	-55.96	4685	20241209	21.45	5790	-1.73	20250107	5110	11.35	20250102	12920	-55.96	20240109	4685	21.45	20241209	1.75	N	104540	500	63 억		215999	N	N	0	N	00	N
98	20250108	160714	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5670	10	2	0.18	71778980	12721	259.98	5680	5700	5440	7350	3970	5660	5642.56	1.70	0	-1292	5866	5762	5686	5582	5506	5750	5570	64	1690	500	3840	10	1	12785740	725	18.65	1.03	12	0.10	304.00	5514.00	12920	20240109	-56.11	4685	20241209	21.02	5790	-2.07	20250107	5110	10.96	20250102	12920	-56.11	20240109	4685	21.02	20241209	1.75	N	104540	500	63 억		217291	N	N	0	N	00	N
99	20250108	150717	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5640	-20	5	-0.35	70259460	12453	254.51	5680	5700	5440	7350	3970	5660	5641.97	1.70	0	-1169	5866	5762	5686	5582	5506	5750	5570	64	1690	500	3840	10	1	12785740	721	18.55	1.02	12	0.10	304.00	5514.00	12920	20240109	-56.35	4685	20241209	20.38	5790	-2.59	20250107	5110	10.37	20250102	12920	-56.35	20240109	4685	20.38	20241209	1.75	N	104540	500	63 억		217291	N	N	0	N	00	N
100	20250108	140720	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5700	40	2	0.71	68495840	12142	248.15	5680	5700	5440	7350	3970	5660	5641.23	1.70	0	-1171	5866	5762	5686	5582	5506	5750	5570	64	1690	500	3840	10	1	12785740	729	18.75	1.03	12	0.09	304.00	5514.00	12920	20240109	-55.88	4685	20241209	21.66	5790	-1.55	20250107	5110	11.55	20250102	12920	-55.88	20240109	4685	21.66	20241209	1.75	N	104540	500	63 억		217291	N	N	0	N	00	N
101	20250108	130719	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5650	-10	5	-0.18	27265790	4849	99.10	5680	5680	5440	7350	3970	5660	5622.97	1.70	0	-1026	5866	5762	5686	5582	5506	5750	5570	64	1690	500	3840	10	1	12785740	722	18.59	1.02	12	0.04	304.00	5514.00	12920	20240109	-56.27	4685	20241209	20.60	5790	-2.42	20250107	5110	10.57	20250102	12920	-56.27	20240109	4685	20.60	20241209	1.75	N	104540	500	63 억		217291	N	N	0	N	00	N
102	20250108	120716	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5650	-10	5	-0.18	24899850	4429	90.52	5680	5680	5440	7350	3970	5660	5622.00	1.70	0	-887	5866	5762	5686	5582	5506	5750	5570	64	1690	500	3840	10	1	12785740	722	18.59	1.02	12	0.03	304.00	5514.00	12920	20240109	-56.27	4685	20241209	20.60	5790	-2.42	20250107	5110	10.57	20250102	12920	-56.27	20240109	4685	20.60	20241209	1.75	N	104540	500	63 억		217291	N	N	0	N	00	N
103	20250108	110716	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5650	-10	5	-0.18	16114610	2874	58.74	5680	5680	5440	7350	3970	5660	5607.03	1.70	0	-872	5866	5762	5686	5582	5506	5750	5570	64	1690	500	3840	10	1	12785740	722	18.59	1.02	12	0.02	304.00	5514.00	12920	20240109	-56.27	4685	20241209	20.60	5790	-2.42	20250107	5110	10.57	20250102	12920	-56.27	20240109	4685	20.60	20241209	1.75	N	104540	500	63 억		217291	N	N	0	N	00	N
104	20250108	100717	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5650	-10	5	-0.18	10839850	1937	39.59	5680	5680	5440	7350	3970	5660	5596.21	1.70	0	-412	5866	5762	5686	5582	5506	5750	5570	64	1690	500	3840	10	1	12785740	722	18.59	1.02	12	0.02	304.00	5514.00	12920	20240109	-56.27	4685	20241209	20.60	5790	-2.42	20250107	5110	10.57	20250102	12920	-56.27	20240109	4685	20.60	20241209	1.75	N	104540	500	63 억		217291	N	N	0	N	00	N
105	20250108	090718	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5580	-80	5	-1.41	3535130	633	12.94	5680	5680	5440	7350	3970	5660	5584.72	1.70	0	-131	5866	5762	5686	5582	5506	5750	5570	64	1690	500	3840	10	1	12785740	713	18.36	1.01	12	0.00	304.00	5514.00	12920	20240109	-56.81	4685	20241209	19.10	5790	-3.63	20250107	5110	9.20	20250102	12920	-56.81	20240109	4685	19.10	20241209	1.75	N	104540	500	63 억		217291	N	N	0	N	00	N
106	20250107	160712	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5660	0	3	0.00	27786830	4893	31.14	5660	5790	5610	7350	3970	5660	5678.89	1.71	0	-1481	5846	5752	5606	5512	5366	5800	5560	64	1690	500	3840	10	1	12785740	724	18.62	1.03	12	0.04	304.00	5514.00	12920	20240109	-56.19	4685	20241209	20.81	5790	-2.25	20250107	5110	10.76	20250102	12920	-56.19	20240109	4685	20.81	20241209	1.76	N	104540	500	63 억		218772	N	N	0	N	00	N
107	20250107	150713	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5670	10	2	0.18	25090190	4414	28.09	5660	5790	5610	7350	3970	5660	5684.23	1.71	0	-1472	5846	5752	5606	5512	5366	5800	5560	64	1690	500	3840	10	1	12785740	725	18.65	1.03	12	0.03	304.00	5514.00	12920	20240109	-56.11	4685	20241209	21.02	5790	-2.07	20250107	5110	10.96	20250102	12920	-56.11	20240109	4685	21.02	20241209	1.76	N	104540	500	63 억		218772	N	N	0	N	00	N
108	20250107	140711	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5680	20	2	0.35	24819070	4366	27.78	5660	5790	5610	7350	3970	5660	5684.62	1.71	0	-1457	5846	5752	5606	5512	5366	5800	5560	64	1690	500	3840	10	1	12785740	726	18.68	1.03	12	0.03	304.00	5514.00	12920	20240109	-56.04	4685	20241209	21.24	5790	-1.90	20250107	5110	11.15	20250102	12920	-56.04	20240109	4685	21.24	20241209	1.76	N	104540	500	63 억		218772	N	N	0	N	00	N
109	20250107	130711	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5660	0	3	0.00	21705260	3816	24.28	5660	5790	5610	7350	3970	5660	5687.96	1.71	0	-1431	5846	5752	5606	5512	5366	5800	5560	64	1690	500	3840	10	1	12785740	724	18.62	1.03	12	0.03	304.00	5514.00	12920	20240109	-56.19	4685	20241209	20.81	5790	-2.25	20250107	5110	10.76	20250102	12920	-56.19	20240109	4685	20.81	20241209	1.76	N	104540	500	63 억		218772	N	N	0	N	00	N
110	20250107	120712	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5680	20	2	0.35	19105790	3355	21.35	5660	5790	5610	7350	3970	5660	5694.72	1.71	0	-1301	5846	5752	5606	5512	5366	5800	5560	64	1690	500	3840	10	1	12785740	726	18.68	1.03	12	0.03	304.00	5514.00	12920	20240109	-56.04	4685	20241209	21.24	5790	-1.90	20250107	5110	11.15	20250102	12920	-56.04	20240109	4685	21.24	20241209	1.76	N	104540	500	63 억		218772	N	N	0	N	00	N
111	20250107	110708	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5650	-10	5	-0.18	18845840	3309	21.06	5660	5790	5610	7350	3970	5660	5695.33	1.71	0	-1255	5846	5752	5606	5512	5366	5800	5560	64	1690	500	3840	10	1	12785740	722	18.59	1.02	12	0.03	304.00	5514.00	12920	20240109	-56.27	4685	20241209	20.60	5790	-2.42	20250107	5110	10.57	20250102	12920	-56.27	20240109	4685	20.60	20241209	1.76	N	104540	500	63 억		218772	N	N	0	N	00	N
112	20250107	100713	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5670	10	2	0.18	13995560	2454	15.62	5660	5790	5610	7350	3970	5660	5703.16	1.71	0	-736	5846	5752	5606	5512	5366	5800	5560	64	1690	500	3840	10	1	12785740	725	18.65	1.03	12	0.02	304.00	5514.00	12920	20240109	-56.11	4685	20241209	21.02	5790	-2.07	20250107	5110	10.96	20250102	12920	-56.11	20240109	4685	21.02	20241209	1.76	N	104540	500	63 억		218772	N	N	0	N	00	N
113	20250107	090715	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5660	0	3	0.00	1431980	253	1.61	5660	5660	5660	7350	3970	5660	5660.00	1.71	0	-74	5846	5752	5606	5512	5366	5800	5560	64	1690	500	3840	10	1	12785740	724	18.62	1.03	12	0.00	304.00	5514.00	12920	20240109	-56.19	4685	20241209	20.81	5720	-1.05	20250102	5110	10.76	20250102	12920	-56.19	20240109	4685	20.81	20241209	1.76	N	104540	500	63 억		218772	N	N	0	N	00	N
114	20250106	160705	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5660	150	2	2.72	87858950	15711	121.25	5570	5700	5460	7160	3860	5510	5592.18	1.72	0	-923	5736	5622	5476	5362	5216	5680	5420	64	1650	500	3740	10	1	12785740	724	18.62	1.03	12	0.12	304.00	5514.00	12920	20240109	-56.19	4685	20241209	20.81	5720	-1.05	20250102	5110	10.76	20250102	12920	-56.19	20240109	4685	20.81	20241209	1.76	N	104540	500	63 억		219693	N	N	0	N	00	N
115	20250106	150705	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5660	150	2	2.72	83779790	14982	115.63	5570	5700	5460	7160	3860	5510	5592.03	1.72	0	-977	5736	5622	5476	5362	5216	5680	5420	64	1650	500	3740	10	1	12785740	724	18.62	1.03	12	0.12	304.00	5514.00	12920	20240109	-56.19	4685	20241209	20.81	5720	-1.05	20250102	5110	10.76	20250102	12920	-56.19	20240109	4685	20.81	20241209	1.76	N	104540	500	63 억		219693	N	N	0	N	00	N
116	20250106	140705	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5650	140	2	2.54	72186470	12926	99.76	5570	5700	5460	7160	3860	5510	5584.59	1.72	0	-864	5736	5622	5476	5362	5216	5680	5420	64	1650	500	3740	10	1	12785740	722	18.59	1.02	12	0.10	304.00	5514.00	12920	20240109	-56.27	4685	20241209	20.60	5720	-1.22	20250102	5110	10.57	20250102	12920	-56.27	20240109	4685	20.60	20241209	1.76	N	104540	500	63 억		219693	N	N	0	N	00	N
117	20250106	130702	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5600	90	2	1.63	68986450	12356	95.36	5570	5700	5460	7160	3860	5510	5583.23	1.72	0	-885	5736	5622	5476	5362	5216	5680	5420	64	1650	500	3740	10	1	12785740	716	18.42	1.02	12	0.10	304.00	5514.00	12920	20240109	-56.66	4685	20241209	19.53	5720	-2.10	20250102	5110	9.59	20250102	12920	-56.66	20240109	4685	19.53	20241209	1.76	N	104540	500	63 억		219693	N	N	0	N	00	N
118	20250106	120701	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5680	170	2	3.09	46733180	8401	64.84	5570	5700	5460	7160	3860	5510	5562.81	1.72	0	-47	5736	5622	5476	5362	5216	5680	5420	64	1650	500	3740	10	1	12785740	726	18.68	1.03	12	0.07	304.00	5514.00	12920	20240109	-56.04	4685	20241209	21.24	5720	-0.70	20250102	5110	11.15	20250102	12920	-56.04	20240109	4685	21.24	20241209	1.76	N	104540	500	63 억		219693	N	N	0	N	00	N
119	20250106	110659	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5570	60	2	1.09	21956760	3968	30.62	5570	5700	5460	7160	3860	5510	5533.46	1.72	0	-189	5736	5622	5476	5362	5216	5680	5420	64	1650	500	3740	10	1	12785740	712	18.32	1.01	12	0.03	304.00	5514.00	12920	20240109	-56.89	4685	20241209	18.89	5720	-2.62	20250102	5110	9.00	20250102	12920	-56.89	20240109	4685	18.89	20241209	1.76	N	104540	500	63 억		219693	N	N	0	N	00	N
120	20250106	100659	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5530	20	2	0.36	9708370	1758	13.57	5570	5700	5460	7160	3860	5510	5522.39	1.72	0	-120	5736	5622	5476	5362	5216	5680	5420	64	1650	500	3740	10	1	12785740	707	18.19	1.00	12	0.01	304.00	5514.00	12920	20240109	-57.20	4685	20241209	18.04	5720	-3.32	20250102	5110	8.22	20250102	12920	-57.20	20240109	4685	18.04	20241209	1.76	N	104540	500	63 억		219693	N	N	0	N	00	N
121	20250106	090658	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5560	50	2	0.91	238850	43	0.33	5570	5700	5530	7160	3860	5510	5554.65	1.72	0	21	5736	5622	5476	5362	5216	5680	5420	64	1650	500	3740	10	1	12785740	711	18.29	1.01	12	0.00	304.00	5514.00	12920	20240109	-56.97	4685	20241209	18.68	5720	-2.80	20250102	5110	8.81	20250102	12920	-56.97	20240109	4685	18.68	20241209	1.76	N	104540	500	63 억		219693	N	N	0	N	00	N
122	20250103	160655	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5510	180	2	3.38	71154360	12956	42.02	5330	5590	5330	6920	3740	5330	5492.00	1.71	0	634	5996	5662	5386	5052	4776	5830	5220	64	1590	500	3620	10	1	12785740	704	18.12	1.00	12	0.10	304.00	5514.00	12920	20240109	-57.35	4685	20241209	17.61	5720	-3.67	20250102	5110	7.83	20250102	12920	-57.35	20240109	4685	17.61	20241209	1.75	N	104540	500	63 억		218929	N	N	0	N	00	N
123	20250103	150658	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5530	200	2	3.75	65591950	11949	38.76	5330	5590	5330	6920	3740	5330	5489.33	1.71	0	315	5996	5662	5386	5052	4776	5830	5220	64	1590	500	3620	10	1	12785740	707	18.19	1.00	12	0.09	304.00	5514.00	12920	20240109	-57.20	4685	20241209	18.04	5720	-3.32	20250102	5110	8.22	20250102	12920	-57.20	20240109	4685	18.04	20241209	1.75	N	104540	500	63 억		218929	N	N	0	N	00	N
124	20250103	140657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5520	190	2	3.56	57111980	10399	33.73	5330	5590	5330	6920	3740	5330	5492.06	1.71	0	305	5996	5662	5386	5052	4776	5830	5220	64	1590	500	3620	10	1	12785740	706	18.16	1.00	12	0.08	304.00	5514.00	12920	20240109	-57.28	4685	20241209	17.82	5720	-3.50	20250102	5110	8.02	20250102	12920	-57.28	20240109	4685	17.82	20241209	1.75	N	104540	500	63 억		218929	N	N	0	N	00	N
125	20250103	130657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5520	190	2	3.56	48421290	8820	28.61	5330	5590	5330	6920	3740	5330	5489.94	1.71	0	260	5996	5662	5386	5052	4776	5830	5220	64	1590	500	3620	10	1	12785740	706	18.16	1.00	12	0.07	304.00	5514.00	12920	20240109	-57.28	4685	20241209	17.82	5720	-3.50	20250102	5110	8.02	20250102	12920	-57.28	20240109	4685	17.82	20241209	1.75	N	104540	500	63 억		218929	N	N	0	N	00	N
126	20250103	120656	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5500	170	2	3.19	39267400	7155	23.21	5330	5590	5330	6920	3740	5330	5488.11	1.71	0	70	5996	5662	5386	5052	4776	5830	5220	64	1590	500	3620	10	1	12785740	703	18.09	1.00	12	0.06	304.00	5514.00	12920	20240109	-57.43	4685	20241209	17.40	5720	-3.85	20250102	5110	7.63	20250102	12920	-57.43	20240109	4685	17.40	20241209	1.75	N	104540	500	63 억		218929	N	N	0	N	00	N
127	20250103	110657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5510	180	2	3.38	25838120	4715	15.29	5330	5590	5330	6920	3740	5330	5479.98	1.71	0	-182	5996	5662	5386	5052	4776	5830	5220	64	1590	500	3620	10	1	12785740	704	18.12	1.00	12	0.04	304.00	5514.00	12920	20240109	-57.35	4685	20241209	17.61	5720	-3.67	20250102	5110	7.83	20250102	12920	-57.35	20240109	4685	17.61	20241209	1.75	N	104540	500	63 억		218929	N	N	0	N	00	N
128	20250103	100654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5530	200	2	3.75	14592560	2660	8.63	5330	5590	5330	6920	3740	5330	5485.92	1.71	0	-210	5996	5662	5386	5052	4776	5830	5220	64	1590	500	3620	10	1	12785740	707	18.19	1.00	12	0.02	304.00	5514.00	12920	20240109	-57.20	4685	20241209	18.04	5720	-3.32	20250102	5110	8.22	20250102	12920	-57.20	20240109	4685	18.04	20241209	1.75	N	104540	500	63 억		218929	N	N	0	N	00	N
129	20250103	090657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5400	70	2	1.31	1916840	359	1.16	5330	5400	5330	6920	3740	5330	5339.39	1.71	0	-145	5996	5662	5386	5052	4776	5830	5220	64	1590	500	3620	10	1	12785740	690	17.76	0.98	12	0.00	304.00	5514.00	12920	20240109	-58.20	4685	20241209	15.26	5720	-5.59	20250102	5110	5.68	20250102	12920	-58.20	20240109	4685	15.26	20241209	1.75	N	104540	500	63 억		218929	N	N	0	N	00	N
130	20250102	160651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5330	220	2	4.31	164427590	30830	334.24	5110	5720	5110	6640	3580	5110	5333.36	1.73	0	-2831	5243	5176	5133	5066	5023	5165	5055	64	1530	500	3470	10	1	12785740	681	17.53	0.97	12	0.24	304.00	5514.00	12920	20240109	-58.75	4685	20241209	13.77	5720	-6.82	20250102	5110	4.31	20250102	12920	-58.75	20240109	4685	13.77	20241209	1.74	N	104540	500	63 억		221780	N	N	0	N	00	N
131	20250102	150653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5230	120	2	2.35	153013390	28686	310.99	5110	5720	5110	6640	3580	5110	5334.08	1.73	0	-3534	5243	5176	5133	5066	5023	5165	5055	64	1530	500	3470	10	1	12785740	669	17.20	0.95	12	0.22	304.00	5514.00	12920	20240109	-59.52	4685	20241209	11.63	5720	-8.57	20250102	5110	2.35	20250102	12920	-59.52	20240109	4685	11.63	20241209	1.74	N	104540	500	63 억		221780	N	N	0	N	00	N
132	20250102	140650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5410	300	2	5.87	112211660	20902	226.60	5110	5720	5110	6640	3580	5110	5368.47	1.73	0	-4918	5243	5176	5133	5066	5023	5165	5055	64	1530	500	3470	10	1	12785740	692	17.80	0.98	12	0.16	304.00	5514.00	12920	20240109	-58.13	4685	20241209	15.47	5720	-5.42	20250102	5110	5.87	20250102	12920	-58.13	20240109	4685	15.47	20241209	1.74	N	104540	500	63 억		221780	N	N	0	N	00	N
133	20250102	130650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5300	190	2	3.72	47405830	9151	99.21	5110	5300	5110	6640	3580	5110	5180.40	1.73	0	-353	5243	5176	5133	5066	5023	5165	5055	64	1530	500	3470	10	1	12785740	678	17.43	0.96	12	0.07	304.00	5514.00	12920	20240109	-58.98	4685	20241209	13.13	5300	0.00	20250102	5110	3.72	20250102	12920	-58.98	20240109	4685	13.13	20241209	1.74	N	104540	500	63 억		221780	N	N	0	N	00	N
134	20250102	120648	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5220	110	2	2.15	36281670	7027	76.18	5110	5220	5110	6640	3580	5110	5163.18	1.73	0	-275	5243	5176	5133	5066	5023	5165	5055	64	1530	500	3470	10	1	12785740	667	17.17	0.95	12	0.05	304.00	5514.00	12920	20240109	-59.60	4685	20241209	11.42	5220	0.00	20250102	5110	2.15	20250102	12920	-59.60	20240109	4685	11.42	20241209	1.74	N	104540	500	63 억		221780	N	N	0	N	00	N
135	20250102	110640	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5160	50	2	0.98	17100680	3324	36.04	5110	5180	5110	6640	3580	5110	5144.61	1.73	0	-184	5243	5176	5133	5066	5023	5165	5055	64	1530	500	3470	10	1	12785740	660	16.97	0.94	12	0.03	304.00	5514.00	12920	20240109	-60.06	4685	20241209	10.14	5180	-0.39	20250102	5110	0.98	20250102	12920	-60.06	20240109	4685	10.14	20241209	1.74	N	104540	500	63 억		221780	N	N	0	N	00	N
136	20250102	100647	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5110	0	3	0.00	1446130	283	3.07	5110	5110	5110	6640	3580	5110	5110.00	1.73	0	0	5243	5176	5133	5066	5023	5165	5055	64	1530	500	3470	10	1	12785740	653	16.81	0.93	12	0.00	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	5110	0.00	20250102	5110	0.00	20250102	12920	-60.45	20240109	4685	9.07	20241209	1.74	N	104540	500	63 억		221780	N	N	0	N	00	N
137	20250102	090641	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	6640	3580	5110	0.00	1.73	0	0	5243	5176	5133	5066	5023	5165	5055	64	1530	500	3470	10	1	12785740	653	16.81	0.93	12	0.00	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	0	0.00	0	0	0.00	0	12920	-60.45	20240109	4685	9.07	20241209	1.74	N	104540	500	63 억		221780	N	N	0	N	00	N