KissMeData/226400/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	161027	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7830	390	2	5.24	4661094980	602588	187.71	7470	7900	7350	9670	5210	7440	7734.89	5.30	0	-34248	7680	7560	7500	7380	7320	7530	7350	103	2230	500	5350	10	1	20661601	1618	43.99	2.97	12	2.92	178.00	2633.00	8690	20250114	-9.90	4060	20240610	92.86	8690	-9.90	20250114	6330	23.70	20250108	8690	-9.90	20250114	4060	92.86	20240610	6.45	N	226400	500	103 억		1095252	N	N	0	N	00	N
3	20250124	151026	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7860	420	2	5.65	4422556770	572207	178.24	7470	7900	7350	9670	5210	7440	7728.95	5.30	0	-19250	7680	7560	7500	7380	7320	7530	7350	103	2230	500	5350	10	1	20661601	1624	44.16	2.99	12	2.77	178.00	2633.00	8690	20250114	-9.55	4060	20240610	93.60	8690	-9.55	20250114	6330	24.17	20250108	8690	-9.55	20250114	4060	93.60	20240610	6.45	N	226400	500	103 억		1095252	N	N	0	N	00	N
4	20250124	141024	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7810	370	2	4.97	3794477030	491826	153.20	7470	7900	7350	9670	5210	7440	7715.08	5.30	0	509	7680	7560	7500	7380	7320	7530	7350	103	2230	500	5350	10	1	20661601	1614	43.88	2.97	12	2.38	178.00	2633.00	8690	20250114	-10.13	4060	20240610	92.36	8690	-10.13	20250114	6330	23.38	20250108	8690	-10.13	20250114	4060	92.36	20240610	6.45	N	226400	500	103 억		1095252	N	N	0	N	00	N
5	20250124	131026	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7800	360	2	4.84	3169415370	412091	128.37	7470	7850	7350	9670	5210	7440	7691.06	5.30	0	13963	7680	7560	7500	7380	7320	7530	7350	103	2230	500	5350	10	1	20661601	1612	43.82	2.96	12	1.99	178.00	2633.00	8690	20250114	-10.24	4060	20240610	92.12	8690	-10.24	20250114	6330	23.22	20250108	8690	-10.24	20250114	4060	92.12	20240610	6.45	N	226400	500	103 억		1095252	N	N	0	N	00	N
6	20250124	121022	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7790	350	2	4.70	2860307960	372250	115.96	7470	7850	7350	9670	5210	7440	7683.84	5.30	0	23696	7680	7560	7500	7380	7320	7530	7350	103	2230	500	5350	10	1	20661601	1610	43.76	2.96	12	1.80	178.00	2633.00	8690	20250114	-10.36	4060	20240610	91.87	8690	-10.36	20250114	6330	23.06	20250108	8690	-10.36	20250114	4060	91.87	20240610	6.45	N	226400	500	103 억		1095252	N	N	0	N	00	N
7	20250124	111024	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7810	370	2	4.97	2562696510	334071	104.06	7470	7850	7350	9670	5210	7440	7671.11	5.30	0	19235	7680	7560	7500	7380	7320	7530	7350	103	2230	500	5350	10	1	20661601	1614	43.88	2.97	12	1.62	178.00	2633.00	8690	20250114	-10.13	4060	20240610	92.36	8690	-10.13	20250114	6330	23.38	20250108	8690	-10.13	20250114	4060	92.36	20240610	6.45	N	226400	500	103 억		1095252	N	N	0	N	00	N
8	20250124	101020	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7740	300	2	4.03	1435313460	188936	58.85	7470	7770	7350	9670	5210	7440	7596.82	5.30	0	-11313	7680	7560	7500	7380	7320	7530	7350	103	2230	500	5350	10	1	20661601	1599	43.48	2.94	12	0.91	178.00	2633.00	8690	20250114	-10.93	4060	20240610	90.64	8690	-10.93	20250114	6330	22.27	20250108	8690	-10.93	20250114	4060	90.64	20240610	6.45	N	226400	500	103 억		1095252	N	N	0	N	00	N
9	20250124	091027	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7450	10	2	0.13	93119680	12538	3.91	7470	7470	7390	9670	5210	7440	7427.00	5.30	0	5277	7680	7560	7500	7380	7320	7530	7350	103	2230	500	5350	10	1	20661601	1539	41.85	2.83	12	0.06	178.00	2633.00	8690	20250114	-14.27	4060	20240610	83.50	8690	-14.27	20250114	6330	17.69	20250108	8690	-14.27	20250114	4060	83.50	20240610	6.45	N	226400	500	103 억		1095252	N	N	0	N	00	N
10	20250123	161020	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7440	-110	5	-1.46	2388171970	317566	38.18	7570	7620	7440	9810	5290	7550	7520.26	5.27	0	4660	8490	8020	7670	7200	6850	7845	7025	103	2260	500	5430	10	1	20661601	1537	41.80	2.83	12	1.54	178.00	2633.00	8690	20250114	-14.38	4060	20240610	83.25	8690	-14.38	20250114	6330	17.54	20250108	8690	-14.38	20250114	4060	83.25	20240610	6.43	N	226400	500	103 억		1089423	N	N	0	N	00	N
11	20250123	151018	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7490	-60	5	-0.79	2157123590	286551	34.45	7570	7620	7440	9810	5290	7550	7527.89	5.27	0	-4891	8490	8020	7670	7200	6850	7845	7025	103	2260	500	5430	10	1	20661601	1548	42.08	2.84	12	1.39	178.00	2633.00	8690	20250114	-13.81	4060	20240610	84.48	8690	-13.81	20250114	6330	18.33	20250108	8690	-13.81	20250114	4060	84.48	20240610	6.43	N	226400	500	103 억		1089423	N	N	0	N	00	N
12	20250123	141020	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7450	-100	5	-1.32	1997759590	265270	31.90	7570	7620	7440	9810	5290	7550	7531.04	5.27	0	-10129	8490	8020	7670	7200	6850	7845	7025	103	2260	500	5430	10	1	20661601	1539	41.85	2.83	12	1.28	178.00	2633.00	8690	20250114	-14.27	4060	20240610	83.50	8690	-14.27	20250114	6330	17.69	20250108	8690	-14.27	20250114	4060	83.50	20240610	6.43	N	226400	500	103 억		1089423	N	N	0	N	00	N
13	20250123	131018	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7520	-30	5	-0.40	1708629120	226728	27.26	7570	7620	7440	9810	5290	7550	7536.03	5.27	0	-9274	8490	8020	7670	7200	6850	7845	7025	103	2260	500	5430	10	1	20661601	1554	42.25	2.86	12	1.10	178.00	2633.00	8690	20250114	-13.46	4060	20240610	85.22	8690	-13.46	20250114	6330	18.80	20250108	8690	-13.46	20250114	4060	85.22	20240610	6.43	N	226400	500	103 억		1089423	N	N	0	N	00	N
14	20250123	121019	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7540	-10	5	-0.13	1579308400	209550	25.20	7570	7620	7440	9810	5290	7550	7536.67	5.27	0	-15098	8490	8020	7670	7200	6850	7845	7025	103	2260	500	5430	10	1	20661601	1558	42.36	2.86	12	1.01	178.00	2633.00	8690	20250114	-13.23	4060	20240610	85.71	8690	-13.23	20250114	6330	19.12	20250108	8690	-13.23	20250114	4060	85.71	20240610	6.43	N	226400	500	103 억		1089423	N	N	0	N	00	N
15	20250123	111010	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7580	30	2	0.40	1467504520	194772	23.42	7570	7620	7440	9810	5290	7550	7534.47	5.27	0	-15256	8490	8020	7670	7200	6850	7845	7025	103	2260	500	5430	10	1	20661601	1566	42.58	2.88	12	0.94	178.00	2633.00	8690	20250114	-12.77	4060	20240610	86.70	8690	-12.77	20250114	6330	19.75	20250108	8690	-12.77	20250114	4060	86.70	20240610	6.43	N	226400	500	103 억		1089423	N	N	0	N	00	N
16	20250123	101018	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7560	10	2	0.13	1066091920	141639	17.03	7570	7620	7440	9810	5290	7550	7526.82	5.27	0	-2969	8490	8020	7670	7200	6850	7845	7025	103	2260	500	5430	10	1	20661601	1562	42.47	2.87	12	0.69	178.00	2633.00	8690	20250114	-13.00	4060	20240610	86.21	8690	-13.00	20250114	6330	19.43	20250108	8690	-13.00	20250114	4060	86.21	20240610	6.43	N	226400	500	103 억		1089423	N	N	0	N	00	N
17	20250123	091019	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7560	10	2	0.13	372947400	49343	5.93	7570	7620	7450	9810	5290	7550	7558.26	5.27	0	-4040	8490	8020	7670	7200	6850	7845	7025	103	2260	500	5430	10	1	20661601	1562	42.47	2.87	12	0.24	178.00	2633.00	8690	20250114	-13.00	4060	20240610	86.21	8690	-13.00	20250114	6330	19.43	20250108	8690	-13.00	20250114	4060	86.21	20240610	6.43	N	226400	500	103 억		1089423	N	N	0	N	00	N
18	20250122	161011	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7550	-400	5	-5.03	6326721290	828331	141.20	7910	8140	7320	10330	5570	7950	7637.96	5.25	0	6145	8390	8170	7910	7690	7430	8280	7800	103	2380	500	5720	10	1	20661601	1560	42.42	2.87	12	4.01	178.00	2633.00	8690	20250114	-13.12	4060	20240610	85.96	8690	-13.12	20250114	6330	19.27	20250108	8690	-13.12	20250114	4060	85.96	20240610	6.57	N	226400	500	103 억		1083857	N	N	0	N	00	N
19	20250122	151012	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7390	-560	5	-7.04	5783500430	755880	128.85	7910	8140	7320	10330	5570	7950	7651.35	5.25	0	11831	8390	8170	7910	7690	7430	8280	7800	103	2380	500	5720	10	1	20661601	1527	41.52	2.81	12	3.66	178.00	2633.00	8690	20250114	-14.96	4060	20240610	82.02	8690	-14.96	20250114	6330	16.75	20250108	8690	-14.96	20250114	4060	82.02	20240610	6.57	N	226400	500	103 억		1083857	N	N	0	N	00	N
20	20250122	141011	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7550	-400	5	-5.03	4468505470	579314	98.75	7910	8140	7460	10330	5570	7950	7713.44	5.25	0	-24035	8390	8170	7910	7690	7430	8280	7800	103	2380	500	5720	10	1	20661601	1560	42.42	2.87	12	2.80	178.00	2633.00	8690	20250114	-13.12	4060	20240610	85.96	8690	-13.12	20250114	6330	19.27	20250108	8690	-13.12	20250114	4060	85.96	20240610	6.57	N	226400	500	103 억		1083857	N	N	0	N	00	N
21	20250122	131012	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7740	-210	5	-2.64	2672263350	341662	58.24	7910	8140	7700	10330	5570	7950	7821.37	5.25	0	-22927	8390	8170	7910	7690	7430	8280	7800	103	2380	500	5720	10	1	20661601	1599	43.48	2.94	12	1.65	178.00	2633.00	8690	20250114	-10.93	4060	20240610	90.64	8690	-10.93	20250114	6330	22.27	20250108	8690	-10.93	20250114	4060	90.64	20240610	6.57	N	226400	500	103 억		1083857	N	N	0	N	00	N
22	20250122	121010	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7740	-210	5	-2.64	2242975420	286164	48.78	7910	8140	7710	10330	5570	7950	7838.08	5.25	0	8718	8390	8170	7910	7690	7430	8280	7800	103	2380	500	5720	10	1	20661601	1599	43.48	2.94	12	1.39	178.00	2633.00	8690	20250114	-10.93	4060	20240610	90.64	8690	-10.93	20250114	6330	22.27	20250108	8690	-10.93	20250114	4060	90.64	20240610	6.57	N	226400	500	103 억		1083857	N	N	0	N	00	N
23	20250122	111012	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7750	-200	5	-2.52	1974782500	251532	42.88	7910	8140	7710	10330	5570	7950	7851.02	5.25	0	13718	8390	8170	7910	7690	7430	8280	7800	103	2380	500	5720	10	1	20661601	1601	43.54	2.94	12	1.22	178.00	2633.00	8690	20250114	-10.82	4060	20240610	90.89	8690	-10.82	20250114	6330	22.43	20250108	8690	-10.82	20250114	4060	90.89	20240610	6.57	N	226400	500	103 억		1083857	N	N	0	N	00	N
24	20250122	101011	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7800	-150	5	-1.89	1304817290	165123	28.15	7910	8140	7750	10330	5570	7950	7902.09	5.25	0	9181	8390	8170	7910	7690	7430	8280	7800	103	2380	500	5720	10	1	20661601	1612	43.82	2.96	12	0.80	178.00	2633.00	8690	20250114	-10.24	4060	20240610	92.12	8690	-10.24	20250114	6330	23.22	20250108	8690	-10.24	20250114	4060	92.12	20240610	6.57	N	226400	500	103 억		1083857	N	N	0	N	00	N
25	20250122	091013	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8040	90	2	1.13	452673760	56411	9.62	7910	8140	7850	10330	5570	7950	8024.57	5.25	0	4410	8390	8170	7910	7690	7430	8280	7800	103	2380	500	5720	10	1	20661601	1661	45.17	3.05	12	0.27	178.00	2633.00	8690	20250114	-7.48	4060	20240610	98.03	8690	-7.48	20250114	6330	27.01	20250108	8690	-7.48	20250114	4060	98.03	20240610	6.57	N	226400	500	103 억		1083857	N	N	0	N	00	N
26	20250121	161005	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7950	50	2	0.63	4603618590	584408	98.48	7940	8130	7650	10270	5530	7900	7877.38	5.10	0	27897	8140	8020	7830	7710	7520	8080	7770	103	2370	500	5680	10	1	20661601	1643	44.66	3.02	12	2.83	178.00	2633.00	8690	20250114	-8.52	4060	20240610	95.81	8690	-8.52	20250114	6330	25.59	20250108	8690	-8.52	20250114	4060	95.81	20240610	6.80	N	226400	500	103 억		1054591	N	N	0	N	00	N
27	20250121	151007	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7900	0	3	0.00	4486795450	569641	95.99	7940	8130	7650	10270	5530	7900	7876.53	5.10	0	25062	8140	8020	7830	7710	7520	8080	7770	103	2370	500	5680	10	1	20661601	1632	44.38	3.00	12	2.76	178.00	2633.00	8690	20250114	-9.09	4060	20240610	94.58	8690	-9.09	20250114	6330	24.80	20250108	8690	-9.09	20250114	4060	94.58	20240610	6.80	N	226400	500	103 억		1054591	N	N	0	N	00	N
28	20250121	141007	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7800	-100	5	-1.27	3075024370	390213	65.75	7940	8130	7650	10270	5530	7900	7880.37	5.10	0	20857	8140	8020	7830	7710	7520	8080	7770	103	2370	500	5680	10	1	20661601	1612	43.82	2.96	12	1.89	178.00	2633.00	8690	20250114	-10.24	4060	20240610	92.12	8690	-10.24	20250114	6330	23.22	20250108	8690	-10.24	20250114	4060	92.12	20240610	6.80	N	226400	500	103 억		1054591	N	N	0	N	00	N
29	20250121	131006	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7830	-70	5	-0.89	2489587310	314618	53.02	7940	8130	7750	10270	5530	7900	7913.05	5.10	0	-2660	8140	8020	7830	7710	7520	8080	7770	103	2370	500	5680	10	1	20661601	1618	43.99	2.97	12	1.52	178.00	2633.00	8690	20250114	-9.90	4060	20240610	92.86	8690	-9.90	20250114	6330	23.70	20250108	8690	-9.90	20250114	4060	92.86	20240610	6.80	N	226400	500	103 억		1054591	N	N	0	N	00	N
30	20250121	120949	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7860	-40	5	-0.51	2100432060	264772	44.62	7940	8130	7780	10270	5530	7900	7933.00	5.10	0	-3100	8140	8020	7830	7710	7520	8080	7770	103	2370	500	5680	10	1	20661601	1624	44.16	2.99	12	1.28	178.00	2633.00	8690	20250114	-9.55	4060	20240610	93.60	8690	-9.55	20250114	6330	24.17	20250108	8690	-9.55	20250114	4060	93.60	20240610	6.80	N	226400	500	103 억		1054591	N	N	0	N	00	N
31	20250121	110915	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7870	-30	5	-0.38	1983581940	249926	42.11	7940	8130	7780	10270	5530	7900	7936.70	5.10	0	-2175	8140	8020	7830	7710	7520	8080	7770	103	2370	500	5680	10	1	20661601	1626	44.21	2.99	12	1.21	178.00	2633.00	8690	20250114	-9.44	4060	20240610	93.84	8690	-9.44	20250114	6330	24.33	20250108	8690	-9.44	20250114	4060	93.84	20240610	6.80	N	226400	500	103 억		1054591	N	N	0	N	00	N
32	20250121	100910	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7860	-40	5	-0.51	1642070360	206467	34.79	7940	8130	7790	10270	5530	7900	7953.22	5.10	0	3481	8140	8020	7830	7710	7520	8080	7770	103	2370	500	5680	10	1	20661601	1624	44.16	2.99	12	1.00	178.00	2633.00	8690	20250114	-9.55	4060	20240610	93.60	8690	-9.55	20250114	6330	24.17	20250108	8690	-9.55	20250114	4060	93.60	20240610	6.80	N	226400	500	103 억		1054591	N	N	0	N	00	N
33	20250121	091008	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7910	10	2	0.13	208433220	26360	4.44	7940	7960	7860	10270	5530	7900	7907.22	5.10	0	-3593	8140	8020	7830	7710	7520	8080	7770	103	2370	500	5680	10	1	20661601	1634	44.44	3.00	12	0.13	178.00	2633.00	8690	20250114	-8.98	4060	20240610	94.83	8690	-8.98	20250114	6330	24.96	20250108	8690	-8.98	20250114	4060	94.83	20240610	6.80	N	226400	500	103 억		1054591	N	N	0	N	00	N
34	20250120	160954	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7900	-30	5	-0.38	4609523730	590449	64.97	7810	7950	7640	10300	5560	7930	7806.73	4.80	0	54670	8590	8260	7990	7660	7390	8125	7525	103	2370	500	5700	10	1	20661601	1632	44.38	3.00	12	2.86	178.00	2633.00	8690	20250114	-9.09	4060	20240610	94.58	8690	-9.09	20250114	6330	24.80	20250108	8690	-9.09	20250114	4060	94.58	20240610	6.94	N	226400	500	103 억		991542	N	N	0	N	00	N
35	20250120	151006	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7890	-40	5	-0.50	4319997810	553841	60.94	7810	7950	7640	10300	5560	7930	7800.00	4.80	0	50829	8590	8260	7990	7660	7390	8125	7525	103	2370	500	5700	10	1	20661601	1630	44.33	3.00	12	2.68	178.00	2633.00	8690	20250114	-9.21	4060	20240610	94.33	8690	-9.21	20250114	6330	24.64	20250108	8690	-9.21	20250114	4060	94.33	20240610	6.94	N	226400	500	103 억		991542	N	N	0	N	00	N
36	20250120	141004	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7740	-190	5	-2.40	3518577370	452263	49.77	7810	7930	7640	10300	5560	7930	7779.84	4.80	0	54914	8590	8260	7990	7660	7390	8125	7525	103	2370	500	5700	10	1	20661601	1599	43.48	2.94	12	2.19	178.00	2633.00	8690	20250114	-10.93	4060	20240610	90.64	8690	-10.93	20250114	6330	22.27	20250108	8690	-10.93	20250114	4060	90.64	20240610	6.94	N	226400	500	103 억		991542	N	N	0	N	00	N
37	20250120	131004	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7750	-180	5	-2.27	3182611270	409008	45.01	7810	7930	7640	10300	5560	7930	7781.19	4.80	0	45770	8590	8260	7990	7660	7390	8125	7525	103	2370	500	5700	10	1	20661601	1601	43.54	2.94	12	1.98	178.00	2633.00	8690	20250114	-10.82	4060	20240610	90.89	8690	-10.82	20250114	6330	22.43	20250108	8690	-10.82	20250114	4060	90.89	20240610	6.94	N	226400	500	103 억		991542	N	N	0	N	00	N
38	20250120	121005	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7680	-250	5	-3.15	2852521300	366463	40.33	7810	7930	7640	10300	5560	7930	7783.81	4.80	0	46270	8590	8260	7990	7660	7390	8125	7525	103	2370	500	5700	10	1	20661601	1587	43.15	2.92	12	1.77	178.00	2633.00	8690	20250114	-11.62	4060	20240610	89.16	8690	-11.62	20250114	6330	21.33	20250108	8690	-11.62	20250114	4060	89.16	20240610	6.94	N	226400	500	103 억		991542	N	N	0	N	00	N
39	20250120	111006	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7720	-210	5	-2.65	2493870310	319769	35.19	7810	7930	7650	10300	5560	7930	7798.86	4.80	0	39526	8590	8260	7990	7660	7390	8125	7525	103	2370	500	5700	10	1	20661601	1595	43.37	2.93	12	1.55	178.00	2633.00	8690	20250114	-11.16	4060	20240610	90.15	8690	-11.16	20250114	6330	21.96	20250108	8690	-11.16	20250114	4060	90.15	20240610	6.94	N	226400	500	103 억		991542	N	N	0	N	00	N
40	20250120	101004	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7840	-90	5	-1.13	1596332470	203607	22.41	7810	7930	7790	10300	5560	7930	7840.14	4.80	0	29354	8590	8260	7990	7660	7390	8125	7525	103	2370	500	5700	10	1	20661601	1620	44.04	2.98	12	0.99	178.00	2633.00	8690	20250114	-9.78	4060	20240610	93.10	8690	-9.78	20250114	6330	23.85	20250108	8690	-9.78	20250114	4060	93.10	20240610	6.94	N	226400	500	103 억		991542	N	N	0	N	00	N
41	20250120	091006	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7850	-80	5	-1.01	553207380	70755	7.79	7810	7870	7790	10300	5560	7930	7818.18	4.80	0	3275	8590	8260	7990	7660	7390	8125	7525	103	2370	500	5700	10	1	20661601	1622	44.10	2.98	12	0.34	178.00	2633.00	8690	20250114	-9.67	4060	20240610	93.35	8690	-9.67	20250114	6330	24.01	20250108	8690	-9.67	20250114	4060	93.35	20240610	6.94	N	226400	500	103 억		991542	N	N	0	N	00	N
42	20250117	161001	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7930	-400	5	-4.80	7225347860	903710	91.03	8260	8320	7720	10820	5840	8330	7995.41	4.39	0	83308	8556	8442	8266	8152	7976	8500	8210	103	2490	500	5990	10	1	20661601	1638	44.55	3.01	12	4.37	178.00	2633.00	8690	20250114	-8.75	4060	20240610	95.32	8690	-8.75	20250114	6330	25.28	20250108	8690	-8.75	20250114	4060	95.32	20240610	6.57	N	226400	500	103 억		907301	N	N	0	N	00	N
43	20250117	151001	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7820	-510	5	-6.12	6801892810	849885	85.61	8260	8320	7720	10820	5840	8330	8003.30	4.39	0	97042	8556	8442	8266	8152	7976	8500	8210	103	2490	500	5990	10	1	20661601	1616	43.93	2.97	12	4.11	178.00	2633.00	8690	20250114	-10.01	4060	20240610	92.61	8690	-10.01	20250114	6330	23.54	20250108	8690	-10.01	20250114	4060	92.61	20240610	6.57	N	226400	500	103 억		907301	N	N	0	N	00	N
44	20250117	141005	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7980	-350	5	-4.20	4777536700	592121	59.65	8260	8320	7900	10820	5840	8330	8068.50	4.39	0	78256	8556	8442	8266	8152	7976	8500	8210	103	2490	500	5990	10	1	20661601	1649	44.83	3.03	12	2.87	178.00	2633.00	8690	20250114	-8.17	4060	20240610	96.55	8690	-8.17	20250114	6330	26.07	20250108	8690	-8.17	20250114	4060	96.55	20240610	6.57	N	226400	500	103 억		907301	N	N	0	N	00	N
45	20250117	131003	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7940	-390	5	-4.68	4164528910	515313	51.91	8260	8320	7900	10820	5840	8330	8081.54	4.39	0	73896	8556	8442	8266	8152	7976	8500	8210	103	2490	500	5990	10	1	20661601	1641	44.61	3.02	12	2.49	178.00	2633.00	8690	20250114	-8.63	4060	20240610	95.57	8690	-8.63	20250114	6330	25.43	20250108	8690	-8.63	20250114	4060	95.57	20240610	6.57	N	226400	500	103 억		907301	N	N	0	N	00	N
46	20250117	121004	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8010	-320	5	-3.84	3422897290	422015	42.51	8260	8320	7950	10820	5840	8330	8110.83	4.39	0	51644	8556	8442	8266	8152	7976	8500	8210	103	2490	500	5990	10	1	20661601	1655	45.00	3.04	12	2.04	178.00	2633.00	8690	20250114	-7.83	4060	20240610	97.29	8690	-7.83	20250114	6330	26.54	20250108	8690	-7.83	20250114	4060	97.29	20240610	6.57	N	226400	500	103 억		907301	N	N	0	N	00	N
47	20250117	111004	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8030	-300	5	-3.60	2644430500	324697	32.71	8260	8320	7990	10820	5840	8330	8144.29	4.39	0	49315	8556	8442	8266	8152	7976	8500	8210	103	2490	500	5990	10	1	20661601	1659	45.11	3.05	12	1.57	178.00	2633.00	8690	20250114	-7.59	4060	20240610	97.78	8690	-7.59	20250114	6330	26.86	20250108	8690	-7.59	20250114	4060	97.78	20240610	6.57	N	226400	500	103 억		907301	N	N	0	N	00	N
48	20250117	101005	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8220	-110	5	-1.32	953343270	115943	11.68	8260	8320	8170	10820	5840	8330	8222.49	4.39	0	3316	8556	8442	8266	8152	7976	8500	8210	103	2490	500	5990	10	1	20661601	1698	46.18	3.12	12	0.56	178.00	2633.00	8690	20250114	-5.41	4060	20240610	102.46	8690	-5.41	20250114	6330	29.86	20250108	8690	-5.41	20250114	4060	102.46	20240610	6.57	N	226400	500	103 억		907301	N	N	0	N	00	N
49	20250117	091005	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8290	-40	5	-0.48	348105420	42278	4.26	8260	8320	8170	10820	5840	8330	8233.66	4.39	0	-3859	8556	8442	8266	8152	7976	8500	8210	103	2490	500	5990	10	1	20661601	1713	46.57	3.15	12	0.20	178.00	2633.00	8690	20250114	-4.60	4060	20240610	104.19	8690	-4.60	20250114	6330	30.96	20250108	8690	-4.60	20250114	4060	104.19	20240610	6.57	N	226400	500	103 억		907301	N	N	0	N	00	N
50	20250116	160957	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8330	10	2	0.12	8153192440	988141	25.36	8190	8380	8090	10810	5830	8320	8250.63	4.45	0	-10821	9146	8732	8216	7802	7286	8940	8010	103	2490	500	5990	10	1	20661601	1721	46.80	3.16	12	4.78	178.00	2633.00	8690	20250114	-4.14	4060	20240610	105.17	8690	-4.14	20250114	6330	31.60	20250108	8690	-4.14	20250114	4060	105.17	20240610	5.87	N	226400	500	103 억		918703	N	N	0	N	00	N
51	20250116	150909	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8300	-20	5	-0.24	7490942640	908603	23.32	8190	8380	8090	10810	5830	8320	8244.45	4.45	0	-5674	9146	8732	8216	7802	7286	8940	8010	103	2490	500	5990	10	1	20661601	1715	46.63	3.15	12	4.40	178.00	2633.00	8690	20250114	-4.49	4060	20240610	104.43	8690	-4.49	20250114	6330	31.12	20250108	8690	-4.49	20250114	4060	104.43	20240610	5.87	N	226400	500	103 억		918703	N	N	0	N	00	N
52	20250116	141002	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8220	-100	5	-1.20	6139291750	744095	19.10	8190	8380	8090	10810	5830	8320	8250.67	4.45	0	-8790	9146	8732	8216	7802	7286	8940	8010	103	2490	500	5990	10	1	20661601	1698	46.18	3.12	12	3.60	178.00	2633.00	8690	20250114	-5.41	4060	20240610	102.46	8690	-5.41	20250114	6330	29.86	20250108	8690	-5.41	20250114	4060	102.46	20240610	5.87	N	226400	500	103 억		918703	N	N	0	N	00	N
53	20250116	131001	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8230	-90	5	-1.08	5670623850	687010	17.63	8190	8380	8090	10810	5830	8320	8254.05	4.45	0	-4881	9146	8732	8216	7802	7286	8940	8010	103	2490	500	5990	10	1	20661601	1700	46.24	3.13	12	3.33	178.00	2633.00	8690	20250114	-5.29	4060	20240610	102.71	8690	-5.29	20250114	6330	30.02	20250108	8690	-5.29	20250114	4060	102.71	20240610	5.87	N	226400	500	103 억		918703	N	N	0	N	00	N
54	20250116	121001	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8300	-20	5	-0.24	4983230350	603985	15.50	8190	8380	8090	10810	5830	8320	8250.57	4.45	0	16733	9146	8732	8216	7802	7286	8940	8010	103	2490	500	5990	10	1	20661601	1715	46.63	3.15	12	2.92	178.00	2633.00	8690	20250114	-4.49	4060	20240610	104.43	8690	-4.49	20250114	6330	31.12	20250108	8690	-4.49	20250114	4060	104.43	20240610	5.87	N	226400	500	103 억		918703	N	N	0	N	00	N
55	20250116	111002	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8270	-50	5	-0.60	4546538820	551238	14.15	8190	8380	8090	10810	5830	8320	8247.85	4.45	0	30963	9146	8732	8216	7802	7286	8940	8010	103	2490	500	5990	10	1	20661601	1709	46.46	3.14	12	2.67	178.00	2633.00	8690	20250114	-4.83	4060	20240610	103.69	8690	-4.83	20250114	6330	30.65	20250108	8690	-4.83	20250114	4060	103.69	20240610	5.87	N	226400	500	103 억		918703	N	N	0	N	00	N
56	20250116	101003	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8320	0	3	0.00	3649003580	442838	11.37	8190	8380	8090	10810	5830	8320	8240.01	4.45	0	30767	9146	8732	8216	7802	7286	8940	8010	103	2490	500	5990	10	1	20661601	1719	46.74	3.16	12	2.14	178.00	2633.00	8690	20250114	-4.26	4060	20240610	104.93	8690	-4.26	20250114	6330	31.44	20250108	8690	-4.26	20250114	4060	104.93	20240610	5.87	N	226400	500	103 억		918703	N	N	0	N	00	N
57	20250116	091004	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8200	-120	5	-1.44	1188061230	144326	3.70	8190	8340	8110	10810	5830	8320	8231.69	4.45	0	36526	9146	8732	8216	7802	7286	8940	8010	103	2490	500	5990	10	1	20661601	1694	46.07	3.11	12	0.70	178.00	2633.00	8690	20250114	-5.64	4060	20240610	101.97	8690	-5.64	20250114	6330	29.54	20250108	8690	-5.64	20250114	4060	101.97	20240610	5.87	N	226400	500	103 억		918703	N	N	0	N	00	N
58	20250115	160959	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8320	390	2	4.92	31816946430	3863163	37.67	7850	8630	7700	10300	5560	7930	8236.03	3.64	0	126604	9683	8806	7813	6936	5943	9245	7375	103	2370	500	5700	10	1	20661601	1719	46.74	3.16	12	18.70	178.00	2633.00	8690	20250114	-4.26	4060	20240610	104.93	8690	-4.26	20250114	6330	31.44	20250108	8690	-4.26	20250114	4060	104.93	20240610	5.90	N	226400	500	103 억		752346	N	N	0	N	00	N
59	20250115	151000	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8380	450	2	5.67	30727883470	3732216	36.39	7850	8630	7700	10300	5560	7930	8233.44	3.64	0	109054	9683	8806	7813	6936	5943	9245	7375	103	2370	500	5700	10	1	20661601	1731	47.08	3.18	12	18.06	178.00	2633.00	8690	20250114	-3.57	4060	20240610	106.40	8690	-3.57	20250114	6330	32.39	20250108	8690	-3.57	20250114	4060	106.40	20240610	5.90	N	226400	500	103 억		752346	N	N	0	N	00	N
60	20250115	140954	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8470	540	2	6.81	28606861660	3479118	33.92	7850	8630	7700	10300	5560	7930	8222.75	3.64	0	37533	9683	8806	7813	6936	5943	9245	7375	103	2370	500	5700	10	1	20661601	1750	47.58	3.22	12	16.84	178.00	2633.00	8690	20250114	-2.53	4060	20240610	108.62	8690	-2.53	20250114	6330	33.81	20250108	8690	-2.53	20250114	4060	108.62	20240610	5.90	N	226400	500	103 억		752346	N	N	0	N	00	N
61	20250115	131002	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8440	510	2	6.43	22874169520	2803094	27.33	7850	8470	7700	10300	5560	7930	8160.63	3.64	0	67371	9683	8806	7813	6936	5943	9245	7375	103	2370	500	5700	10	1	20661601	1744	47.42	3.21	12	13.57	178.00	2633.00	8690	20250114	-2.88	4060	20240610	107.88	8690	-2.88	20250114	6330	33.33	20250108	8690	-2.88	20250114	4060	107.88	20240610	5.90	N	226400	500	103 억		752346	N	N	0	N	00	N
62	20250115	120945	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8360	430	2	5.42	20781542240	2553478	24.90	7850	8440	7700	10300	5560	7930	8138.82	3.64	0	81920	9683	8806	7813	6936	5943	9245	7375	103	2370	500	5700	10	1	20661601	1727	46.97	3.18	12	12.36	178.00	2633.00	8690	20250114	-3.80	4060	20240610	105.91	8690	-3.80	20250114	6330	32.07	20250108	8690	-3.80	20250114	4060	105.91	20240610	5.90	N	226400	500	103 억		752346	N	N	0	N	00	N
63	20250115	110959	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8370	440	2	5.55	19729041080	2427187	23.67	7850	8440	7700	10300	5560	7930	8128.65	3.64	0	64320	9683	8806	7813	6936	5943	9245	7375	103	2370	500	5700	10	1	20661601	1729	47.02	3.18	12	11.75	178.00	2633.00	8690	20250114	-3.68	4060	20240610	106.16	8690	-3.68	20250114	6330	32.23	20250108	8690	-3.68	20250114	4060	106.16	20240610	5.90	N	226400	500	103 억		752346	N	N	0	N	00	N
64	20250115	100959	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8200	270	2	3.40	15365479340	1899735	18.52	7850	8430	7700	10300	5560	7930	8088.53	3.64	0	-30645	9683	8806	7813	6936	5943	9245	7375	103	2370	500	5700	10	1	20661601	1694	46.07	3.11	12	9.19	178.00	2633.00	8690	20250114	-5.64	4060	20240610	101.97	8690	-5.64	20250114	6330	29.54	20250108	8690	-5.64	20250114	4060	101.97	20240610	5.90	N	226400	500	103 억		752346	N	N	0	N	00	N
65	20250115	091002	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7830	-100	5	-1.26	2238407840	286287	2.79	7850	7920	7750	10300	5560	7930	7817.33	3.64	0	17018	9683	8806	7813	6936	5943	9245	7375	103	2370	500	5700	10	1	20661601	1618	43.99	2.97	12	1.39	178.00	2633.00	8690	20250114	-9.90	4060	20240610	92.86	8690	-9.90	20250114	6330	23.70	20250108	8690	-9.90	20250114	4060	92.86	20240610	5.90	N	226400	500	103 억		752346	N	N	0	N	00	N
66	20250114	160941	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	7930	1030	2	14.93	80567522910	10144305	2115.31	6900	8690	6820	8970	4830	6900	7942.17	4.36	0	-115561	7286	7092	6946	6752	6606	7020	6680	103	2070	500	4960	10	1	20661601	1638	44.55	3.01	12	49.10	178.00	2633.00	8690	20250114	-8.75	4060	20240610	95.32	8690	-8.75	20250114	6330	25.28	20250108	8690	-8.75	20250114	4060	95.32	20240610	6.37	N	226400	500	103 억		901021	N	N	0	N	00	N
67	20250114	150958	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	7880	980	2	14.20	78488208760	9881999	2060.62	6900	8690	6820	8970	4830	6900	7942.54	4.36	0	-105114	7286	7092	6946	6752	6606	7020	6680	103	2070	500	4960	10	1	20661601	1628	44.27	2.99	12	47.83	178.00	2633.00	8690	20250114	-9.32	4060	20240610	94.09	8690	-9.32	20250114	6330	24.49	20250108	8690	-9.32	20250114	4060	94.09	20240610	6.37	N	226400	500	103 억		901021	N	N	0	N	00	N
68	20250114	140954	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	8270	1370	2	19.86	52116603510	6658192	1388.38	6900	8430	6820	8970	4830	6900	7827.44	4.36	0	-162975	7286	7092	6946	6752	6606	7020	6680	103	2070	500	4960	10	1	20661601	1709	46.46	3.14	12	32.22	178.00	2633.00	8430	20250114	-1.90	4060	20240610	103.69	8430	-1.90	20250114	6330	30.65	20250108	8430	-1.90	20250114	4060	103.69	20240610	6.37	N	226400	500	103 억		901021	N	N	0	N	00	N
69	20250114	130954	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	7720	820	2	11.88	36686167290	4755583	991.65	6900	8430	6820	8970	4830	6900	7714.34	4.36	0	-125360	7286	7092	6946	6752	6606	7020	6680	103	2070	500	4960	10	1	20661601	1595	43.37	2.93	12	23.02	178.00	2633.00	8430	20250114	-8.42	4060	20240610	90.15	8430	-8.42	20250114	6330	21.96	20250108	8430	-8.42	20250114	4060	90.15	20240610	6.37	N	226400	500	103 억		901021	N	N	0	N	00	N
70	20250114	120949	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	7630	730	2	10.58	29279964720	3786360	789.54	6900	8430	6820	8970	4830	6900	7733.01	4.36	0	-284551	7286	7092	6946	6752	6606	7020	6680	103	2070	500	4960	10	1	20661601	1576	42.87	2.90	12	18.33	178.00	2633.00	8430	20250114	-9.49	4060	20240610	87.93	8430	-9.49	20250114	6330	20.54	20250108	8430	-9.49	20250114	4060	87.93	20240610	6.37	N	226400	500	103 억		901021	N	N	0	N	00	N
71	20250114	110949	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	7450	550	2	7.97	8239273440	1138153	237.33	6900	7660	6820	8970	4830	6900	7239.16	4.36	0	5101	7286	7092	6946	6752	6606	7020	6680	103	2070	500	4960	10	1	20661601	1539	41.85	2.83	12	5.51	178.00	2633.00	7660	20250114	-2.74	4060	20240610	83.50	7660	-2.74	20250114	6330	17.69	20250108	7660	-2.74	20250114	4060	83.50	20240610	6.37	N	226400	500	103 억		901021	N	N	0	N	00	N
72	20250114	100949	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	7090	190	2	2.75	2979384930	424250	88.47	6900	7300	6820	8970	4830	6900	7022.71	4.36	0	-80648	7286	7092	6946	6752	6606	7020	6680	103	2070	500	4960	10	1	20661601	1465	39.83	2.69	12	2.05	178.00	2633.00	7300	20250114	-2.88	4060	20240610	74.63	7300	-2.88	20250114	6330	12.01	20250108	7300	-2.88	20250114	4060	74.63	20240610	6.37	N	226400	500	103 억		901021	N	N	0	N	00	N
73	20250114	090952	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6980	80	2	1.16	86214780	12390	2.58	6900	7040	6900	8970	4830	6900	6958.42	4.36	0	-1672	7286	7092	6946	6752	6606	7020	6680	103	2070	500	4960	10	1	20661601	1442	39.21	2.65	12	0.06	178.00	2633.00	7150	20250110	-2.38	4060	20240610	71.92	7150	-2.38	20250110	6330	10.27	20250108	7150	-2.38	20250110	4060	71.92	20240610	6.37	N	226400	500	103 억		901021	N	N	0	N	00	N
74	20250113	160939	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6900	-200	5	-2.82	3325309640	478227	43.67	7100	7140	6800	9230	4970	7100	6953.31	4.73	0	-75598	7613	7356	6893	6636	6173	7485	6765	103	2130	500	5110	10	1	20661601	1426	38.76	2.62	12	2.31	178.00	2633.00	7150	20250110	-3.50	4060	20240610	69.95	7150	-3.50	20250110	6330	9.00	20250108	7150	-3.50	20250110	4060	69.95	20240610	6.60	N	226400	500	103 억		978068	N	N	0	N	00	N
75	20250113	150944	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6930	-170	5	-2.39	3201503960	460320	42.03	7100	7140	6800	9230	4970	7100	6954.85	4.73	0	-77213	7613	7356	6893	6636	6173	7485	6765	103	2130	500	5110	10	1	20661601	1432	38.93	2.63	12	2.23	178.00	2633.00	7150	20250110	-3.08	4060	20240610	70.69	7150	-3.08	20250110	6330	9.48	20250108	7150	-3.08	20250110	4060	70.69	20240610	6.60	N	226400	500	103 억		978068	N	N	0	N	00	N
76	20250113	140921	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6940	-160	5	-2.25	2930011400	421220	38.46	7100	7140	6800	9230	4970	7100	6955.90	4.73	0	-72995	7613	7356	6893	6636	6173	7485	6765	103	2130	500	5110	10	1	20661601	1434	38.99	2.64	12	2.04	178.00	2633.00	7150	20250110	-2.94	4060	20240610	70.94	7150	-2.94	20250110	6330	9.64	20250108	7150	-2.94	20250110	4060	70.94	20240610	6.60	N	226400	500	103 억		978068	N	N	0	N	00	N
77	20250113	130930	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6950	-150	5	-2.11	2753046650	395809	36.14	7100	7140	6800	9230	4970	7100	6955.37	4.73	0	-70234	7613	7356	6893	6636	6173	7485	6765	103	2130	500	5110	10	1	20661601	1436	39.04	2.64	12	1.92	178.00	2633.00	7150	20250110	-2.80	4060	20240610	71.18	7150	-2.80	20250110	6330	9.79	20250108	7150	-2.80	20250110	4060	71.18	20240610	6.60	N	226400	500	103 억		978068	N	N	0	N	00	N
78	20250113	120934	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7040	-60	5	-0.85	2461240990	353947	32.32	7100	7140	6800	9230	4970	7100	6953.56	4.73	0	-59113	7613	7356	6893	6636	6173	7485	6765	103	2130	500	5110	10	1	20661601	1455	39.55	2.67	12	1.71	178.00	2633.00	7150	20250110	-1.54	4060	20240610	73.40	7150	-1.54	20250110	6330	11.22	20250108	7150	-1.54	20250110	4060	73.40	20240610	6.60	N	226400	500	103 억		978068	N	N	0	N	00	N
79	20250113	110931	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6840	-260	5	-3.66	1837203800	264963	24.19	7100	7110	6800	9230	4970	7100	6933.60	4.73	0	-79669	7613	7356	6893	6636	6173	7485	6765	103	2130	500	5110	10	1	20661601	1413	38.43	2.60	12	1.28	178.00	2633.00	7150	20250110	-4.34	4060	20240610	68.47	7150	-4.34	20250110	6330	8.06	20250108	7150	-4.34	20250110	4060	68.47	20240610	6.60	N	226400	500	103 억		978068	N	N	0	N	00	N
80	20250113	100931	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6990	-110	5	-1.55	1072110760	153546	14.02	7100	7110	6900	9230	4970	7100	6982.09	4.73	0	-38535	7613	7356	6893	6636	6173	7485	6765	103	2130	500	5110	10	1	20661601	1444	39.27	2.65	12	0.74	178.00	2633.00	7150	20250110	-2.24	4060	20240610	72.17	7150	-2.24	20250110	6330	10.43	20250108	7150	-2.24	20250110	4060	72.17	20240610	6.60	N	226400	500	103 억		978068	N	N	0	N	00	N
81	20250113	090937	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6980	-120	5	-1.69	444850250	63409	5.79	7100	7110	6940	9230	4970	7100	7015.12	4.73	0	-3208	7613	7356	6893	6636	6173	7485	6765	103	2130	500	5110	10	1	20661601	1442	39.21	2.65	12	0.31	178.00	2633.00	7150	20250110	-2.38	4060	20240610	71.92	7150	-2.38	20250110	6330	10.27	20250108	7150	-2.38	20250110	4060	71.92	20240610	6.60	N	226400	500	103 억		978068	N	N	0	N	00	N
82	20250110	160912	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	7100	530	2	8.07	7586847530	1090317	335.71	6600	7150	6430	8540	4600	6570	6958.13	3.38	0	283414	6990	6780	6580	6370	6170	6680	6270	103	1970	500	4730	10	1	20661601	1467	39.89	2.70	12	5.28	178.00	2633.00	7150	20250110	-0.70	4060	20240610	74.88	7150	-0.70	20250110	6330	12.16	20250108	7150	-0.70	20250110	4060	74.88	20240610	6.88	N	226400	500	103 억		699236	N	N	0	N	00	N
83	20250110	150921	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	7040	470	2	7.15	6820793990	981977	302.35	6600	7150	6430	8540	4600	6570	6945.98	3.38	0	261994	6990	6780	6580	6370	6170	6680	6270	103	1970	500	4730	10	1	20661601	1455	39.55	2.67	12	4.75	178.00	2633.00	7150	20250110	-1.54	4060	20240610	73.40	7150	-1.54	20250110	6330	11.22	20250108	7150	-1.54	20250110	4060	73.40	20240610	6.88	N	226400	500	103 억		699236	N	N	0	N	00	N
84	20250110	140927	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	7060	490	2	7.46	4246089450	619729	190.82	6600	7060	6430	8540	4600	6570	6851.53	3.38	0	103461	6990	6780	6580	6370	6170	6680	6270	103	1970	500	4730	10	1	20661601	1459	39.66	2.68	12	3.00	178.00	2633.00	7060	20250110	0.00	4060	20240610	73.89	7060	0.00	20250110	6330	11.53	20250108	7060	0.00	20250110	4060	73.89	20240610	6.88	N	226400	500	103 억		699236	N	N	0	N	00	N
85	20250110	130926	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6710	140	2	2.13	1094647270	165596	50.99	6600	6760	6430	8540	4600	6570	6610.35	3.38	0	9305	6990	6780	6580	6370	6170	6680	6270	103	1970	500	4730	10	1	20661601	1386	37.70	2.55	12	0.80	178.00	2633.00	6810	20250102	-1.47	4060	20240610	65.27	6810	-1.47	20250102	6330	6.00	20250108	6810	-1.47	20250102	4060	65.27	20240610	6.88	N	226400	500	103 억		699236	N	N	0	N	00	N
86	20250110	120927	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6640	70	2	1.07	644406380	98405	30.30	6600	6670	6430	8540	4600	6570	6548.51	3.38	0	9392	6990	6780	6580	6370	6170	6680	6270	103	1970	500	4730	10	1	20661601	1372	37.30	2.52	12	0.48	178.00	2633.00	6810	20250102	-2.50	4060	20240610	63.55	6810	-2.50	20250102	6330	4.90	20250108	6810	-2.50	20250102	4060	63.55	20240610	6.88	N	226400	500	103 억		699236	N	N	0	N	00	N
87	20250110	110926	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6540	-30	5	-0.46	398411970	61296	18.87	6600	6600	6430	8540	4600	6570	6499.80	3.38	0	5098	6990	6780	6580	6370	6170	6680	6270	103	1970	500	4730	10	1	20661601	1351	36.74	2.48	12	0.30	178.00	2633.00	6810	20250102	-3.96	4060	20240610	61.08	6810	-3.96	20250102	6330	3.32	20250108	6810	-3.96	20250102	4060	61.08	20240610	6.88	N	226400	500	103 억		699236	N	N	0	N	00	N
88	20250110	100923	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6520	-50	5	-0.76	296609500	45677	14.06	6600	6600	6430	8540	4600	6570	6493.63	3.38	0	412	6990	6780	6580	6370	6170	6680	6270	103	1970	500	4730	10	1	20661601	1347	36.63	2.48	12	0.22	178.00	2633.00	6810	20250102	-4.26	4060	20240610	60.59	6810	-4.26	20250102	6330	3.00	20250108	6810	-4.26	20250102	4060	60.59	20240610	6.88	N	226400	500	103 억		699236	N	N	0	N	00	N
89	20250110	090927	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6590	20	2	0.30	32608880	4979	1.53	6600	6600	6520	8540	4600	6570	6549.28	3.38	0	-2403	6990	6780	6580	6370	6170	6680	6270	103	1970	500	4730	10	1	20661601	1362	37.02	2.50	12	0.02	178.00	2633.00	6810	20250102	-3.23	4060	20240610	62.32	6810	-3.23	20250102	6330	4.11	20250108	6810	-3.23	20250102	4060	62.32	20240610	6.88	N	226400	500	103 억		699236	N	N	0	N	00	N
90	20250109	160918	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6570	-40	5	-0.61	2110054440	323445	61.84	6670	6790	6380	8590	4630	6610	6523.53	3.02	0	75618	7036	6822	6576	6362	6116	6700	6240	103	1980	500	4750	10	1	20661601	1357	36.91	2.50	12	1.57	178.00	2633.00	6810	20250102	-3.52	4060	20240610	61.82	6810	-3.52	20250102	6330	3.79	20250108	6810	-3.52	20250102	4060	61.82	20240610	6.79	N	226400	500	103 억		623730	N	N	0	N	00	N
91	20250109	150913	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6550	-60	5	-0.91	1988061500	304853	58.29	6670	6790	6380	8590	4630	6610	6521.27	3.02	0	79608	7036	6822	6576	6362	6116	6700	6240	103	1980	500	4750	10	1	20661601	1353	36.80	2.49	12	1.48	178.00	2633.00	6810	20250102	-3.82	4060	20240610	61.33	6810	-3.82	20250102	6330	3.48	20250108	6810	-3.82	20250102	4060	61.33	20240610	6.79	N	226400	500	103 억		623730	N	N	0	N	00	N
92	20250109	140921	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6550	-60	5	-0.91	1823266570	279564	53.45	6670	6790	6380	8590	4630	6610	6521.71	3.02	0	72049	7036	6822	6576	6362	6116	6700	6240	103	1980	500	4750	10	1	20661601	1353	36.80	2.49	12	1.35	178.00	2633.00	6810	20250102	-3.82	4060	20240610	61.33	6810	-3.82	20250102	6330	3.48	20250108	6810	-3.82	20250102	4060	61.33	20240610	6.79	N	226400	500	103 억		623730	N	N	0	N	00	N
93	20250109	130919	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6570	-40	5	-0.61	1686185420	258669	49.46	6670	6790	6380	8590	4630	6610	6518.57	3.02	0	71291	7036	6822	6576	6362	6116	6700	6240	103	1980	500	4750	10	1	20661601	1357	36.91	2.50	12	1.25	178.00	2633.00	6810	20250102	-3.52	4060	20240610	61.82	6810	-3.52	20250102	6330	3.79	20250108	6810	-3.52	20250102	4060	61.82	20240610	6.79	N	226400	500	103 억		623730	N	N	0	N	00	N
94	20250109	120920	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6520	-90	5	-1.36	1530099220	234769	44.89	6670	6790	6380	8590	4630	6610	6517.33	3.02	0	63969	7036	6822	6576	6362	6116	6700	6240	103	1980	500	4750	10	1	20661601	1347	36.63	2.48	12	1.14	178.00	2633.00	6810	20250102	-4.26	4060	20240610	60.59	6810	-4.26	20250102	6330	3.00	20250108	6810	-4.26	20250102	4060	60.59	20240610	6.79	N	226400	500	103 억		623730	N	N	0	N	00	N
95	20250109	110924	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6530	-80	5	-1.21	1263177960	193278	36.95	6670	6790	6400	8590	4630	6610	6535.41	3.02	0	58549	7036	6822	6576	6362	6116	6700	6240	103	1980	500	4750	10	1	20661601	1349	36.69	2.48	12	0.94	178.00	2633.00	6810	20250102	-4.11	4060	20240610	60.84	6810	-4.11	20250102	6330	3.16	20250108	6810	-4.11	20250102	4060	60.84	20240610	6.79	N	226400	500	103 억		623730	N	N	0	N	00	N
96	20250109	100922	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6570	-40	5	-0.61	919653100	140338	26.83	6670	6790	6400	8590	4630	6610	6552.98	3.02	0	39149	7036	6822	6576	6362	6116	6700	6240	103	1980	500	4750	10	1	20661601	1357	36.91	2.50	12	0.68	178.00	2633.00	6810	20250102	-3.52	4060	20240610	61.82	6810	-3.52	20250102	6330	3.79	20250108	6810	-3.52	20250102	4060	61.82	20240610	6.79	N	226400	500	103 억		623730	N	N	0	N	00	N
97	20250109	090926	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	50	2	0.76	280335380	41790	7.99	6670	6790	6610	8590	4630	6610	6709.04	3.02	0	-6400	7036	6822	6576	6362	6116	6700	6240	103	1980	500	4750	10	1	20661601	1376	37.42	2.53	12	0.20	178.00	2633.00	6810	20250102	-2.20	4060	20240610	64.04	6810	-2.20	20250102	6330	5.21	20250108	6810	-2.20	20250102	4060	64.04	20240610	6.79	N	226400	500	103 억		623730	N	N	0	N	00	N
98	20250108	160913	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6610	-130	5	-1.93	3411877670	522988	204.53	6740	6790	6330	8760	4720	6740	6523.77	2.61	0	84486	6846	6792	6706	6652	6566	6750	6610	103	2020	500	4850	10	1	20661601	1366	37.13	2.51	12	2.53	178.00	2633.00	6810	20250102	-2.94	4060	20240610	62.81	6810	-2.94	20250102	6330	4.42	20250108	6810	-2.94	20250102	4060	62.81	20240610	6.69	N	226400	500	103 억		539222	N	N	0	N	00	N
99	20250108	150917	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6560	-180	5	-2.67	3266851710	500910	195.89	6740	6790	6330	8760	4720	6740	6521.79	2.61	0	80096	6846	6792	6706	6652	6566	6750	6610	103	2020	500	4850	10	1	20661601	1355	36.85	2.49	12	2.42	178.00	2633.00	6810	20250102	-3.67	4060	20240610	61.58	6810	-3.67	20250102	6330	3.63	20250108	6810	-3.67	20250102	4060	61.58	20240610	6.69	N	226400	500	103 억		539222	N	N	0	N	00	N
100	20250108	140919	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6530	-210	5	-3.12	2942445260	451509	176.57	6740	6790	6330	8760	4720	6740	6516.86	2.61	0	74966	6846	6792	6706	6652	6566	6750	6610	103	2020	500	4850	10	1	20661601	1349	36.69	2.48	12	2.19	178.00	2633.00	6810	20250102	-4.11	4060	20240610	60.84	6810	-4.11	20250102	6330	3.16	20250108	6810	-4.11	20250102	4060	60.84	20240610	6.69	N	226400	500	103 억		539222	N	N	0	N	00	N
101	20250108	130918	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6400	-340	5	-5.04	2566948900	393743	153.98	6740	6790	6330	8760	4720	6740	6519.30	2.61	0	61323	6846	6792	6706	6652	6566	6750	6610	103	2020	500	4850	10	1	20661601	1322	35.96	2.43	12	1.91	178.00	2633.00	6810	20250102	-6.02	4060	20240610	57.64	6810	-6.02	20250102	6330	1.11	20250108	6810	-6.02	20250102	4060	57.64	20240610	6.69	N	226400	500	103 억		539222	N	N	0	N	00	N
102	20250108	120914	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6420	-320	5	-4.75	2299257350	351898	137.62	6740	6790	6330	8760	4720	6740	6533.82	2.61	0	45081	6846	6792	6706	6652	6566	6750	6610	103	2020	500	4850	10	1	20661601	1326	36.07	2.44	12	1.70	178.00	2633.00	6810	20250102	-5.73	4060	20240610	58.13	6810	-5.73	20250102	6330	1.42	20250108	6810	-5.73	20250102	4060	58.13	20240610	6.69	N	226400	500	103 억		539222	N	N	0	N	00	N
103	20250108	110916	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6470	-270	5	-4.01	1503368590	228038	89.18	6740	6790	6450	8760	4720	6740	6592.56	2.61	0	11437	6846	6792	6706	6652	6566	6750	6610	103	2020	500	4850	10	1	20661601	1337	36.35	2.46	12	1.10	178.00	2633.00	6810	20250102	-4.99	4060	20240610	59.36	6810	-4.99	20250102	6420	0.78	20250102	6810	-4.99	20250102	4060	59.36	20240610	6.69	N	226400	500	103 억		539222	N	N	0	N	00	N
104	20250108	100917	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-90	5	-1.34	552014130	82513	32.27	6740	6790	6610	8760	4720	6740	6689.97	2.61	0	25277	6846	6792	6706	6652	6566	6750	6610	103	2020	500	4850	10	1	20661601	1374	37.36	2.53	12	0.40	178.00	2633.00	6810	20250102	-2.35	4060	20240610	63.79	6810	-2.35	20250102	6420	3.58	20250102	6810	-2.35	20250102	4060	63.79	20240610	6.69	N	226400	500	103 억		539222	N	N	0	N	00	N
105	20250108	090916	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6740	0	3	0.00	154170070	22842	8.93	6740	6790	6650	8760	4720	6740	6749.45	2.61	0	4003	6846	6792	6706	6652	6566	6750	6610	103	2020	500	4850	10	1	20661601	1393	37.87	2.56	12	0.11	178.00	2633.00	6810	20250102	-1.03	4060	20240610	66.01	6810	-1.03	20250102	6420	4.98	20250102	6810	-1.03	20250102	4060	66.01	20240610	6.69	N	226400	500	103 억		539222	N	N	0	N	00	N
106	20250107	160908	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6740	-20	5	-0.30	1711922910	255670	92.38	6760	6760	6620	8780	4740	6760	6695.81	2.48	0	30620	6946	6852	6666	6572	6386	6900	6620	103	2020	500	4860	10	1	20661601	1393	37.87	2.56	12	1.24	178.00	2633.00	6810	20250102	-1.03	4060	20240610	66.01	6810	-1.03	20250102	6420	4.98	20250102	6810	-1.03	20250102	4060	66.01	20240610	6.81	N	226400	500	103 억		511523	N	N	0	N	00	N
107	20250107	150910	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6720	-40	5	-0.59	1618939010	241857	87.39	6760	6760	6620	8780	4740	6760	6693.79	2.48	0	29626	6946	6852	6666	6572	6386	6900	6620	103	2020	500	4860	10	1	20661601	1388	37.75	2.55	12	1.17	178.00	2633.00	6810	20250102	-1.32	4060	20240610	65.52	6810	-1.32	20250102	6420	4.67	20250102	6810	-1.32	20250102	4060	65.52	20240610	6.81	N	226400	500	103 억		511523	N	N	0	N	00	N
108	20250107	140908	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	-70	5	-1.04	1234069380	184450	66.64	6760	6760	6620	8780	4740	6760	6690.54	2.48	0	3696	6946	6852	6666	6572	6386	6900	6620	103	2020	500	4860	10	1	20661601	1382	37.58	2.54	12	0.89	178.00	2633.00	6810	20250102	-1.76	4060	20240610	64.78	6810	-1.76	20250102	6420	4.21	20250102	6810	-1.76	20250102	4060	64.78	20240610	6.81	N	226400	500	103 억		511523	N	N	0	N	00	N
109	20250107	130909	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6670	-90	5	-1.33	1033587040	154541	55.84	6760	6760	6620	8780	4740	6760	6688.11	2.48	0	-15694	6946	6852	6666	6572	6386	6900	6620	103	2020	500	4860	10	1	20661601	1378	37.47	2.53	12	0.75	178.00	2633.00	6810	20250102	-2.06	4060	20240610	64.29	6810	-2.06	20250102	6420	3.89	20250102	6810	-2.06	20250102	4060	64.29	20240610	6.81	N	226400	500	103 억		511523	N	N	0	N	00	N
110	20250107	120909	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	-70	5	-1.04	871853220	130284	47.07	6760	6760	6620	8780	4740	6760	6691.94	2.48	0	-19122	6946	6852	6666	6572	6386	6900	6620	103	2020	500	4860	10	1	20661601	1382	37.58	2.54	12	0.63	178.00	2633.00	6810	20250102	-1.76	4060	20240610	64.78	6810	-1.76	20250102	6420	4.21	20250102	6810	-1.76	20250102	4060	64.78	20240610	6.81	N	226400	500	103 억		511523	N	N	0	N	00	N
111	20250107	110905	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6670	-90	5	-1.33	776969200	116052	41.93	6760	6760	6620	8780	4740	6760	6695.01	2.48	0	-19479	6946	6852	6666	6572	6386	6900	6620	103	2020	500	4860	10	1	20661601	1378	37.47	2.53	12	0.56	178.00	2633.00	6810	20250102	-2.06	4060	20240610	64.29	6810	-2.06	20250102	6420	3.89	20250102	6810	-2.06	20250102	4060	64.29	20240610	6.81	N	226400	500	103 억		511523	N	N	0	N	00	N
112	20250107	100910	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6700	-60	5	-0.89	529729300	78959	28.53	6760	6760	6660	8780	4740	6760	6708.92	2.48	0	-13247	6946	6852	6666	6572	6386	6900	6620	103	2020	500	4860	10	1	20661601	1384	37.64	2.54	12	0.38	178.00	2633.00	6810	20250102	-1.62	4060	20240610	65.02	6810	-1.62	20250102	6420	4.36	20250102	6810	-1.62	20250102	4060	65.02	20240610	6.81	N	226400	500	103 억		511523	N	N	0	N	00	N
113	20250107	090913	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	-70	5	-1.04	193188250	28767	10.39	6760	6760	6660	8780	4740	6760	6715.62	2.48	0	-6090	6946	6852	6666	6572	6386	6900	6620	103	2020	500	4860	10	1	20661601	1382	37.58	2.54	12	0.14	178.00	2633.00	6810	20250102	-1.76	4060	20240610	64.78	6810	-1.76	20250102	6420	4.21	20250102	6810	-1.76	20250102	4060	64.78	20240610	6.81	N	226400	500	103 억		511523	N	N	0	N	00	N
114	20250106	160859	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6760	50	2	0.75	1828964700	275230	66.57	6720	6760	6480	8720	4700	6710	6645.20	2.33	0	30417	6923	6816	6663	6556	6403	6870	6610	103	2010	500	4830	10	1	20661601	1397	37.98	2.57	12	1.33	178.00	2633.00	6810	20250102	-0.73	4060	20240610	66.50	6810	-0.73	20250102	6420	5.30	20250102	6810	-0.73	20250102	4060	66.50	20240610	6.94	N	226400	500	103 억		481344	N	N	0	N	00	N
115	20250106	150858	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6710	0	3	0.00	1760140920	265017	64.10	6720	6760	6480	8720	4700	6710	6641.62	2.33	0	29126	6923	6816	6663	6556	6403	6870	6610	103	2010	500	4830	10	1	20661601	1386	37.70	2.55	12	1.28	178.00	2633.00	6810	20250102	-1.47	4060	20240610	65.27	6810	-1.47	20250102	6420	4.52	20250102	6810	-1.47	20250102	4060	65.27	20240610	6.94	N	226400	500	103 억		481344	N	N	0	N	00	N
116	20250106	140859	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-60	5	-0.89	1418653230	214109	51.79	6720	6720	6480	8720	4700	6710	6625.85	2.33	0	20969	6923	6816	6663	6556	6403	6870	6610	103	2010	500	4830	10	1	20661601	1374	37.36	2.53	12	1.04	178.00	2633.00	6810	20250102	-2.35	4060	20240610	63.79	6810	-2.35	20250102	6420	3.58	20250102	6810	-2.35	20250102	4060	63.79	20240610	6.94	N	226400	500	103 억		481344	N	N	0	N	00	N
117	20250106	130849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-60	5	-0.89	1201033980	181395	43.87	6720	6720	6480	8720	4700	6710	6621.10	2.33	0	331	6923	6816	6663	6556	6403	6870	6610	103	2010	500	4830	10	1	20661601	1374	37.36	2.53	12	0.88	178.00	2633.00	6810	20250102	-2.35	4060	20240610	63.79	6810	-2.35	20250102	6420	3.58	20250102	6810	-2.35	20250102	4060	63.79	20240610	6.94	N	226400	500	103 억		481344	N	N	0	N	00	N
118	20250106	120855	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6670	-40	5	-0.60	1069233300	161599	39.08	6720	6720	6480	8720	4700	6710	6616.58	2.33	0	-15336	6923	6816	6663	6556	6403	6870	6610	103	2010	500	4830	10	1	20661601	1378	37.47	2.53	12	0.78	178.00	2633.00	6810	20250102	-2.06	4060	20240610	64.29	6810	-2.06	20250102	6420	3.89	20250102	6810	-2.06	20250102	4060	64.29	20240610	6.94	N	226400	500	103 억		481344	N	N	0	N	00	N
119	20250106	110853	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	-50	5	-0.75	922497840	139600	33.76	6720	6720	6480	8720	4700	6710	6608.15	2.33	0	-21176	6923	6816	6663	6556	6403	6870	6610	103	2010	500	4830	10	1	20661601	1376	37.42	2.53	12	0.68	178.00	2633.00	6810	20250102	-2.20	4060	20240610	64.04	6810	-2.20	20250102	6420	3.74	20250102	6810	-2.20	20250102	4060	64.04	20240610	6.94	N	226400	500	103 억		481344	N	N	0	N	00	N
120	20250106	100850	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-60	5	-0.89	557237300	84533	20.45	6720	6720	6480	8720	4700	6710	6591.95	2.33	0	-3268	6923	6816	6663	6556	6403	6870	6610	103	2010	500	4830	10	1	20661601	1374	37.36	2.53	12	0.41	178.00	2633.00	6810	20250102	-2.35	4060	20240610	63.79	6810	-2.35	20250102	6420	3.58	20250102	6810	-2.35	20250102	4060	63.79	20240610	6.94	N	226400	500	103 억		481344	N	N	0	N	00	N
121	20250106	090851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6600	-110	5	-1.64	248930950	37841	9.15	6720	6720	6480	8720	4700	6710	6578.34	2.33	0	2691	6923	6816	6663	6556	6403	6870	6610	103	2010	500	4830	10	1	20661601	1364	37.08	2.51	12	0.18	178.00	2633.00	6810	20250102	-3.08	4060	20240610	62.56	6810	-3.08	20250102	6420	2.80	20250102	6810	-3.08	20250102	4060	62.56	20240610	6.94	N	226400	500	103 억		481344	N	N	0	N	00	N
122	20250103	160847	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6710	80	2	1.21	2753581790	412603	84.36	6530	6770	6510	8610	4650	6630	6673.68	2.13	0	40641	7010	6820	6620	6430	6230	6915	6525	103	1980	500	4770	10	1	20661601	1386	37.70	2.55	12	2.00	178.00	2633.00	6810	20250102	-1.47	4060	20240610	65.27	6810	-1.47	20250102	6420	4.52	20250102	6810	-1.47	20250102	4060	65.27	20240610	6.98	N	226400	500	103 억		439965	N	N	0	N	00	N
123	20250103	150849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6700	70	2	1.06	2624421420	393345	80.43	6530	6770	6510	8610	4650	6630	6672.06	2.13	0	36941	7010	6820	6620	6430	6230	6915	6525	103	1980	500	4770	10	1	20661601	1384	37.64	2.54	12	1.90	178.00	2633.00	6810	20250102	-1.62	4060	20240610	65.02	6810	-1.62	20250102	6420	4.36	20250102	6810	-1.62	20250102	4060	65.02	20240610	6.98	N	226400	500	103 억		439965	N	N	0	N	00	N
124	20250103	140850	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6720	90	2	1.36	2254835330	338323	69.18	6530	6770	6510	8610	4650	6630	6664.74	2.13	0	25162	7010	6820	6620	6430	6230	6915	6525	103	1980	500	4770	10	1	20661601	1388	37.75	2.55	12	1.64	178.00	2633.00	6810	20250102	-1.32	4060	20240610	65.52	6810	-1.32	20250102	6420	4.67	20250102	6810	-1.32	20250102	4060	65.52	20240610	6.98	N	226400	500	103 억		439965	N	N	0	N	00	N
125	20250103	130849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6730	100	2	1.51	1932844710	290255	59.35	6530	6770	6510	8610	4650	6630	6659.13	2.13	0	22045	7010	6820	6620	6430	6230	6915	6525	103	1980	500	4770	10	1	20661601	1391	37.81	2.56	12	1.40	178.00	2633.00	6810	20250102	-1.17	4060	20240610	65.76	6810	-1.17	20250102	6420	4.83	20250102	6810	-1.17	20250102	4060	65.76	20240610	6.98	N	226400	500	103 억		439965	N	N	0	N	00	N
126	20250103	120848	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6700	70	2	1.06	1662413210	249836	51.08	6530	6770	6510	8610	4650	6630	6654.02	2.13	0	21398	7010	6820	6620	6430	6230	6915	6525	103	1980	500	4770	10	1	20661601	1384	37.64	2.54	12	1.21	178.00	2633.00	6810	20250102	-1.62	4060	20240610	65.02	6810	-1.62	20250102	6420	4.36	20250102	6810	-1.62	20250102	4060	65.02	20240610	6.98	N	226400	500	103 억		439965	N	N	0	N	00	N
127	20250103	110849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6730	100	2	1.51	1329227510	200055	40.91	6530	6770	6510	8610	4650	6630	6644.31	2.13	0	16152	7010	6820	6620	6430	6230	6915	6525	103	1980	500	4770	10	1	20661601	1391	37.81	2.56	12	0.97	178.00	2633.00	6810	20250102	-1.17	4060	20240610	65.76	6810	-1.17	20250102	6420	4.83	20250102	6810	-1.17	20250102	4060	65.76	20240610	6.98	N	226400	500	103 억		439965	N	N	0	N	00	N
128	20250103	100847	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6730	100	2	1.51	882878230	133674	27.33	6530	6750	6510	8610	4650	6630	6604.71	2.13	0	34977	7010	6820	6620	6430	6230	6915	6525	103	1980	500	4770	10	1	20661601	1391	37.81	2.56	12	0.65	178.00	2633.00	6810	20250102	-1.17	4060	20240610	65.76	6810	-1.17	20250102	6420	4.83	20250102	6810	-1.17	20250102	4060	65.76	20240610	6.98	N	226400	500	103 억		439965	N	N	0	N	00	N
129	20250103	090850	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6590	-40	5	-0.60	81457410	12351	2.53	6530	6750	6530	8610	4650	6630	6595.21	2.13	0	6714	7010	6820	6620	6430	6230	6915	6525	103	1980	500	4770	10	1	20661601	1362	37.02	2.50	12	0.06	178.00	2633.00	6810	20250102	-3.23	4060	20240610	62.32	6810	-3.23	20250102	6420	2.65	20250102	6810	-3.23	20250102	4060	62.32	20240610	6.98	N	226400	500	103 억		439965	N	N	0	N	00	N
130	20250102	160840	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	6630	130	2	2.00	3241906330	488836	91.39	6550	6810	6420	8450	4550	6500	6632.31	1.91	0	43242	6840	6670	6430	6260	6020	6755	6345	103	1950	500	4680	10	1	20661601	1370	37.25	2.52	12	2.37	178.00	2633.00	6810	20250102	-2.64	4060	20240610	63.30	6810	-2.64	20250102	6420	3.27	20250102	6810	-2.64	20250102	4060	63.30	20240610	7.11	N	226400	500	103 억		395330	N	N	0	N	00	N
131	20250102	150841	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	6650	150	2	2.31	3172318420	478335	89.42	6550	6810	6420	8450	4550	6500	6632.43	1.91	0	44193	6840	6670	6430	6260	6020	6755	6345	103	1950	500	4680	10	1	20661601	1374	37.36	2.53	12	2.32	178.00	2633.00	6810	20250102	-2.35	4060	20240610	63.79	6810	-2.35	20250102	6420	3.58	20250102	6810	-2.35	20250102	4060	63.79	20240610	7.11	N	226400	500	103 억		395330	N	N	0	N	00	N
132	20250102	140838	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	6600	100	2	1.54	2705345910	407427	76.17	6550	6810	6420	8450	4550	6500	6640.61	1.91	0	32288	6840	6670	6430	6260	6020	6755	6345	103	1950	500	4680	10	1	20661601	1364	37.08	2.51	12	1.97	178.00	2633.00	6810	20250102	-3.08	4060	20240610	62.56	6810	-3.08	20250102	6420	2.80	20250102	6810	-3.08	20250102	4060	62.56	20240610	7.11	N	226400	500	103 억		395330	N	N	0	N	00	N
133	20250102	130841	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	6600	100	2	1.54	2386243950	358932	67.10	6550	6810	6420	8450	4550	6500	6648.82	1.91	0	15760	6840	6670	6430	6260	6020	6755	6345	103	1950	500	4680	10	1	20661601	1364	37.08	2.51	12	1.74	178.00	2633.00	6810	20250102	-3.08	4060	20240610	62.56	6810	-3.08	20250102	6420	2.80	20250102	6810	-3.08	20250102	4060	62.56	20240610	7.11	N	226400	500	103 억		395330	N	N	0	N	00	N
134	20250102	120838	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	6720	220	2	3.38	1968163600	296377	55.41	6550	6810	6420	8450	4550	6500	6641.48	1.91	0	6199	6840	6670	6430	6260	6020	6755	6345	103	1950	500	4680	10	1	20661601	1388	37.75	2.55	12	1.43	178.00	2633.00	6810	20250102	-1.32	4060	20240610	65.52	6810	-1.32	20250102	6420	4.67	20250102	6810	-1.32	20250102	4060	65.52	20240610	7.11	N	226400	500	103 억		395330	N	N	0	N	00	N
135	20250102	110829	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6570	70	2	1.08	848630950	129983	24.30	6550	6610	6420	8450	4550	6500	6529.13	1.91	0	-9314	6840	6670	6430	6260	6020	6755	6345	103	1950	500	4680	10	1	20661601	1357	36.91	2.50	12	0.63	178.00	2633.00	6770	20241106	-2.95	4060	20240610	61.82	6610	-0.61	20250102	6420	2.34	20250102	6770	-2.95	20241106	4060	61.82	20240610	7.11	N	226400	500	103 억		395330	N	N	0	N	00	N
136	20250102	100837	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6540	40	2	0.62	398049230	61259	11.45	6550	6570	6420	8450	4550	6500	6497.75	1.91	0	-14649	6840	6670	6430	6260	6020	6755	6345	103	1950	500	4680	10	1	20661601	1351	36.74	2.48	12	0.30	178.00	2633.00	6770	20241106	-3.40	4060	20240610	61.08	6570	-0.46	20250102	6420	1.87	20250102	6770	-3.40	20241106	4060	61.08	20240610	7.11	N	226400	500	103 억		395330	N	N	0	N	00	N
137	20250102	090829	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	0	3	0.00	0	0	0.00	0	0	0	8450	4550	6500	0.00	1.91	0	0	6840	6670	6430	6260	6020	6755	6345	103	1950	500	4680	10	1	20661601	1343	36.52	2.47	12	0.00	178.00	2633.00	6770	20241106	-3.99	4060	20240610	60.10	0	0.00	0	0	0.00	0	6770	-3.99	20241106	4060	60.10	20240610	7.11	N	226400	500	103 억		395330	N	N	0	N	00	N