KissMeData/360350/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	161234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7730	-70	5	-0.90	188124080	24301	97.88	7780	7930	7680	10140	5460	7800	7741.44	5.43	0	-2680	8220	8010	7890	7680	7560	7950	7620	28	2340	500	4830	10	1	5694970	440	22.94	3.06	12	0.43	337.00	2530.00	46400	20240223	-83.34	6160	20241115	25.49	8540	-9.48	20250110	7300	5.89	20250113	46400	-83.34	20240223	6160	25.49	20241115	1.91	N	360350	500	28 억		309379	N	N	0	N	00	N
3	20250124	151235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7730	-70	5	-0.90	169394020	21875	88.11	7780	7930	7680	10140	5460	7800	7743.73	5.43	0	-2411	8220	8010	7890	7680	7560	7950	7620	28	2340	500	4830	10	1	5694970	440	22.94	3.06	12	0.38	337.00	2530.00	46400	20240223	-83.34	6160	20241115	25.49	8540	-9.48	20250110	7300	5.89	20250113	46400	-83.34	20240223	6160	25.49	20241115	1.91	N	360350	500	28 억		309379	N	N	0	N	00	N
4	20250124	141232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7770	-30	5	-0.38	154309570	19919	80.23	7780	7930	7680	10140	5460	7800	7746.85	5.43	0	-2108	8220	8010	7890	7680	7560	7950	7620	28	2340	500	4830	10	1	5694970	442	23.06	3.07	12	0.35	337.00	2530.00	46400	20240223	-83.25	6160	20241115	26.14	8540	-9.02	20250110	7300	6.44	20250113	46400	-83.25	20240223	6160	26.14	20241115	1.91	N	360350	500	28 억		309379	N	N	0	N	00	N
5	20250124	131236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7790	-10	5	-0.13	148484470	19167	77.20	7780	7930	7680	10140	5460	7800	7746.88	5.43	0	-1879	8220	8010	7890	7680	7560	7950	7620	28	2340	500	4830	10	1	5694970	444	23.12	3.08	12	0.34	337.00	2530.00	46400	20240223	-83.21	6160	20241115	26.46	8540	-8.78	20250110	7300	6.71	20250113	46400	-83.21	20240223	6160	26.46	20241115	1.91	N	360350	500	28 억		309379	N	N	0	N	00	N
6	20250124	121231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7770	-30	5	-0.38	139075650	17950	72.30	7780	7930	7680	10140	5460	7800	7747.95	5.43	0	-1900	8220	8010	7890	7680	7560	7950	7620	28	2340	500	4830	10	1	5694970	442	23.06	3.07	12	0.32	337.00	2530.00	46400	20240223	-83.25	6160	20241115	26.14	8540	-9.02	20250110	7300	6.44	20250113	46400	-83.25	20240223	6160	26.14	20241115	1.91	N	360350	500	28 억		309379	N	N	0	N	00	N
7	20250124	111233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7800	0	3	0.00	109170360	14085	56.73	7780	7930	7680	10140	5460	7800	7750.82	5.43	0	-2237	8220	8010	7890	7680	7560	7950	7620	28	2340	500	4830	10	1	5694970	444	23.15	3.08	12	0.25	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	8540	-8.67	20250110	7300	6.85	20250113	46400	-83.19	20240223	6160	26.62	20241115	1.91	N	360350	500	28 억		309379	N	N	0	N	00	N
8	20250124	101229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7740	-60	5	-0.77	89612320	11565	46.58	7780	7930	7680	10140	5460	7800	7748.58	5.43	0	-1861	8220	8010	7890	7680	7560	7950	7620	28	2340	500	4830	10	1	5694970	441	22.97	3.06	12	0.20	337.00	2530.00	46400	20240223	-83.32	6160	20241115	25.65	8540	-9.37	20250110	7300	6.03	20250113	46400	-83.32	20240223	6160	25.65	20241115	1.91	N	360350	500	28 억		309379	N	N	0	N	00	N
9	20250124	091238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7820	20	2	0.26	5129330	658	2.65	7780	7840	7770	10140	5460	7800	7795.33	5.43	0	-227	8220	8010	7890	7680	7560	7950	7620	28	2340	500	4830	10	1	5694970	445	23.20	3.09	12	0.01	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	8540	-8.43	20250110	7300	7.12	20250113	46400	-83.15	20240223	6160	26.95	20241115	1.91	N	360350	500	28 억		309379	N	N	0	N	00	N
10	20250123	161228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7800	-110	5	-1.39	190659650	24269	121.51	7870	8100	7770	10280	5540	7910	7856.90	5.54	0	-6305	8130	8020	7880	7770	7630	8075	7825	28	2370	500	4900	10	1	5694970	444	23.15	3.08	12	0.43	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	8540	-8.67	20250110	7300	6.85	20250113	46400	-83.19	20240223	6160	26.62	20241115	1.90	N	360350	500	28 억		315675	N	N	0	N	00	N
11	20250123	151226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7900	-10	5	-0.13	176695550	22483	112.57	7870	8100	7770	10280	5540	7910	7858.91	5.54	0	-6074	8130	8020	7880	7770	7630	8075	7825	28	2370	500	4900	10	1	5694970	450	23.44	3.12	12	0.39	337.00	2530.00	46400	20240223	-82.97	6160	20241115	28.25	8540	-7.49	20250110	7300	8.22	20250113	46400	-82.97	20240223	6160	28.25	20241115	1.90	N	360350	500	28 억		315675	N	N	0	N	00	N
12	20250123	141226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7870	-40	5	-0.51	138621800	17620	88.22	7870	8100	7770	10280	5540	7910	7867.13	5.54	0	-3858	8130	8020	7880	7770	7630	8075	7825	28	2370	500	4900	10	1	5694970	448	23.35	3.11	12	0.31	337.00	2530.00	46400	20240223	-83.04	6160	20241115	27.76	8540	-7.85	20250110	7300	7.81	20250113	46400	-83.04	20240223	6160	27.76	20241115	1.90	N	360350	500	28 억		315675	N	N	0	N	00	N
13	20250123	131226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7900	-10	5	-0.13	122416080	15558	77.90	7870	8100	7770	10280	5540	7910	7868.18	5.54	0	-4281	8130	8020	7880	7770	7630	8075	7825	28	2370	500	4900	10	1	5694970	450	23.44	3.12	12	0.27	337.00	2530.00	46400	20240223	-82.97	6160	20241115	28.25	8540	-7.49	20250110	7300	8.22	20250113	46400	-82.97	20240223	6160	28.25	20241115	1.90	N	360350	500	28 억		315675	N	N	0	N	00	N
14	20250123	121227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7860	-50	5	-0.63	117224310	14896	74.58	7870	8100	7770	10280	5540	7910	7869.32	5.54	0	-4241	8130	8020	7880	7770	7630	8075	7825	28	2370	500	4900	10	1	5694970	448	23.32	3.11	12	0.26	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	8540	-7.96	20250110	7300	7.67	20250113	46400	-83.06	20240223	6160	27.60	20241115	1.90	N	360350	500	28 억		315675	N	N	0	N	00	N
15	20250123	111216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7870	-40	5	-0.51	84480810	10695	53.55	7870	8100	7800	10280	5540	7910	7899.02	5.54	0	-3954	8130	8020	7880	7770	7630	8075	7825	28	2370	500	4900	10	1	5694970	448	23.35	3.11	12	0.19	337.00	2530.00	46400	20240223	-83.04	6160	20241115	27.76	8540	-7.85	20250110	7300	7.81	20250113	46400	-83.04	20240223	6160	27.76	20241115	1.90	N	360350	500	28 억		315675	N	N	0	N	00	N
16	20250123	101225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7920	10	2	0.13	66066870	8361	41.86	7870	8100	7800	10280	5540	7910	7901.72	5.54	0	-4567	8130	8020	7880	7770	7630	8075	7825	28	2370	500	4900	10	1	5694970	451	23.50	3.13	12	0.15	337.00	2530.00	46400	20240223	-82.93	6160	20241115	28.57	8540	-7.26	20250110	7300	8.49	20250113	46400	-82.93	20240223	6160	28.57	20241115	1.90	N	360350	500	28 억		315675	N	N	0	N	00	N
17	20250123	091227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7940	30	2	0.38	14839270	1888	9.45	7870	7940	7820	10280	5540	7910	7857.85	5.54	0	-1054	8130	8020	7880	7770	7630	8075	7825	28	2370	500	4900	10	1	5694970	452	23.56	3.14	12	0.03	337.00	2530.00	46400	20240223	-82.89	6160	20241115	28.90	8540	-7.03	20250110	7300	8.77	20250113	46400	-82.89	20240223	6160	28.90	20241115	1.90	N	360350	500	28 억		315675	N	N	0	N	00	N
18	20250122	161217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7910	130	2	1.67	147358840	18770	112.49	7780	7990	7740	10110	5450	7780	7850.78	5.55	0	-560	8160	7970	7840	7650	7520	7905	7585	28	2330	500	4820	10	1	5694970	450	23.47	3.13	12	0.33	337.00	2530.00	46400	20240223	-82.95	6160	20241115	28.41	8540	-7.38	20250110	7300	8.36	20250113	46400	-82.95	20240223	6160	28.41	20241115	1.88	N	360350	500	28 억		316235	N	N	0	N	00	N
19	20250122	151219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7900	120	2	1.54	138433420	17639	105.71	7780	7990	7740	10110	5450	7780	7848.16	5.55	0	-909	8160	7970	7840	7650	7520	7905	7585	28	2330	500	4820	10	1	5694970	450	23.44	3.12	12	0.31	337.00	2530.00	46400	20240223	-82.97	6160	20241115	28.25	8540	-7.49	20250110	7300	8.22	20250113	46400	-82.97	20240223	6160	28.25	20241115	1.88	N	360350	500	28 억		316235	N	N	0	N	00	N
20	20250122	141216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7930	150	2	1.93	117865540	15031	90.08	7780	7990	7740	10110	5450	7780	7841.51	5.55	0	-1174	8160	7970	7840	7650	7520	7905	7585	28	2330	500	4820	10	1	5694970	452	23.53	3.13	12	0.26	337.00	2530.00	46400	20240223	-82.91	6160	20241115	28.73	8540	-7.14	20250110	7300	8.63	20250113	46400	-82.91	20240223	6160	28.73	20241115	1.88	N	360350	500	28 억		316235	N	N	0	N	00	N
21	20250122	131218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7820	40	2	0.51	84574550	10792	64.68	7780	7990	7740	10110	5450	7780	7836.80	5.55	0	-1958	8160	7970	7840	7650	7520	7905	7585	28	2330	500	4820	10	1	5694970	445	23.20	3.09	12	0.19	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	8540	-8.43	20250110	7300	7.12	20250113	46400	-83.15	20240223	6160	26.95	20241115	1.88	N	360350	500	28 억		316235	N	N	0	N	00	N
22	20250122	121216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7840	60	2	0.77	81797830	10437	62.55	7780	7990	7740	10110	5450	7780	7837.32	5.55	0	-2073	8160	7970	7840	7650	7520	7905	7585	28	2330	500	4820	10	1	5694970	446	23.26	3.10	12	0.18	337.00	2530.00	46400	20240223	-83.10	6160	20241115	27.27	8540	-8.20	20250110	7300	7.40	20250113	46400	-83.10	20240223	6160	27.27	20241115	1.88	N	360350	500	28 억		316235	N	N	0	N	00	N
23	20250122	111218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7860	80	2	1.03	73192350	9334	55.94	7780	7990	7740	10110	5450	7780	7841.50	5.55	0	-1901	8160	7970	7840	7650	7520	7905	7585	28	2330	500	4820	10	1	5694970	448	23.32	3.11	12	0.16	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	8540	-7.96	20250110	7300	7.67	20250113	46400	-83.06	20240223	6160	27.60	20241115	1.88	N	360350	500	28 억		316235	N	N	0	N	00	N
24	20250122	101216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7810	30	2	0.39	23421180	3005	18.01	7780	7870	7740	10110	5450	7780	7794.09	5.55	0	-1888	8160	7970	7840	7650	7520	7905	7585	28	2330	500	4820	10	1	5694970	445	23.18	3.09	12	0.05	337.00	2530.00	46400	20240223	-83.17	6160	20241115	26.79	8540	-8.55	20250110	7300	6.99	20250113	46400	-83.17	20240223	6160	26.79	20241115	1.88	N	360350	500	28 억		316235	N	N	0	N	00	N
25	20250122	091219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7780	0	3	0.00	13856510	1779	10.66	7780	7870	7740	10110	5450	7780	7788.95	5.55	0	-1067	8160	7970	7840	7650	7520	7905	7585	28	2330	500	4820	10	1	5694970	443	23.09	3.08	12	0.03	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	8540	-8.90	20250110	7300	6.58	20250113	46400	-83.23	20240223	6160	26.30	20241115	1.88	N	360350	500	28 억		316235	N	N	0	N	00	N
26	20250121	161208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7780	-130	5	-1.64	127595430	16346	101.88	7920	8030	7710	10280	5540	7910	7805.92	5.63	0	-4562	8096	8002	7936	7842	7776	7970	7810	28	2370	500	4900	10	1	5694970	443	23.09	3.08	12	0.29	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	8540	-8.90	20250110	7300	6.58	20250113	46400	-83.23	20240223	6160	26.30	20241115	1.88	N	360350	500	28 억		320797	N	N	0	N	00	N
27	20250121	151211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7770	-140	5	-1.77	111240550	14235	88.72	7920	8030	7730	10280	5540	7910	7814.58	5.63	0	-4316	8096	8002	7936	7842	7776	7970	7810	28	2370	500	4900	10	1	5694970	442	23.06	3.07	12	0.25	337.00	2530.00	46400	20240223	-83.25	6160	20241115	26.14	8540	-9.02	20250110	7300	6.44	20250113	46400	-83.25	20240223	6160	26.14	20241115	1.88	N	360350	500	28 억		320797	N	N	0	N	00	N
28	20250121	141212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7800	-110	5	-1.39	101492630	12980	80.90	7920	8030	7730	10280	5540	7910	7819.15	5.63	0	-3959	8096	8002	7936	7842	7776	7970	7810	28	2370	500	4900	10	1	5694970	444	23.15	3.08	12	0.23	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	8540	-8.67	20250110	7300	6.85	20250113	46400	-83.19	20240223	6160	26.62	20241115	1.88	N	360350	500	28 억		320797	N	N	0	N	00	N
29	20250121	131211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7770	-140	5	-1.77	92595710	11837	73.77	7920	8030	7730	10280	5540	7910	7822.57	5.63	0	-3805	8096	8002	7936	7842	7776	7970	7810	28	2370	500	4900	10	1	5694970	442	23.06	3.07	12	0.21	337.00	2530.00	46400	20240223	-83.25	6160	20241115	26.14	8540	-9.02	20250110	7300	6.44	20250113	46400	-83.25	20240223	6160	26.14	20241115	1.88	N	360350	500	28 억		320797	N	N	0	N	00	N
30	20250121	121153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7770	-140	5	-1.77	89081780	11386	70.96	7920	8030	7730	10280	5540	7910	7823.80	5.63	0	-3574	8096	8002	7936	7842	7776	7970	7810	28	2370	500	4900	10	1	5694970	442	23.06	3.07	12	0.20	337.00	2530.00	46400	20240223	-83.25	6160	20241115	26.14	8540	-9.02	20250110	7300	6.44	20250113	46400	-83.25	20240223	6160	26.14	20241115	1.88	N	360350	500	28 억		320797	N	N	0	N	00	N
31	20250121	111109	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7760	-150	5	-1.90	80426500	10270	64.01	7920	8030	7730	10280	5540	7910	7831.21	5.63	0	-3471	8096	8002	7936	7842	7776	7970	7810	28	2370	500	4900	10	1	5694970	442	23.03	3.07	12	0.18	337.00	2530.00	46400	20240223	-83.28	6160	20241115	25.97	8540	-9.13	20250110	7300	6.30	20250113	46400	-83.28	20240223	6160	25.97	20241115	1.88	N	360350	500	28 억		320797	N	N	0	N	00	N
32	20250121	101101	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7850	-60	5	-0.76	36997700	4689	29.22	7920	8030	7840	10280	5540	7910	7890.32	5.63	0	-1950	8096	8002	7936	7842	7776	7970	7810	28	2370	500	4900	10	1	5694970	447	23.29	3.10	12	0.08	337.00	2530.00	46400	20240223	-83.08	6160	20241115	27.44	8540	-8.08	20250110	7300	7.53	20250113	46400	-83.08	20240223	6160	27.44	20241115	1.88	N	360350	500	28 억		320797	N	N	0	N	00	N
33	20250121	091212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7900	-10	5	-0.13	4149710	524	3.27	7920	8030	7890	10280	5540	7910	7919.29	5.63	0	-159	8096	8002	7936	7842	7776	7970	7810	28	2370	500	4900	10	1	5694970	450	23.44	3.12	12	0.01	337.00	2530.00	46400	20240223	-82.97	6160	20241115	28.25	8540	-7.49	20250110	7300	8.22	20250113	46400	-82.97	20240223	6160	28.25	20241115	1.88	N	360350	500	28 억		320797	N	N	0	N	00	N
34	20250120	161158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7910	-20	5	-0.25	125302890	15794	78.07	8010	8030	7870	10300	5560	7930	7933.58	5.57	0	3423	8276	8102	7956	7782	7636	8030	7710	28	2370	500	4910	10	1	5694970	450	23.47	3.13	12	0.28	337.00	2530.00	46400	20240223	-82.95	6160	20241115	28.41	8540	-7.38	20250110	7300	8.36	20250113	46400	-82.95	20240223	6160	28.41	20241115	1.88	N	360350	500	28 억		317367	N	N	0	N	00	N
35	20250120	151211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7950	20	2	0.25	112207060	14140	69.89	8010	8030	7870	10300	5560	7930	7935.44	5.57	0	3624	8276	8102	7956	7782	7636	8030	7710	28	2370	500	4910	10	1	5694970	453	23.59	3.14	12	0.25	337.00	2530.00	46400	20240223	-82.87	6160	20241115	29.06	8540	-6.91	20250110	7300	8.90	20250113	46400	-82.87	20240223	6160	29.06	20241115	1.88	N	360350	500	28 억		317367	N	N	0	N	00	N
36	20250120	141209	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7940	10	2	0.13	94867100	11959	59.11	8010	8030	7870	10300	5560	7930	7932.70	5.57	0	3096	8276	8102	7956	7782	7636	8030	7710	28	2370	500	4910	10	1	5694970	452	23.56	3.14	12	0.21	337.00	2530.00	46400	20240223	-82.89	6160	20241115	28.90	8540	-7.03	20250110	7300	8.77	20250113	46400	-82.89	20240223	6160	28.90	20241115	1.88	N	360350	500	28 억		317367	N	N	0	N	00	N
37	20250120	131208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7940	10	2	0.13	71187820	8980	44.39	8010	8030	7870	10300	5560	7930	7927.37	5.57	0	2779	8276	8102	7956	7782	7636	8030	7710	28	2370	500	4910	10	1	5694970	452	23.56	3.14	12	0.16	337.00	2530.00	46400	20240223	-82.89	6160	20241115	28.90	8540	-7.03	20250110	7300	8.77	20250113	46400	-82.89	20240223	6160	28.90	20241115	1.88	N	360350	500	28 억		317367	N	N	0	N	00	N
38	20250120	121211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7940	10	2	0.13	48630340	6140	30.35	8010	8030	7870	10300	5560	7930	7920.25	5.57	0	967	8276	8102	7956	7782	7636	8030	7710	28	2370	500	4910	10	1	5694970	452	23.56	3.14	12	0.11	337.00	2530.00	46400	20240223	-82.89	6160	20241115	28.90	8540	-7.03	20250110	7300	8.77	20250113	46400	-82.89	20240223	6160	28.90	20241115	1.88	N	360350	500	28 억		317367	N	N	0	N	00	N
39	20250120	111211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7890	-40	5	-0.50	46120240	5823	28.78	8010	8030	7870	10300	5560	7930	7920.36	5.57	0	974	8276	8102	7956	7782	7636	8030	7710	28	2370	500	4910	10	1	5694970	449	23.41	3.12	12	0.10	337.00	2530.00	46400	20240223	-83.00	6160	20241115	28.08	8540	-7.61	20250110	7300	8.08	20250113	46400	-83.00	20240223	6160	28.08	20241115	1.88	N	360350	500	28 억		317367	N	N	0	N	00	N
40	20250120	101210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7890	-40	5	-0.50	30373840	3829	18.93	8010	8030	7870	10300	5560	7930	7932.58	5.57	0	1182	8276	8102	7956	7782	7636	8030	7710	28	2370	500	4910	10	1	5694970	449	23.41	3.12	12	0.07	337.00	2530.00	46400	20240223	-83.00	6160	20241115	28.08	8540	-7.61	20250110	7300	8.08	20250113	46400	-83.00	20240223	6160	28.08	20241115	1.88	N	360350	500	28 억		317367	N	N	0	N	00	N
41	20250120	091211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7990	60	2	0.76	19078980	2404	11.88	8010	8030	7870	10300	5560	7930	7936.35	5.57	0	777	8276	8102	7956	7782	7636	8030	7710	28	2370	500	4910	10	1	5694970	455	23.71	3.16	12	0.04	337.00	2530.00	46400	20240223	-82.78	6160	20241115	29.71	8540	-6.44	20250110	7300	9.45	20250113	46400	-82.78	20240223	6160	29.71	20241115	1.88	N	360350	500	28 억		317367	N	N	0	N	00	N
42	20250117	161204	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7930	-170	5	-2.10	160280360	20160	81.32	8120	8130	7810	10530	5670	8100	7950.42	5.64	0	-3845	8300	8200	8080	7980	7860	8250	8030	28	2430	500	5020	10	1	5694970	452	23.53	3.13	12	0.35	337.00	2530.00	46400	20240223	-82.91	6160	20241115	28.73	8540	-7.14	20250110	7300	8.63	20250113	46400	-82.91	20240223	6160	28.73	20241115	1.89	N	360350	500	28 억		321212	N	N	0	N	00	N
43	20250117	151201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7900	-200	5	-2.47	134138110	16863	68.02	8120	8130	7810	10530	5670	8100	7954.58	5.64	0	-3234	8300	8200	8080	7980	7860	8250	8030	28	2430	500	5020	10	1	5694970	450	23.44	3.12	12	0.30	337.00	2530.00	46400	20240223	-82.97	6160	20241115	28.25	8540	-7.49	20250110	7300	8.22	20250113	46400	-82.97	20240223	6160	28.25	20241115	1.89	N	360350	500	28 억		321212	N	N	0	N	00	N
44	20250117	141209	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7900	-200	5	-2.47	114353650	14359	57.92	8120	8130	7810	10530	5670	8100	7963.90	5.64	0	-3083	8300	8200	8080	7980	7860	8250	8030	28	2430	500	5020	10	1	5694970	450	23.44	3.12	12	0.25	337.00	2530.00	46400	20240223	-82.97	6160	20241115	28.25	8540	-7.49	20250110	7300	8.22	20250113	46400	-82.97	20240223	6160	28.25	20241115	1.89	N	360350	500	28 억		321212	N	N	0	N	00	N
45	20250117	131208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7980	-120	5	-1.48	79393840	9957	40.17	8120	8130	7810	10530	5670	8100	7973.67	5.64	0	-507	8300	8200	8080	7980	7860	8250	8030	28	2430	500	5020	10	1	5694970	454	23.68	3.15	12	0.17	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	8540	-6.56	20250110	7300	9.32	20250113	46400	-82.80	20240223	6160	29.55	20241115	1.89	N	360350	500	28 억		321212	N	N	0	N	00	N
46	20250117	121210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8020	-80	5	-0.99	59650780	7485	30.19	8120	8130	7810	10530	5670	8100	7969.38	5.64	0	-504	8300	8200	8080	7980	7860	8250	8030	28	2430	500	5020	10	1	5694970	457	23.80	3.17	12	0.13	337.00	2530.00	46400	20240223	-82.72	6160	20241115	30.19	8540	-6.09	20250110	7300	9.86	20250113	46400	-82.72	20240223	6160	30.19	20241115	1.89	N	360350	500	28 억		321212	N	N	0	N	00	N
47	20250117	111211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8020	-80	5	-0.99	47341320	5949	24.00	8120	8130	7810	10530	5670	8100	7957.86	5.64	0	-239	8300	8200	8080	7980	7860	8250	8030	28	2430	500	5020	10	1	5694970	457	23.80	3.17	12	0.10	337.00	2530.00	46400	20240223	-82.72	6160	20241115	30.19	8540	-6.09	20250110	7300	9.86	20250113	46400	-82.72	20240223	6160	30.19	20241115	1.89	N	360350	500	28 억		321212	N	N	0	N	00	N
48	20250117	101209	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8050	-50	5	-0.62	42040310	5286	21.32	8120	8130	7810	10530	5670	8100	7953.14	5.64	0	-210	8300	8200	8080	7980	7860	8250	8030	28	2430	500	5020	10	1	5694970	458	23.89	3.18	12	0.09	337.00	2530.00	46400	20240223	-82.65	6160	20241115	30.68	8540	-5.74	20250110	7300	10.27	20250113	46400	-82.65	20240223	6160	30.68	20241115	1.89	N	360350	500	28 억		321212	N	N	0	N	00	N
49	20250117	091209	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8000	-100	5	-1.23	27765300	3501	14.12	8120	8130	7810	10530	5670	8100	7930.68	5.64	0	-377	8300	8200	8080	7980	7860	8250	8030	28	2430	500	5020	10	1	5694970	456	23.74	3.16	12	0.06	337.00	2530.00	46400	20240223	-82.76	6160	20241115	29.87	8540	-6.32	20250110	7300	9.59	20250113	46400	-82.76	20240223	6160	29.87	20241115	1.89	N	360350	500	28 억		321212	N	N	0	N	00	N
50	20250116	161200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8100	120	2	1.50	193691830	23929	158.69	8050	8180	7960	10370	5590	7980	8094.42	5.64	0	-122	8320	8150	8010	7840	7700	8135	7825	28	2390	500	4940	10	1	5694970	461	24.04	3.20	12	0.42	337.00	2530.00	46400	20240223	-82.54	6160	20241115	31.49	8540	-5.15	20250110	7300	10.96	20250113	46400	-82.54	20240223	6160	31.49	20241115	1.90	N	360350	500	28 억		321332	N	N	0	N	00	N
51	20250116	151102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8110	130	2	1.63	183798780	22706	150.58	8050	8180	7960	10370	5590	7980	8094.72	5.64	0	17	8320	8150	8010	7840	7700	8135	7825	28	2390	500	4940	10	1	5694970	462	24.07	3.21	12	0.40	337.00	2530.00	46400	20240223	-82.52	6160	20241115	31.66	8540	-5.04	20250110	7300	11.10	20250113	46400	-82.52	20240223	6160	31.66	20241115	1.90	N	360350	500	28 억		321332	N	N	0	N	00	N
52	20250116	141205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8080	100	2	1.25	159635790	19719	130.77	8050	8180	7960	10370	5590	7980	8095.53	5.64	0	676	8320	8150	8010	7840	7700	8135	7825	28	2390	500	4940	10	1	5694970	460	23.98	3.19	12	0.35	337.00	2530.00	46400	20240223	-82.59	6160	20241115	31.17	8540	-5.39	20250110	7300	10.68	20250113	46400	-82.59	20240223	6160	31.17	20241115	1.90	N	360350	500	28 억		321332	N	N	0	N	00	N
53	20250116	131205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8080	100	2	1.25	147354930	18197	120.68	8050	8180	7960	10370	5590	7980	8097.76	5.64	0	382	8320	8150	8010	7840	7700	8135	7825	28	2390	500	4940	10	1	5694970	460	23.98	3.19	12	0.32	337.00	2530.00	46400	20240223	-82.59	6160	20241115	31.17	8540	-5.39	20250110	7300	10.68	20250113	46400	-82.59	20240223	6160	31.17	20241115	1.90	N	360350	500	28 억		321332	N	N	0	N	00	N
54	20250116	121205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8060	80	2	1.00	94771860	11724	77.75	8050	8150	7960	10370	5590	7980	8083.58	5.64	0	145	8320	8150	8010	7840	7700	8135	7825	28	2390	500	4940	10	1	5694970	459	23.92	3.19	12	0.21	337.00	2530.00	46400	20240223	-82.63	6160	20241115	30.84	8540	-5.62	20250110	7300	10.41	20250113	46400	-82.63	20240223	6160	30.84	20241115	1.90	N	360350	500	28 억		321332	N	N	0	N	00	N
55	20250116	111206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8050	70	2	0.88	67233310	8312	55.12	8050	8150	7960	10370	5590	7980	8088.70	5.64	0	-668	8320	8150	8010	7840	7700	8135	7825	28	2390	500	4940	10	1	5694970	458	23.89	3.18	12	0.15	337.00	2530.00	46400	20240223	-82.65	6160	20241115	30.68	8540	-5.74	20250110	7300	10.27	20250113	46400	-82.65	20240223	6160	30.68	20241115	1.90	N	360350	500	28 억		321332	N	N	0	N	00	N
56	20250116	101208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8100	120	2	1.50	59683630	7378	48.93	8050	8150	7960	10370	5590	7980	8089.40	5.64	0	-793	8320	8150	8010	7840	7700	8135	7825	28	2390	500	4940	10	1	5694970	461	24.04	3.20	12	0.13	337.00	2530.00	46400	20240223	-82.54	6160	20241115	31.49	8540	-5.15	20250110	7300	10.96	20250113	46400	-82.54	20240223	6160	31.49	20241115	1.90	N	360350	500	28 억		321332	N	N	0	N	00	N
57	20250116	091209	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8120	140	2	1.75	14986720	1863	12.35	8050	8120	7960	10370	5590	7980	8044.40	5.64	0	-360	8320	8150	8010	7840	7700	8135	7825	28	2390	500	4940	10	1	5694970	462	24.09	3.21	12	0.03	337.00	2530.00	46400	20240223	-82.50	6160	20241115	31.82	8540	-4.92	20250110	7300	11.23	20250113	46400	-82.50	20240223	6160	31.82	20241115	1.90	N	360350	500	28 억		321332	N	N	0	N	00	N
58	20250115	161202	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7980	-10	5	-0.13	117858040	14761	67.62	7980	8180	7870	10380	5600	7990	7984.42	5.68	0	-1886	8190	8090	7890	7790	7590	8140	7840	28	2390	500	4950	10	1	5694970	454	23.68	3.15	12	0.26	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	8540	-6.56	20250110	7300	9.32	20250113	46400	-82.80	20240223	6160	29.55	20241115	2.14	N	360350	500	28 억		323218	N	N	0	N	00	N
59	20250115	151203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7980	-10	5	-0.13	112947100	14145	64.80	7980	8180	7870	10380	5600	7990	7984.95	5.68	0	-1781	8190	8090	7890	7790	7590	8140	7840	28	2390	500	4950	10	1	5694970	454	23.68	3.15	12	0.25	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	8540	-6.56	20250110	7300	9.32	20250113	46400	-82.80	20240223	6160	29.55	20241115	2.14	N	360350	500	28 억		323218	N	N	0	N	00	N
60	20250115	141157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7980	-10	5	-0.13	83493830	10445	47.85	7980	8180	7870	10380	5600	7990	7993.66	5.68	0	-2451	8190	8090	7890	7790	7590	8140	7840	28	2390	500	4950	10	1	5694970	454	23.68	3.15	12	0.18	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	8540	-6.56	20250110	7300	9.32	20250113	46400	-82.80	20240223	6160	29.55	20241115	2.14	N	360350	500	28 억		323218	N	N	0	N	00	N
61	20250115	131205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8050	60	2	0.75	76407780	9558	43.78	7980	8180	7870	10380	5600	7990	7994.12	5.68	0	-2292	8190	8090	7890	7790	7590	8140	7840	28	2390	500	4950	10	1	5694970	458	23.89	3.18	12	0.17	337.00	2530.00	46400	20240223	-82.65	6160	20241115	30.68	8540	-5.74	20250110	7300	10.27	20250113	46400	-82.65	20240223	6160	30.68	20241115	2.14	N	360350	500	28 억		323218	N	N	0	N	00	N
62	20250115	121149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7970	-20	5	-0.25	63813790	7985	36.58	7980	8180	7870	10380	5600	7990	7991.71	5.68	0	-1791	8190	8090	7890	7790	7590	8140	7840	28	2390	500	4950	10	1	5694970	454	23.65	3.15	12	0.14	337.00	2530.00	46400	20240223	-82.82	6160	20241115	29.38	8540	-6.67	20250110	7300	9.18	20250113	46400	-82.82	20240223	6160	29.38	20241115	2.14	N	360350	500	28 억		323218	N	N	0	N	00	N
63	20250115	111201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7880	-110	5	-1.38	41252640	5157	23.62	7980	8180	7870	10380	5600	7990	7999.35	5.68	0	-1411	8190	8090	7890	7790	7590	8140	7840	28	2390	500	4950	10	1	5694970	449	23.38	3.11	12	0.09	337.00	2530.00	46400	20240223	-83.02	6160	20241115	27.92	8540	-7.73	20250110	7300	7.95	20250113	46400	-83.02	20240223	6160	27.92	20241115	2.14	N	360350	500	28 억		323218	N	N	0	N	00	N
64	20250115	101201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7980	-10	5	-0.13	29193890	3631	16.63	7980	8180	7880	10380	5600	7990	8040.18	5.68	0	-1142	8190	8090	7890	7790	7590	8140	7840	28	2390	500	4950	10	1	5694970	454	23.68	3.15	12	0.06	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	8540	-6.56	20250110	7300	9.32	20250113	46400	-82.80	20240223	6160	29.55	20241115	2.14	N	360350	500	28 억		323218	N	N	0	N	00	N
65	20250115	091207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	170	2	2.13	15443390	1909	8.74	7980	8180	7980	10380	5600	7990	8089.78	5.68	0	-865	8190	8090	7890	7790	7590	8140	7840	28	2390	500	4950	10	1	5694970	465	24.21	3.23	12	0.03	337.00	2530.00	46400	20240223	-82.41	6160	20241115	32.47	8540	-4.45	20250110	7300	11.78	20250113	46400	-82.41	20240223	6160	32.47	20241115	2.14	N	360350	500	28 억		323218	N	N	0	N	00	N
66	20250114	161142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7990	190	2	2.44	170774430	21768	39.81	7830	7990	7690	10140	5460	7800	7845.17	5.59	0	5150	8400	8100	7700	7400	7000	7900	7200	28	2340	500	4830	10	1	5694970	455	23.71	3.16	12	0.38	337.00	2530.00	46400	20240223	-82.78	6160	20241115	29.71	8540	-6.44	20250110	7300	9.45	20250113	46400	-82.78	20240223	6160	29.71	20241115	1.74	N	360350	500	28 억		318068	N	N	0	N	00	N
67	20250114	151201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7970	170	2	2.18	148738660	18998	34.74	7830	7970	7690	10140	5460	7800	7829.17	5.59	0	4206	8400	8100	7700	7400	7000	7900	7200	28	2340	500	4830	10	1	5694970	454	23.65	3.15	12	0.33	337.00	2530.00	46400	20240223	-82.82	6160	20241115	29.38	8540	-6.67	20250110	7300	9.18	20250113	46400	-82.82	20240223	6160	29.38	20241115	1.74	N	360350	500	28 억		318068	N	N	0	N	00	N
68	20250114	141156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7800	0	3	0.00	74811880	9602	17.56	7830	7850	7690	10140	5460	7800	7791.28	5.59	0	-1787	8400	8100	7700	7400	7000	7900	7200	28	2340	500	4830	10	1	5694970	444	23.15	3.08	12	0.17	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	8540	-8.67	20250110	7300	6.85	20250113	46400	-83.19	20240223	6160	26.62	20241115	1.74	N	360350	500	28 억		318068	N	N	0	N	00	N
69	20250114	131155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7790	-10	5	-0.13	57421580	7366	13.47	7830	7850	7690	10140	5460	7800	7795.49	5.59	0	-1949	8400	8100	7700	7400	7000	7900	7200	28	2340	500	4830	10	1	5694970	444	23.12	3.08	12	0.13	337.00	2530.00	46400	20240223	-83.21	6160	20241115	26.46	8540	-8.78	20250110	7300	6.71	20250113	46400	-83.21	20240223	6160	26.46	20241115	1.74	N	360350	500	28 억		318068	N	N	0	N	00	N
70	20250114	121151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7760	-40	5	-0.51	51306520	6582	12.04	7830	7850	7690	10140	5460	7800	7794.97	5.59	0	-1736	8400	8100	7700	7400	7000	7900	7200	28	2340	500	4830	10	1	5694970	442	23.03	3.07	12	0.12	337.00	2530.00	46400	20240223	-83.28	6160	20241115	25.97	8540	-9.13	20250110	7300	6.30	20250113	46400	-83.28	20240223	6160	25.97	20241115	1.74	N	360350	500	28 억		318068	N	N	0	N	00	N
71	20250114	111150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7810	10	2	0.13	49032010	6290	11.50	7830	7850	7690	10140	5460	7800	7795.23	5.59	0	-1723	8400	8100	7700	7400	7000	7900	7200	28	2340	500	4830	10	1	5694970	445	23.18	3.09	12	0.11	337.00	2530.00	46400	20240223	-83.17	6160	20241115	26.79	8540	-8.55	20250110	7300	6.99	20250113	46400	-83.17	20240223	6160	26.79	20241115	1.74	N	360350	500	28 억		318068	N	N	0	N	00	N
72	20250114	101149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7740	-60	5	-0.77	39266100	5030	9.20	7830	7850	7740	10140	5460	7800	7806.38	5.59	0	-1538	8400	8100	7700	7400	7000	7900	7200	28	2340	500	4830	10	1	5694970	441	22.97	3.06	12	0.09	337.00	2530.00	46400	20240223	-83.32	6160	20241115	25.65	8540	-9.37	20250110	7300	6.03	20250113	46400	-83.32	20240223	6160	25.65	20241115	1.74	N	360350	500	28 억		318068	N	N	0	N	00	N
73	20250114	091154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7800	0	3	0.00	19381500	2475	4.53	7830	7850	7800	10140	5460	7800	7830.91	5.59	0	-275	8400	8100	7700	7400	7000	7900	7200	28	2340	500	4830	10	1	5694970	444	23.15	3.08	12	0.04	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	8540	-8.67	20250110	7300	6.85	20250113	46400	-83.19	20240223	6160	26.62	20241115	1.74	N	360350	500	28 억		318068	N	N	0	N	00	N
74	20250113	161137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7800	-230	5	-2.86	420865920	54569	45.09	8000	8000	7300	10430	5630	8030	7712.55	5.67	0	-5066	8723	8376	8193	7846	7663	8285	7755	28	2400	500	4970	10	1	5694970	444	23.15	3.08	12	0.96	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	8540	-8.67	20250110	7300	6.85	20250113	46400	-83.19	20240223	6160	26.62	20241115	1.77	N	360350	500	28 억		323134	N	N	0	N	00	N
75	20250113	151144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7710	-320	5	-3.99	396678670	51462	42.53	8000	8000	7300	10430	5630	8030	7708.19	5.67	0	-3654	8723	8376	8193	7846	7663	8285	7755	28	2400	500	4970	10	1	5694970	439	22.88	3.05	12	0.90	337.00	2530.00	46400	20240223	-83.38	6160	20241115	25.16	8540	-9.72	20250110	7300	5.62	20250113	46400	-83.38	20240223	6160	25.16	20241115	1.77	N	360350	500	28 억		323134	N	N	0	N	00	N
76	20250113	141119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7680	-350	5	-4.36	381279490	49463	40.87	8000	8000	7300	10430	5630	8030	7708.38	5.67	0	-3188	8723	8376	8193	7846	7663	8285	7755	28	2400	500	4970	10	1	5694970	437	22.79	3.04	12	0.87	337.00	2530.00	46400	20240223	-83.45	6160	20241115	24.68	8540	-10.07	20250110	7300	5.21	20250113	46400	-83.45	20240223	6160	24.68	20241115	1.77	N	360350	500	28 억		323134	N	N	0	N	00	N
77	20250113	131126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7710	-320	5	-3.99	341213220	44265	36.58	8000	8000	7300	10430	5630	8030	7708.42	5.67	0	-3280	8723	8376	8193	7846	7663	8285	7755	28	2400	500	4970	10	1	5694970	439	22.88	3.05	12	0.78	337.00	2530.00	46400	20240223	-83.38	6160	20241115	25.16	8540	-9.72	20250110	7300	5.62	20250113	46400	-83.38	20240223	6160	25.16	20241115	1.77	N	360350	500	28 억		323134	N	N	0	N	00	N
78	20250113	121131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7710	-320	5	-3.99	330548090	42878	35.43	8000	8000	7300	10430	5630	8030	7709.04	5.67	0	-2420	8723	8376	8193	7846	7663	8285	7755	28	2400	500	4970	10	1	5694970	439	22.88	3.05	12	0.75	337.00	2530.00	46400	20240223	-83.38	6160	20241115	25.16	8540	-9.72	20250110	7300	5.62	20250113	46400	-83.38	20240223	6160	25.16	20241115	1.77	N	360350	500	28 억		323134	N	N	0	N	00	N
79	20250113	111127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7680	-350	5	-4.36	319299100	41418	34.23	8000	8000	7300	10430	5630	8030	7709.19	5.67	0	-2013	8723	8376	8193	7846	7663	8285	7755	28	2400	500	4970	10	1	5694970	437	22.79	3.04	12	0.73	337.00	2530.00	46400	20240223	-83.45	6160	20241115	24.68	8540	-10.07	20250110	7300	5.21	20250113	46400	-83.45	20240223	6160	24.68	20241115	1.77	N	360350	500	28 억		323134	N	N	0	N	00	N
80	20250113	101128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7680	-350	5	-4.36	242966060	31412	25.96	8000	8000	7300	10430	5630	8030	7734.82	5.67	0	-1963	8723	8376	8193	7846	7663	8285	7755	28	2400	500	4970	10	1	5694970	437	22.79	3.04	12	0.55	337.00	2530.00	46400	20240223	-83.45	6160	20241115	24.68	8540	-10.07	20250110	7300	5.21	20250113	46400	-83.45	20240223	6160	24.68	20241115	1.77	N	360350	500	28 억		323134	N	N	0	N	00	N
81	20250113	091134	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7910	-120	5	-1.49	13037890	1642	1.36	8000	8000	7860	10430	5630	8030	7940.25	5.67	0	215	8723	8376	8193	7846	7663	8285	7755	28	2400	500	4970	10	1	5694970	450	23.47	3.13	12	0.03	337.00	2530.00	46400	20240223	-82.95	6160	20241115	28.41	8540	-7.38	20250110	7680	2.99	20250109	46400	-82.95	20240223	6160	28.41	20241115	1.77	N	360350	500	28 억		323134	N	N	0	N	00	N
82	20250110	161108	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8030	-70	5	-0.86	1006066240	120532	314.30	8180	8540	8010	10530	5670	8100	8347.51	5.93	0	-14401	8380	8240	7960	7820	7540	8310	7890	28	2430	500	5020	10	1	5694970	457	23.83	3.17	12	2.12	337.00	2530.00	46400	20240223	-82.69	6160	20241115	30.36	8540	-5.97	20250110	7680	4.56	20250109	46400	-82.69	20240223	6160	30.36	20241115	1.75	N	360350	500	28 억		337505	N	N	0	N	00	N
83	20250110	151116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8060	-40	5	-0.49	983056650	117669	306.84	8180	8540	8010	10530	5670	8100	8354.42	5.93	0	-13750	8380	8240	7960	7820	7540	8310	7890	28	2430	500	5020	10	1	5694970	459	23.92	3.19	12	2.07	337.00	2530.00	46400	20240223	-82.63	6160	20241115	30.84	8540	-5.62	20250110	7680	4.95	20250109	46400	-82.63	20240223	6160	30.84	20241115	1.75	N	360350	500	28 억		337505	N	N	0	N	00	N
84	20250110	141122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8060	-40	5	-0.49	955167000	114202	297.80	8180	8540	8010	10530	5670	8100	8363.84	5.93	0	-13210	8380	8240	7960	7820	7540	8310	7890	28	2430	500	5020	10	1	5694970	459	23.92	3.19	12	2.01	337.00	2530.00	46400	20240223	-82.63	6160	20241115	30.84	8540	-5.62	20250110	7680	4.95	20250109	46400	-82.63	20240223	6160	30.84	20241115	1.75	N	360350	500	28 억		337505	N	N	0	N	00	N
85	20250110	131122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8030	-70	5	-0.86	935674500	111780	291.48	8180	8540	8010	10530	5670	8100	8370.68	5.93	0	-12990	8380	8240	7960	7820	7540	8310	7890	28	2430	500	5020	10	1	5694970	457	23.83	3.17	12	1.96	337.00	2530.00	46400	20240223	-82.69	6160	20241115	30.36	8540	-5.97	20250110	7680	4.56	20250109	46400	-82.69	20240223	6160	30.36	20241115	1.75	N	360350	500	28 억		337505	N	N	0	N	00	N
86	20250110	121124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8050	-50	5	-0.62	905124360	107995	281.61	8180	8540	8010	10530	5670	8100	8381.17	5.93	0	-11439	8380	8240	7960	7820	7540	8310	7890	28	2430	500	5020	10	1	5694970	458	23.89	3.18	12	1.90	337.00	2530.00	46400	20240223	-82.65	6160	20241115	30.68	8540	-5.74	20250110	7680	4.82	20250109	46400	-82.65	20240223	6160	30.68	20241115	1.75	N	360350	500	28 억		337505	N	N	0	N	00	N
87	20250110	111120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8150	50	2	0.62	866637400	103211	269.14	8180	8540	8020	10530	5670	8100	8396.75	5.93	0	-9079	8380	8240	7960	7820	7540	8310	7890	28	2430	500	5020	10	1	5694970	464	24.18	3.22	12	1.81	337.00	2530.00	46400	20240223	-82.44	6160	20241115	32.31	8540	-4.57	20250110	7680	6.12	20250109	46400	-82.44	20240223	6160	32.31	20241115	1.75	N	360350	500	28 억		337505	N	N	0	N	00	N
88	20250110	101117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8270	170	2	2.10	780876650	92679	241.67	8180	8540	8180	10530	5670	8100	8425.61	5.93	0	-8262	8380	8240	7960	7820	7540	8310	7890	28	2430	500	5020	10	1	5694970	471	24.54	3.27	12	1.63	337.00	2530.00	46400	20240223	-82.18	6160	20241115	34.25	8540	-3.16	20250110	7680	7.68	20250109	46400	-82.18	20240223	6160	34.25	20241115	1.75	N	360350	500	28 억		337505	N	N	0	N	00	N
89	20250110	091124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8300	200	2	2.47	55961520	6800	17.73	8180	8310	8180	10530	5670	8100	8229.64	5.93	0	349	8380	8240	7960	7820	7540	8310	7890	28	2430	500	5020	10	1	5694970	473	24.63	3.28	12	0.12	337.00	2530.00	46400	20240223	-82.11	6160	20241115	34.74	8310	-0.12	20250110	7680	8.07	20250109	46400	-82.11	20240223	6160	34.74	20241115	1.75	N	360350	500	28 억		337505	N	N	0	N	00	N
90	20250109	161110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8100	230	2	2.92	287148330	36232	61.65	7870	8100	7680	10230	5510	7870	7924.90	5.80	0	7294	8423	8146	7973	7696	7523	8060	7610	28	2360	500	4870	10	1	5694970	461	24.04	3.20	12	0.64	337.00	2530.00	46400	20240223	-82.54	6160	20241115	31.49	8250	-1.82	20250108	7680	5.47	20250109	46400	-82.54	20240223	6160	31.49	20241115	1.86	N	360350	500	28 억		330241	N	N	0	N	00	N
91	20250109	151108	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8080	210	2	2.67	265071030	33506	57.01	7870	8100	7680	10230	5510	7870	7911.18	5.80	0	5863	8423	8146	7973	7696	7523	8060	7610	28	2360	500	4870	10	1	5694970	460	23.98	3.19	12	0.59	337.00	2530.00	46400	20240223	-82.59	6160	20241115	31.17	8250	-2.06	20250108	7680	5.21	20250109	46400	-82.59	20240223	6160	31.17	20241115	1.86	N	360350	500	28 억		330241	N	N	0	N	00	N
92	20250109	141116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8000	130	2	1.65	203340270	25850	43.98	7870	8040	7680	10230	5510	7870	7866.16	5.80	0	1884	8423	8146	7973	7696	7523	8060	7610	28	2360	500	4870	10	1	5694970	456	23.74	3.16	12	0.45	337.00	2530.00	46400	20240223	-82.76	6160	20241115	29.87	8250	-3.03	20250108	7680	4.17	20250109	46400	-82.76	20240223	6160	29.87	20241115	1.86	N	360350	500	28 억		330241	N	N	0	N	00	N
93	20250109	131115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7970	100	2	1.27	176946400	22550	38.37	7870	8040	7680	10230	5510	7870	7846.83	5.80	0	1150	8423	8146	7973	7696	7523	8060	7610	28	2360	500	4870	10	1	5694970	454	23.65	3.15	12	0.40	337.00	2530.00	46400	20240223	-82.82	6160	20241115	29.38	8250	-3.39	20250108	7680	3.78	20250109	46400	-82.82	20240223	6160	29.38	20241115	1.86	N	360350	500	28 억		330241	N	N	0	N	00	N
94	20250109	121115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7910	40	2	0.51	158606700	20242	34.44	7870	8040	7680	10230	5510	7870	7835.49	5.80	0	840	8423	8146	7973	7696	7523	8060	7610	28	2360	500	4870	10	1	5694970	450	23.47	3.13	12	0.36	337.00	2530.00	46400	20240223	-82.95	6160	20241115	28.41	8250	-4.12	20250108	7680	2.99	20250109	46400	-82.95	20240223	6160	28.41	20241115	1.86	N	360350	500	28 억		330241	N	N	0	N	00	N
95	20250109	111119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7870	0	3	0.00	151436450	19333	32.90	7870	8040	7680	10230	5510	7870	7833.01	5.80	0	1083	8423	8146	7973	7696	7523	8060	7610	28	2360	500	4870	10	1	5694970	448	23.35	3.11	12	0.34	337.00	2530.00	46400	20240223	-83.04	6160	20241115	27.76	8250	-4.61	20250108	7680	2.47	20250109	46400	-83.04	20240223	6160	27.76	20241115	1.86	N	360350	500	28 억		330241	N	N	0	N	00	N
96	20250109	101117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7820	-50	5	-0.64	86440080	11117	18.92	7870	7940	7680	10230	5510	7870	7775.31	5.80	0	8	8423	8146	7973	7696	7523	8060	7610	28	2360	500	4870	10	1	5694970	445	23.20	3.09	12	0.20	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	8250	-5.21	20250108	7680	1.82	20250109	46400	-83.15	20240223	6160	26.95	20241115	1.86	N	360350	500	28 억		330241	N	N	0	N	00	N
97	20250109	091121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7880	10	2	0.13	21644650	2767	4.71	7870	7940	7700	10230	5510	7870	7822.06	5.80	0	-1391	8423	8146	7973	7696	7523	8060	7610	28	2360	500	4870	10	1	5694970	449	23.38	3.11	12	0.05	337.00	2530.00	46400	20240223	-83.02	6160	20241115	27.92	8250	-4.48	20250108	7700	2.34	20250109	46400	-83.02	20240223	6160	27.92	20241115	1.86	N	360350	500	28 억		330241	N	N	0	N	00	N
98	20250108	161104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7870	-70	5	-0.88	470737910	58489	241.34	8000	8250	7800	10320	5560	7940	8048.32	5.58	0	12386	8333	8136	7943	7746	7553	8040	7650	28	2380	500	4920	10	1	5694970	448	23.35	3.11	12	1.03	337.00	2530.00	46400	20240223	-83.04	6160	20241115	27.76	8250	-4.61	20250108	7710	2.08	20250102	46400	-83.04	20240223	6160	27.76	20241115	1.90	N	360350	500	28 억		317608	N	N	0	N	00	N
99	20250108	151110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7860	-80	5	-1.01	455174520	56510	233.18	8000	8250	7800	10320	5560	7940	8054.76	5.58	0	13321	8333	8136	7943	7746	7553	8040	7650	28	2380	500	4920	10	1	5694970	448	23.32	3.11	12	0.99	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	8250	-4.73	20250108	7710	1.95	20250102	46400	-83.06	20240223	6160	27.60	20241115	1.90	N	360350	500	28 억		317608	N	N	0	N	00	N
100	20250108	141113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7890	-50	5	-0.63	439856890	54566	225.15	8000	8250	7800	10320	5560	7940	8061.01	5.58	0	12560	8333	8136	7943	7746	7553	8040	7650	28	2380	500	4920	10	1	5694970	449	23.41	3.12	12	0.96	337.00	2530.00	46400	20240223	-83.00	6160	20241115	28.08	8250	-4.36	20250108	7710	2.33	20250102	46400	-83.00	20240223	6160	28.08	20241115	1.90	N	360350	500	28 억		317608	N	N	0	N	00	N
101	20250108	131110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7940	0	3	0.00	399400380	49442	204.01	8000	8250	7800	10320	5560	7940	8078.16	5.58	0	13308	8333	8136	7943	7746	7553	8040	7650	28	2380	500	4920	10	1	5694970	452	23.56	3.14	12	0.87	337.00	2530.00	46400	20240223	-82.89	6160	20241115	28.90	8250	-3.76	20250108	7710	2.98	20250102	46400	-82.89	20240223	6160	28.90	20241115	1.90	N	360350	500	28 억		317608	N	N	0	N	00	N
102	20250108	121107	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8000	60	2	0.76	359618430	44434	183.35	8000	8250	7800	10320	5560	7940	8093.32	5.58	0	13197	8333	8136	7943	7746	7553	8040	7650	28	2380	500	4920	10	1	5694970	456	23.74	3.16	12	0.78	337.00	2530.00	46400	20240223	-82.76	6160	20241115	29.87	8250	-3.03	20250108	7710	3.76	20250102	46400	-82.76	20240223	6160	29.87	20241115	1.90	N	360350	500	28 억		317608	N	N	0	N	00	N
103	20250108	111109	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8070	130	2	1.64	343301080	42403	174.97	8000	8250	7800	10320	5560	7940	8096.15	5.58	0	14273	8333	8136	7943	7746	7553	8040	7650	28	2380	500	4920	10	1	5694970	460	23.95	3.19	12	0.74	337.00	2530.00	46400	20240223	-82.61	6160	20241115	31.01	8250	-2.18	20250108	7710	4.67	20250102	46400	-82.61	20240223	6160	31.01	20241115	1.90	N	360350	500	28 억		317608	N	N	0	N	00	N
104	20250108	101110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8060	120	2	1.51	292011550	36032	148.68	8000	8250	7800	10320	5560	7940	8104.23	5.58	0	14808	8333	8136	7943	7746	7553	8040	7650	28	2380	500	4920	10	1	5694970	459	23.92	3.19	12	0.63	337.00	2530.00	46400	20240223	-82.63	6160	20241115	30.84	8250	-2.30	20250108	7710	4.54	20250102	46400	-82.63	20240223	6160	30.84	20241115	1.90	N	360350	500	28 억		317608	N	N	0	N	00	N
105	20250108	091110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7980	40	2	0.50	11627980	1466	6.05	8000	8000	7800	10320	5560	7940	7931.77	5.58	0	-431	8333	8136	7943	7746	7553	8040	7650	28	2380	500	4920	10	1	5694970	454	23.68	3.15	12	0.03	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	8160	-2.21	20250106	7710	3.50	20250102	46400	-82.80	20240223	6160	29.55	20241115	1.90	N	360350	500	28 억		317608	N	N	0	N	00	N
106	20250107	161058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7940	-60	5	-0.75	190323640	23898	129.75	8000	8140	7750	10400	5600	8000	7963.99	5.56	0	673	8373	8186	7973	7786	7573	8080	7680	28	2400	500	4960	10	1	5694970	452	23.56	3.14	12	0.42	337.00	2530.00	46400	20240223	-82.89	6160	20241115	28.90	8160	-2.70	20250106	7710	2.98	20250102	46400	-82.89	20240223	6160	28.90	20241115	1.91	N	360350	500	28 억		316891	N	N	0	N	00	N
107	20250107	151102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7930	-70	5	-0.88	164141160	20607	111.88	8000	8140	7750	10400	5600	8000	7965.30	5.56	0	1750	8373	8186	7973	7786	7573	8080	7680	28	2400	500	4960	10	1	5694970	452	23.53	3.13	12	0.36	337.00	2530.00	46400	20240223	-82.91	6160	20241115	28.73	8160	-2.82	20250106	7710	2.85	20250102	46400	-82.91	20240223	6160	28.73	20241115	1.91	N	360350	500	28 억		316891	N	N	0	N	00	N
108	20250107	141100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7890	-110	5	-1.38	148272220	18600	100.98	8000	8140	7750	10400	5600	8000	7971.62	5.56	0	2208	8373	8186	7973	7786	7573	8080	7680	28	2400	500	4960	10	1	5694970	449	23.41	3.12	12	0.33	337.00	2530.00	46400	20240223	-83.00	6160	20241115	28.08	8160	-3.31	20250106	7710	2.33	20250102	46400	-83.00	20240223	6160	28.08	20241115	1.91	N	360350	500	28 억		316891	N	N	0	N	00	N
109	20250107	131100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7910	-90	5	-1.12	117672690	14715	79.89	8000	8140	7750	10400	5600	8000	7996.78	5.56	0	409	8373	8186	7973	7786	7573	8080	7680	28	2400	500	4960	10	1	5694970	450	23.47	3.13	12	0.26	337.00	2530.00	46400	20240223	-82.95	6160	20241115	28.41	8160	-3.06	20250106	7710	2.59	20250102	46400	-82.95	20240223	6160	28.41	20241115	1.91	N	360350	500	28 억		316891	N	N	0	N	00	N
110	20250107	121101	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7990	-10	5	-0.12	78052060	9683	52.57	8000	8140	7880	10400	5600	8000	8060.76	5.56	0	-273	8373	8186	7973	7786	7573	8080	7680	28	2400	500	4960	10	1	5694970	455	23.71	3.16	12	0.17	337.00	2530.00	46400	20240223	-82.78	6160	20241115	29.71	8160	-2.08	20250106	7710	3.63	20250102	46400	-82.78	20240223	6160	29.71	20241115	1.91	N	360350	500	28 억		316891	N	N	0	N	00	N
111	20250107	111055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8070	70	2	0.88	63794000	7906	42.92	8000	8140	7880	10400	5600	8000	8069.11	5.56	0	-207	8373	8186	7973	7786	7573	8080	7680	28	2400	500	4960	10	1	5694970	460	23.95	3.19	12	0.14	337.00	2530.00	46400	20240223	-82.61	6160	20241115	31.01	8160	-1.10	20250106	7710	4.67	20250102	46400	-82.61	20240223	6160	31.01	20241115	1.91	N	360350	500	28 억		316891	N	N	0	N	00	N
112	20250107	101102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8080	80	2	1.00	45281570	5613	30.47	8000	8140	7880	10400	5600	8000	8067.33	5.56	0	-39	8373	8186	7973	7786	7573	8080	7680	28	2400	500	4960	10	1	5694970	460	23.98	3.19	12	0.10	337.00	2530.00	46400	20240223	-82.59	6160	20241115	31.17	8160	-0.98	20250106	7710	4.80	20250102	46400	-82.59	20240223	6160	31.17	20241115	1.91	N	360350	500	28 억		316891	N	N	0	N	00	N
113	20250107	091104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7980	-20	5	-0.25	8075650	1014	5.51	8000	8050	7880	10400	5600	8000	7963.97	5.56	0	333	8373	8186	7973	7786	7573	8080	7680	28	2400	500	4960	10	1	5694970	454	23.68	3.15	12	0.02	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	8160	-2.21	20250106	7710	3.50	20250102	46400	-82.80	20240223	6160	29.55	20241115	1.91	N	360350	500	28 억		316891	N	N	0	N	00	N
114	20250106	161047	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8000	-30	5	-0.37	146738410	18264	102.64	8160	8160	7760	10430	5630	8030	8034.39	5.50	0	3734	8296	8162	7996	7862	7696	8230	7930	28	2400	500	4970	10	1	5694970	456	23.74	3.16	12	0.32	337.00	2530.00	46400	20240223	-82.76	6160	20241115	29.87	8160	-1.96	20250106	7710	3.76	20250102	46400	-82.76	20240223	6160	29.87	20241115	1.86	N	360350	500	28 억		313157	N	N	0	N	00	N
115	20250106	151047	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7980	-50	5	-0.62	135291940	16830	94.58	8160	8160	7760	10430	5630	8030	8038.74	5.50	0	3763	8296	8162	7996	7862	7696	8230	7930	28	2400	500	4970	10	1	5694970	454	23.68	3.15	12	0.30	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	8160	-2.21	20250106	7710	3.50	20250102	46400	-82.80	20240223	6160	29.55	20241115	1.86	N	360350	500	28 억		313157	N	N	0	N	00	N
116	20250106	141048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8060	30	2	0.37	104250470	12937	72.70	8160	8160	7760	10430	5630	8030	8058.32	5.50	0	3178	8296	8162	7996	7862	7696	8230	7930	28	2400	500	4970	10	1	5694970	459	23.92	3.19	12	0.23	337.00	2530.00	46400	20240223	-82.63	6160	20241115	30.84	8160	-1.23	20250106	7710	4.54	20250102	46400	-82.63	20240223	6160	30.84	20241115	1.86	N	360350	500	28 억		313157	N	N	0	N	00	N
117	20250106	131037	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8060	30	2	0.37	80775650	10016	56.29	8160	8160	7760	10430	5630	8030	8064.66	5.50	0	2960	8296	8162	7996	7862	7696	8230	7930	28	2400	500	4970	10	1	5694970	459	23.92	3.19	12	0.18	337.00	2530.00	46400	20240223	-82.63	6160	20241115	30.84	8160	-1.23	20250106	7710	4.54	20250102	46400	-82.63	20240223	6160	30.84	20241115	1.86	N	360350	500	28 억		313157	N	N	0	N	00	N
118	20250106	121045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8090	60	2	0.75	77311620	9587	53.88	8160	8160	7760	10430	5630	8030	8064.21	5.50	0	2775	8296	8162	7996	7862	7696	8230	7930	28	2400	500	4970	10	1	5694970	461	24.01	3.20	12	0.17	337.00	2530.00	46400	20240223	-82.56	6160	20241115	31.33	8160	-0.86	20250106	7710	4.93	20250102	46400	-82.56	20240223	6160	31.33	20241115	1.86	N	360350	500	28 억		313157	N	N	0	N	00	N
119	20250106	111042	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8080	50	2	0.62	65720490	8147	45.79	8160	8160	7760	10430	5630	8030	8066.83	5.50	0	2273	8296	8162	7996	7862	7696	8230	7930	28	2400	500	4970	10	1	5694970	460	23.98	3.19	12	0.14	337.00	2530.00	46400	20240223	-82.59	6160	20241115	31.17	8160	-0.98	20250106	7710	4.80	20250102	46400	-82.59	20240223	6160	31.17	20241115	1.86	N	360350	500	28 억		313157	N	N	0	N	00	N
120	20250106	101037	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8050	20	2	0.25	42201200	5237	29.43	8160	8160	7760	10430	5630	8030	8058.28	5.50	0	1815	8296	8162	7996	7862	7696	8230	7930	28	2400	500	4970	10	1	5694970	458	23.89	3.18	12	0.09	337.00	2530.00	46400	20240223	-82.65	6160	20241115	30.68	8160	-1.35	20250106	7710	4.41	20250102	46400	-82.65	20240223	6160	30.68	20241115	1.86	N	360350	500	28 억		313157	N	N	0	N	00	N
121	20250106	091038	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8090	60	2	0.75	12899450	1600	8.99	8160	8160	7760	10430	5630	8030	8062.16	5.50	0	236	8296	8162	7996	7862	7696	8230	7930	28	2400	500	4970	10	1	5694970	461	24.01	3.20	12	0.03	337.00	2530.00	46400	20240223	-82.56	6160	20241115	31.33	8160	-0.86	20250106	7710	4.93	20250102	46400	-82.56	20240223	6160	31.33	20241115	1.86	N	360350	500	28 억		313157	N	N	0	N	00	N
122	20250103	161034	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8030	40	2	0.50	142171240	17769	51.47	7990	8130	7830	10380	5600	7990	8000.95	5.48	0	1320	8230	8110	7910	7790	7590	8170	7850	28	2390	500	4950	10	1	5694970	457	23.83	3.17	12	0.31	337.00	2530.00	46400	20240223	-82.69	6160	20241115	30.36	8130	-1.23	20250103	7710	4.15	20250102	46400	-82.69	20240223	6160	30.36	20241115	1.89	N	360350	500	28 억		311837	N	N	0	N	00	N
123	20250103	151037	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8030	40	2	0.50	138917750	17364	50.30	7990	8130	7830	10380	5600	7990	8000.33	5.48	0	1314	8230	8110	7910	7790	7590	8170	7850	28	2390	500	4950	10	1	5694970	457	23.83	3.17	12	0.30	337.00	2530.00	46400	20240223	-82.69	6160	20241115	30.36	8130	-1.23	20250103	7710	4.15	20250102	46400	-82.69	20240223	6160	30.36	20241115	1.89	N	360350	500	28 억		311837	N	N	0	N	00	N
124	20250103	141037	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8000	10	2	0.13	118289000	14801	42.88	7990	8130	7830	10380	5600	7990	7991.96	5.48	0	1132	8230	8110	7910	7790	7590	8170	7850	28	2390	500	4950	10	1	5694970	456	23.74	3.16	12	0.26	337.00	2530.00	46400	20240223	-82.76	6160	20241115	29.87	8130	-1.60	20250103	7710	3.76	20250102	46400	-82.76	20240223	6160	29.87	20241115	1.89	N	360350	500	28 억		311837	N	N	0	N	00	N
125	20250103	131037	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8040	50	2	0.63	96995940	12127	35.13	7990	8130	7830	10380	5600	7990	7998.35	5.48	0	2080	8230	8110	7910	7790	7590	8170	7850	28	2390	500	4950	10	1	5694970	458	23.86	3.18	12	0.21	337.00	2530.00	46400	20240223	-82.67	6160	20241115	30.52	8130	-1.11	20250103	7710	4.28	20250102	46400	-82.67	20240223	6160	30.52	20241115	1.89	N	360350	500	28 억		311837	N	N	0	N	00	N
126	20250103	121036	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7990	0	3	0.00	84801690	10602	30.71	7990	8130	7830	10380	5600	7990	7998.65	5.48	0	2301	8230	8110	7910	7790	7590	8170	7850	28	2390	500	4950	10	1	5694970	455	23.71	3.16	12	0.19	337.00	2530.00	46400	20240223	-82.78	6160	20241115	29.71	8130	-1.72	20250103	7710	3.63	20250102	46400	-82.78	20240223	6160	29.71	20241115	1.89	N	360350	500	28 억		311837	N	N	0	N	00	N
127	20250103	111037	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7980	-10	5	-0.13	72292060	9028	26.15	7990	8130	7830	10380	5600	7990	8007.54	5.48	0	1749	8230	8110	7910	7790	7590	8170	7850	28	2390	500	4950	10	1	5694970	454	23.68	3.15	12	0.16	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	8130	-1.85	20250103	7710	3.50	20250102	46400	-82.80	20240223	6160	29.55	20241115	1.89	N	360350	500	28 억		311837	N	N	0	N	00	N
128	20250103	101034	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8030	40	2	0.50	37761620	4691	13.59	7990	8130	7960	10380	5600	7990	8049.80	5.48	0	783	8230	8110	7910	7790	7590	8170	7850	28	2390	500	4950	10	1	5694970	457	23.83	3.17	12	0.08	337.00	2530.00	46400	20240223	-82.69	6160	20241115	30.36	8130	-1.23	20250103	7710	4.15	20250102	46400	-82.69	20240223	6160	30.36	20241115	1.89	N	360350	500	28 억		311837	N	N	0	N	00	N
129	20250103	091037	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8100	110	2	1.38	5797500	720	2.09	7990	8100	7990	10380	5600	7990	8052.08	5.48	0	247	8230	8110	7910	7790	7590	8170	7850	28	2390	500	4950	10	1	5694970	461	24.04	3.20	12	0.01	337.00	2530.00	46400	20240223	-82.54	6160	20241115	31.49	8100	0.00	20250103	7710	5.06	20250102	46400	-82.54	20240223	6160	31.49	20241115	1.89	N	360350	500	28 억		311837	N	N	0	N	00	N
130	20250102	161024	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7990	170	2	2.17	269998750	34154	96.24	7820	8030	7710	10160	5480	7820	7904.83	5.35	0	6446	8253	8036	7753	7536	7253	8145	7645	28	2340	500	4840	10	1	5694970	455	23.71	3.16	12	0.60	337.00	2530.00	46400	20240223	-82.78	6160	20241115	29.71	8030	-0.50	20250102	7710	3.63	20250102	46400	-82.78	20240223	6160	29.71	20241115	1.88	N	360350	500	28 억		304884	N	N	0	N	00	N
131	20250102	151026	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7970	150	2	1.92	255775410	32374	91.23	7820	8030	7710	10160	5480	7820	7900.64	5.35	0	6293	8253	8036	7753	7536	7253	8145	7645	28	2340	500	4840	10	1	5694970	454	23.65	3.15	12	0.57	337.00	2530.00	46400	20240223	-82.82	6160	20241115	29.38	8030	-0.75	20250102	7710	3.37	20250102	46400	-82.82	20240223	6160	29.38	20241115	1.88	N	360350	500	28 억		304884	N	N	0	N	00	N
132	20250102	141023	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7960	140	2	1.79	159758450	20375	57.42	7820	7970	7710	10160	5480	7820	7840.91	5.35	0	4442	8253	8036	7753	7536	7253	8145	7645	28	2340	500	4840	10	1	5694970	453	23.62	3.15	12	0.36	337.00	2530.00	46400	20240223	-82.84	6160	20241115	29.22	7970	-0.13	20250102	7710	3.24	20250102	46400	-82.84	20240223	6160	29.22	20241115	1.88	N	360350	500	28 억		304884	N	N	0	N	00	N
133	20250102	131027	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7850	30	2	0.38	111210860	14226	40.09	7820	7970	7710	10160	5480	7820	7817.44	5.35	0	873	8253	8036	7753	7536	7253	8145	7645	28	2340	500	4840	10	1	5694970	447	23.29	3.10	12	0.25	337.00	2530.00	46400	20240223	-83.08	6160	20241115	27.44	7970	-1.51	20250102	7710	1.82	20250102	46400	-83.08	20240223	6160	27.44	20241115	1.88	N	360350	500	28 억		304884	N	N	0	N	00	N
134	20250102	121024	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7860	40	2	0.51	88518710	11351	31.99	7820	7900	7710	10160	5480	7820	7798.32	5.35	0	1188	8253	8036	7753	7536	7253	8145	7645	28	2340	500	4840	10	1	5694970	448	23.32	3.11	12	0.20	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	7900	-0.51	20250102	7710	1.95	20250102	46400	-83.06	20240223	6160	27.60	20241115	1.88	N	360350	500	28 억		304884	N	N	0	N	00	N
135	20250102	111015	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7790	-30	5	-0.38	59074730	7606	21.43	7820	7900	7710	10160	5480	7820	7766.86	5.35	0	1263	8253	8036	7753	7536	7253	8145	7645	28	2340	500	4840	10	1	5694970	444	23.12	3.08	12	0.13	337.00	2530.00	46400	20240223	-83.21	6160	20241115	26.46	7900	-1.39	20250102	7710	1.04	20250102	46400	-83.21	20240223	6160	26.46	20241115	1.88	N	360350	500	28 억		304884	N	N	0	N	00	N
136	20250102	101022	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7740	-80	5	-1.02	16748670	2155	6.07	7820	7900	7730	10160	5480	7820	7772.00	5.35	0	1103	8253	8036	7753	7536	7253	8145	7645	28	2340	500	4840	10	1	5694970	441	22.97	3.06	12	0.04	337.00	2530.00	46400	20240223	-83.32	6160	20241115	25.65	7900	-2.03	20250102	7730	0.13	20250102	46400	-83.32	20240223	6160	25.65	20241115	1.88	N	360350	500	28 억		304884	N	N	0	N	00	N
137	20250102	091011	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7820	0	3	0.00	0	0	0.00	0	0	0	10160	5480	7820	0.00	5.35	0	0	8253	8036	7753	7536	7253	8145	7645	28	2340	500	4840	10	1	5694970	445	23.20	3.09	12	0.00	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	0	0.00	0	0	0.00	0	46400	-83.15	20240223	6160	26.95	20241115	1.88	N	360350	500	28 억		304884	N	N	0	N	00	N