KissMeData/424960/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	161318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12610	310	2	2.52	3718928960	299315	70.98	12220	12680	11950	15990	8610	12300	12424.12	1.16	0	20487	13140	12720	12510	12090	11880	12615	11985	78	3690	500	8610	10	1	15652340	1974	-33.27	8.84	12	1.91	-379.00	1426.00	17860	20240122	-29.40	5740	20240805	119.69	15450	-18.38	20250106	11950	5.52	20250124	17070	-26.13	20240124	5740	119.69	20240805	1.73	N	424960	500	78 억		181784	N	N	1	N	00	N
3	20250124	151317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12600	300	2	2.44	3574176270	287832	68.25	12220	12680	11950	15990	8610	12300	12417.58	1.16	0	21152	13140	12720	12510	12090	11880	12615	11985	78	3690	500	8610	10	1	15652340	1972	-33.25	8.84	12	1.84	-379.00	1426.00	17860	20240122	-29.45	5740	20240805	119.51	15450	-18.45	20250106	11950	5.44	20250124	17070	-26.19	20240124	5740	119.51	20240805	1.73	N	424960	500	78 억		181784	N	N	1	N	00	N
4	20250124	141316	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12550	250	2	2.03	2871009920	231923	55.00	12220	12650	11950	15990	8610	12300	12379.15	1.16	0	14883	13140	12720	12510	12090	11880	12615	11985	78	3690	500	8610	10	1	15652340	1964	-33.11	8.80	12	1.48	-379.00	1426.00	17860	20240122	-29.73	5740	20240805	118.64	15450	-18.77	20250106	11950	5.02	20250124	17070	-26.48	20240124	5740	118.64	20240805	1.73	N	424960	500	78 억		181784	N	N	1	N	00	N
5	20250124	131319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12560	260	2	2.11	2625430890	212302	50.34	12220	12650	11950	15990	8610	12300	12366.49	1.16	0	17775	13140	12720	12510	12090	11880	12615	11985	78	3690	500	8610	10	1	15652340	1966	-33.14	8.81	12	1.36	-379.00	1426.00	17860	20240122	-29.68	5740	20240805	118.82	15450	-18.71	20250106	11950	5.10	20250124	17070	-26.42	20240124	5740	118.82	20240805	1.73	N	424960	500	78 억		181784	N	N	1	N	00	N
6	20250124	121314	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12570	270	2	2.20	2408012450	194940	46.23	12220	12650	11950	15990	8610	12300	12352.58	1.16	0	17505	13140	12720	12510	12090	11880	12615	11985	78	3690	500	8610	10	1	15652340	1967	-33.17	8.81	12	1.25	-379.00	1426.00	17860	20240122	-29.62	5740	20240805	118.99	15450	-18.64	20250106	11950	5.19	20250124	17070	-26.36	20240124	5740	118.99	20240805	1.73	N	424960	500	78 억		181784	N	N	1	N	00	N
7	20250124	111316	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12490	190	2	1.54	2064987380	167719	39.77	12220	12630	11950	15990	8610	12300	12312.19	1.16	0	16846	13140	12720	12510	12090	11880	12615	11985	78	3690	500	8610	10	1	15652340	1955	-32.96	8.76	12	1.07	-379.00	1426.00	17860	20240122	-30.07	5740	20240805	117.60	15450	-19.16	20250106	11950	4.52	20250124	17070	-26.83	20240124	5740	117.60	20240805	1.73	N	424960	500	78 억		181784	N	N	1	N	00	N
8	20250124	101312	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12540	240	2	1.95	1605225220	131070	31.08	12220	12560	11950	15990	8610	12300	12247.08	1.16	0	12212	13140	12720	12510	12090	11880	12615	11985	78	3690	500	8610	10	1	15652340	1963	-33.09	8.79	12	0.84	-379.00	1426.00	17860	20240122	-29.79	5740	20240805	118.47	15450	-18.83	20250106	11950	4.94	20250124	17070	-26.54	20240124	5740	118.47	20240805	1.73	N	424960	500	78 억		181784	N	N	1	N	00	N
9	20250124	091322	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12140	-160	5	-1.30	484361510	40004	9.49	12220	12280	12000	15990	8610	12300	12107.83	1.16	0	4368	13140	12720	12510	12090	11880	12615	11985	78	3690	500	8610	10	1	15652340	1900	-32.03	8.51	12	0.26	-379.00	1426.00	17860	20240122	-32.03	5740	20240805	111.50	15450	-21.42	20250106	12000	1.17	20250124	17070	-28.88	20240124	5740	111.50	20240805	1.73	N	424960	500	78 억		181784	N	N	1	N	00	N
10	20250123	161311	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12300	-630	5	-4.87	5220682690	417854	59.12	12930	12930	12300	16800	9060	12930	12494.35	1.34	0	-28519	13636	13282	12946	12592	12256	13115	12425	78	3870	500	9050	10	1	15652340	1925	-32.45	8.63	12	2.67	-379.00	1426.00	17860	20240122	-31.13	5740	20240805	114.29	15450	-20.39	20250106	12300	0.00	20250123	17650	-30.31	20240123	5740	114.29	20240805	1.68	N	424960	500	78 억		210370	N	N	1	N	00	N
11	20250123	151309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12320	-610	5	-4.72	5008389080	400606	56.68	12930	12930	12310	16800	9060	12930	12501.54	1.34	0	-27833	13636	13282	12946	12592	12256	13115	12425	78	3870	500	9050	10	1	15652340	1928	-32.51	8.64	12	2.56	-379.00	1426.00	17860	20240122	-31.02	5740	20240805	114.63	15450	-20.26	20250106	12310	0.08	20250123	17650	-30.20	20240123	5740	114.63	20240805	1.68	N	424960	500	78 억		210370	N	N	0	N	00	N
12	20250123	141304	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12410	-520	5	-4.02	4104026800	327594	46.35	12930	12930	12380	16800	9060	12930	12527.21	1.34	0	-27706	13636	13282	12946	12592	12256	13115	12425	78	3870	500	9050	10	1	15652340	1942	-32.74	8.70	12	2.09	-379.00	1426.00	17860	20240122	-30.52	5740	20240805	116.20	15450	-19.68	20250106	12340	0.57	20250109	17650	-29.69	20240123	5740	116.20	20240805	1.68	N	424960	500	78 억		210370	N	N	0	N	00	N
13	20250123	131308	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12450	-480	5	-3.71	3489353360	278096	39.35	12930	12930	12420	16800	9060	12930	12546.66	1.34	0	-20730	13636	13282	12946	12592	12256	13115	12425	78	3870	500	9050	10	1	15652340	1949	-32.85	8.73	12	1.78	-379.00	1426.00	17860	20240122	-30.29	5740	20240805	116.90	15450	-19.42	20250106	12340	0.89	20250109	17650	-29.46	20240123	5740	116.90	20240805	1.68	N	424960	500	78 억		210370	N	N	0	N	00	N
14	20250123	121310	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12440	-490	5	-3.79	3262723590	259874	36.77	12930	12930	12430	16800	9060	12930	12554.35	1.34	0	-20957	13636	13282	12946	12592	12256	13115	12425	78	3870	500	9050	10	1	15652340	1947	-32.82	8.72	12	1.66	-379.00	1426.00	17860	20240122	-30.35	5740	20240805	116.72	15450	-19.48	20250106	12340	0.81	20250109	17650	-29.52	20240123	5740	116.72	20240805	1.68	N	424960	500	78 억		210370	N	N	0	N	00	N
15	20250123	111259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12470	-460	5	-3.56	2903934250	231068	32.70	12930	12930	12450	16800	9060	12930	12566.72	1.34	0	-19870	13636	13282	12946	12592	12256	13115	12425	78	3870	500	9050	10	1	15652340	1952	-32.90	8.74	12	1.48	-379.00	1426.00	17860	20240122	-30.18	5740	20240805	117.25	15450	-19.29	20250106	12340	1.05	20250109	17650	-29.35	20240123	5740	117.25	20240805	1.68	N	424960	500	78 억		210370	N	N	0	N	00	N
16	20250123	101307	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12490	-440	5	-3.40	2488941140	197795	27.99	12930	12930	12450	16800	9060	12930	12582.62	1.34	0	-20458	13636	13282	12946	12592	12256	13115	12425	78	3870	500	9050	10	1	15652340	1955	-32.96	8.76	12	1.26	-379.00	1426.00	17860	20240122	-30.07	5740	20240805	117.60	15450	-19.16	20250106	12340	1.22	20250109	17650	-29.24	20240123	5740	117.60	20240805	1.68	N	424960	500	78 억		210370	N	N	0	N	00	N
17	20250123	091310	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12580	-350	5	-2.71	901063630	71069	10.06	12930	12930	12580	16800	9060	12930	12677.07	1.34	0	-15383	13636	13282	12946	12592	12256	13115	12425	78	3870	500	9050	10	1	15652340	1969	-33.19	8.82	12	0.45	-379.00	1426.00	17860	20240122	-29.56	5740	20240805	119.16	15450	-18.58	20250106	12340	1.94	20250109	17650	-28.73	20240123	5740	119.16	20240805	1.68	N	424960	500	78 억		210370	N	N	0	N	00	N
18	20250122	161259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12930	-220	5	-1.67	9060317850	702008	156.41	13000	13300	12610	17090	9210	13150	12904.60	1.34	0	-4491	13530	13340	12960	12770	12390	13435	12865	78	3940	500	9200	10	1	15652340	2024	-34.12	9.07	12	4.49	-379.00	1426.00	17860	20240122	-27.60	5740	20240805	125.26	15450	-16.31	20250106	12340	4.78	20250109	17860	-27.60	20240122	5740	125.26	20240805	1.61	N	424960	500	78 억		209150	N	N	0	N	00	N
19	20250122	151302	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13000	-150	5	-1.14	8931518060	692055	154.20	13000	13300	12610	17090	9210	13150	12904.08	1.34	0	-3886	13530	13340	12960	12770	12390	13435	12865	78	3940	500	9200	10	1	15652340	2035	-34.30	9.12	12	4.42	-379.00	1426.00	17860	20240122	-27.21	5740	20240805	126.48	15450	-15.86	20250106	12340	5.35	20250109	17860	-27.21	20240122	5740	126.48	20240805	1.61	N	424960	500	78 억		209150	N	N	0	N	00	N
20	20250122	141259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13230	80	2	0.61	6892103100	536713	119.58	13000	13240	12610	17090	9210	13150	12838.53	1.34	0	7250	13530	13340	12960	12770	12390	13435	12865	78	3940	500	9200	10	1	15652340	2071	-34.91	9.28	12	3.43	-379.00	1426.00	17860	20240122	-25.92	5740	20240805	130.49	15450	-14.37	20250106	12340	7.21	20250109	17860	-25.92	20240122	5740	130.49	20240805	1.61	N	424960	500	78 억		209150	N	N	0	N	00	N
21	20250122	131301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12910	-240	5	-1.83	5461422350	427097	95.16	13000	13010	12610	17090	9210	13150	12783.18	1.34	0	22924	13530	13340	12960	12770	12390	13435	12865	78	3940	500	9200	10	1	15652340	2021	-34.06	9.05	12	2.73	-379.00	1426.00	17860	20240122	-27.72	5740	20240805	124.91	15450	-16.44	20250106	12340	4.62	20250109	17860	-27.72	20240122	5740	124.91	20240805	1.61	N	424960	500	78 억		209150	N	N	0	N	00	N
22	20250122	121259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12840	-310	5	-2.36	5207537220	407387	90.77	13000	13010	12610	17090	9210	13150	12778.39	1.34	0	17916	13530	13340	12960	12770	12390	13435	12865	78	3940	500	9200	10	1	15652340	2010	-33.88	9.00	12	2.60	-379.00	1426.00	17860	20240122	-28.11	5740	20240805	123.69	15450	-16.89	20250106	12340	4.05	20250109	17860	-28.11	20240122	5740	123.69	20240805	1.61	N	424960	500	78 억		209150	N	N	0	N	00	N
23	20250122	111301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12870	-280	5	-2.13	4307884880	337137	75.12	13000	13010	12610	17090	9210	13150	12772.46	1.34	0	2042	13530	13340	12960	12770	12390	13435	12865	78	3940	500	9200	10	1	15652340	2014	-33.96	9.03	12	2.15	-379.00	1426.00	17860	20240122	-27.94	5740	20240805	124.22	15450	-16.70	20250106	12340	4.29	20250109	17860	-27.94	20240122	5740	124.22	20240805	1.61	N	424960	500	78 억		209150	N	N	0	N	00	N
24	20250122	101259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12830	-320	5	-2.43	3636418210	284778	63.45	13000	13010	12610	17090	9210	13150	12762.77	1.34	0	13413	13530	13340	12960	12770	12390	13435	12865	78	3940	500	9200	10	1	15652340	2008	-33.85	9.00	12	1.82	-379.00	1426.00	17860	20240122	-28.16	5740	20240805	123.52	15450	-16.96	20250106	12340	3.97	20250109	17860	-28.16	20240122	5740	123.52	20240805	1.61	N	424960	500	78 억		209150	N	N	0	N	00	N
25	20250122	091302	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12780	-370	5	-2.81	1068715550	82951	18.48	13000	13010	12770	17090	9210	13150	12867.30	1.34	0	-15355	13530	13340	12960	12770	12390	13435	12865	78	3940	500	9200	10	1	15652340	2000	-33.72	8.96	12	0.53	-379.00	1426.00	17860	20240122	-28.44	5740	20240805	122.65	15450	-17.28	20250106	12340	3.57	20250109	17860	-28.44	20240122	5740	122.65	20240805	1.61	N	424960	500	78 억		209150	N	N	0	N	00	N
26	20250121	161250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13150	180	2	1.39	5578856510	436795	120.77	13090	13150	12580	16860	9080	12970	12766.61	1.17	0	26969	13890	13430	13120	12660	12350	13275	12505	78	3890	500	9070	10	1	15652340	2058	-34.70	9.22	12	2.79	-379.00	1426.00	18960	20240112	-30.64	5740	20240805	129.09	15450	-14.89	20250106	12340	6.56	20250109	17860	-26.37	20240122	5740	129.09	20240805	1.63	N	424960	500	78 억		182944	N	N	0	N	00	N
27	20250121	151254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12890	-80	5	-0.62	4978673400	390774	108.05	13090	13090	12580	16860	9080	12970	12740.48	1.17	0	27463	13890	13430	13120	12660	12350	13275	12505	78	3890	500	9070	10	1	15652340	2018	-34.01	9.04	12	2.50	-379.00	1426.00	18960	20240112	-32.01	5740	20240805	124.56	15450	-16.57	20250106	12340	4.46	20250109	17860	-27.83	20240122	5740	124.56	20240805	1.63	N	424960	500	78 억		182944	N	N	0	N	00	N
28	20250121	141255	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12820	-150	5	-1.16	4289479450	337001	93.18	13090	13090	12580	16860	9080	12970	12728.31	1.17	0	24624	13890	13430	13120	12660	12350	13275	12505	78	3890	500	9070	10	1	15652340	2007	-33.83	8.99	12	2.15	-379.00	1426.00	18960	20240112	-32.38	5740	20240805	123.34	15450	-17.02	20250106	12340	3.89	20250109	17860	-28.22	20240122	5740	123.34	20240805	1.63	N	424960	500	78 억		182944	N	N	0	N	00	N
29	20250121	131253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12740	-230	5	-1.77	3895216180	306258	84.68	13090	13090	12580	16860	9080	12970	12718.66	1.17	0	21235	13890	13430	13120	12660	12350	13275	12505	78	3890	500	9070	10	1	15652340	1994	-33.61	8.93	12	1.96	-379.00	1426.00	18960	20240112	-32.81	5740	20240805	121.95	15450	-17.54	20250106	12340	3.24	20250109	17860	-28.67	20240122	5740	121.95	20240805	1.63	N	424960	500	78 억		182944	N	N	0	N	00	N
30	20250121	121235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12760	-210	5	-1.62	3520665610	276908	76.56	13090	13090	12580	16860	9080	12970	12714.11	1.17	0	21511	13890	13430	13120	12660	12350	13275	12505	78	3890	500	9070	10	1	15652340	1997	-33.67	8.95	12	1.77	-379.00	1426.00	18960	20240112	-32.70	5740	20240805	122.30	15450	-17.41	20250106	12340	3.40	20250109	17860	-28.56	20240122	5740	122.30	20240805	1.63	N	424960	500	78 억		182944	N	N	0	N	00	N
31	20250121	111148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12660	-310	5	-2.39	2948390820	231709	64.07	13090	13090	12580	16860	9080	12970	12724.43	1.17	0	15110	13890	13430	13120	12660	12350	13275	12505	78	3890	500	9070	10	1	15652340	1982	-33.40	8.88	12	1.48	-379.00	1426.00	18960	20240112	-33.23	5740	20240805	120.56	15450	-18.06	20250106	12340	2.59	20250109	17860	-29.12	20240122	5740	120.56	20240805	1.63	N	424960	500	78 억		182944	N	N	0	N	00	N
32	20250121	101138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12640	-330	5	-2.54	2009784600	157434	43.53	13090	13090	12600	16860	9080	12970	12765.75	1.17	0	3803	13890	13430	13120	12660	12350	13275	12505	78	3890	500	9070	10	1	15652340	1978	-33.35	8.86	12	1.01	-379.00	1426.00	18960	20240112	-33.33	5740	20240805	120.21	15450	-18.19	20250106	12340	2.43	20250109	17860	-29.23	20240122	5740	120.21	20240805	1.63	N	424960	500	78 억		182944	N	N	0	N	00	N
33	20250121	091254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12800	-170	5	-1.31	398036030	30780	8.51	13090	13090	12800	16860	9080	12970	12931.52	1.17	0	1833	13890	13430	13120	12660	12350	13275	12505	78	3890	500	9070	10	1	15652340	2003	-33.77	8.98	12	0.20	-379.00	1426.00	18960	20240112	-32.49	5740	20240805	123.00	15450	-17.15	20250106	12340	3.73	20250109	17860	-28.33	20240122	5740	123.00	20240805	1.63	N	424960	500	78 억		182944	N	N	0	N	00	N
34	20250120	161240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12970	-250	5	-1.89	4676242090	357714	93.90	13530	13580	12810	17180	9260	13220	13072.63	1.22	0	-15379	13833	13526	13333	13026	12833	13430	12930	78	3960	500	9250	10	1	15652340	2030	-34.22	9.10	12	2.29	-379.00	1426.00	19360	20240111	-33.01	5740	20240805	125.96	15450	-16.05	20250106	12340	5.11	20250109	17860	-27.38	20240122	5740	125.96	20240805	1.63	N	424960	500	78 억		190545	N	N	1	N	00	N
35	20250120	151254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12960	-260	5	-1.97	4513400210	345161	90.60	13530	13580	12810	17180	9260	13220	13076.22	1.22	0	-14352	13833	13526	13333	13026	12833	13430	12930	78	3960	500	9250	10	1	15652340	2029	-34.20	9.09	12	2.21	-379.00	1426.00	19360	20240111	-33.06	5740	20240805	125.78	15450	-16.12	20250106	12340	5.02	20250109	17860	-27.44	20240122	5740	125.78	20240805	1.63	N	424960	500	78 억		190545	N	N	1	N	00	N
36	20250120	141251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12940	-280	5	-2.12	4144285780	316676	83.12	13530	13580	12810	17180	9260	13220	13086.83	1.22	0	-10695	13833	13526	13333	13026	12833	13430	12930	78	3960	500	9250	10	1	15652340	2025	-34.14	9.07	12	2.02	-379.00	1426.00	19360	20240111	-33.16	5740	20240805	125.44	15450	-16.25	20250106	12340	4.86	20250109	17860	-27.55	20240122	5740	125.44	20240805	1.63	N	424960	500	78 억		190545	N	N	1	N	00	N
37	20250120	131250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13120	-100	5	-0.76	3566334500	272135	71.43	13530	13580	12810	17180	9260	13220	13105.02	1.22	0	-2339	13833	13526	13333	13026	12833	13430	12930	78	3960	500	9250	10	1	15652340	2054	-34.62	9.20	12	1.74	-379.00	1426.00	19360	20240111	-32.23	5740	20240805	128.57	15450	-15.08	20250106	12340	6.32	20250109	17860	-26.54	20240122	5740	128.57	20240805	1.63	N	424960	500	78 억		190545	N	N	1	N	00	N
38	20250120	121254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12940	-280	5	-2.12	3206774770	244689	64.23	13530	13580	12810	17180	9260	13220	13105.51	1.22	0	-5709	13833	13526	13333	13026	12833	13430	12930	78	3960	500	9250	10	1	15652340	2025	-34.14	9.07	12	1.56	-379.00	1426.00	19360	20240111	-33.16	5740	20240805	125.44	15450	-16.25	20250106	12340	4.86	20250109	17860	-27.55	20240122	5740	125.44	20240805	1.63	N	424960	500	78 억		190545	N	N	1	N	00	N
39	20250120	111253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12940	-280	5	-2.12	3007204320	229285	60.19	13530	13580	12810	17180	9260	13220	13115.57	1.22	0	-9117	13833	13526	13333	13026	12833	13430	12930	78	3960	500	9250	10	1	15652340	2025	-34.14	9.07	12	1.46	-379.00	1426.00	19360	20240111	-33.16	5740	20240805	125.44	15450	-16.25	20250106	12340	4.86	20250109	17860	-27.55	20240122	5740	125.44	20240805	1.63	N	424960	500	78 억		190545	N	N	1	N	00	N
40	20250120	101252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13020	-200	5	-1.51	1745147290	131667	34.56	13530	13580	13010	17180	9260	13220	13254.25	1.22	0	-2298	13833	13526	13333	13026	12833	13430	12930	78	3960	500	9250	10	1	15652340	2038	-34.35	9.13	12	0.84	-379.00	1426.00	19360	20240111	-32.75	5740	20240805	126.83	15450	-15.73	20250106	12340	5.51	20250109	17860	-27.10	20240122	5740	126.83	20240805	1.63	N	424960	500	78 억		190545	N	N	1	N	00	N
41	20250120	091253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13300	80	2	0.61	622766460	46408	12.18	13530	13580	13290	17180	9260	13220	13419.38	1.22	0	-4568	13833	13526	13333	13026	12833	13430	12930	78	3960	500	9250	10	1	15652340	2082	-35.09	9.33	12	0.30	-379.00	1426.00	19360	20240111	-31.30	5740	20240805	131.71	15450	-13.92	20250106	12340	7.78	20250109	17860	-25.53	20240122	5740	131.71	20240805	1.63	N	424960	500	78 억		190545	N	N	1	N	00	N
42	20250117	161247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13220	-230	5	-1.71	4936354820	371660	30.74	13630	13640	13140	17480	9420	13450	13281.31	1.58	0	-53550	14276	13862	13446	13032	12616	14070	13240	78	4030	500	9410	10	1	15652340	2069	-34.88	9.27	12	2.37	-379.00	1426.00	19360	20240111	-31.71	5740	20240805	130.31	15450	-14.43	20250106	12340	7.13	20250109	17860	-25.98	20240122	5740	130.31	20240805	1.70	N	424960	500	78 억		247158	N	N	1	N	00	N
43	20250117	151243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13220	-230	5	-1.71	4668112890	351359	29.06	13630	13640	13140	17480	9420	13450	13285.15	1.58	0	-51298	14276	13862	13446	13032	12616	14070	13240	78	4030	500	9410	10	1	15652340	2069	-34.88	9.27	12	2.24	-379.00	1426.00	19360	20240111	-31.71	5740	20240805	130.31	15450	-14.43	20250106	12340	7.13	20250109	17860	-25.98	20240122	5740	130.31	20240805	1.70	N	424960	500	78 억		247158	N	N	0	N	00	N
44	20250117	141250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13170	-280	5	-2.08	4368338600	328708	27.19	13630	13640	13140	17480	9420	13450	13288.66	1.58	0	-48533	14276	13862	13446	13032	12616	14070	13240	78	4030	500	9410	10	1	15652340	2061	-34.75	9.24	12	2.10	-379.00	1426.00	19360	20240111	-31.97	5740	20240805	129.44	15450	-14.76	20250106	12340	6.73	20250109	17860	-26.26	20240122	5740	129.44	20240805	1.70	N	424960	500	78 억		247158	N	N	0	N	00	N
45	20250117	131250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13220	-230	5	-1.71	3852718680	289748	23.96	13630	13640	13140	17480	9420	13450	13295.97	1.58	0	-45673	14276	13862	13446	13032	12616	14070	13240	78	4030	500	9410	10	1	15652340	2069	-34.88	9.27	12	1.85	-379.00	1426.00	19360	20240111	-31.71	5740	20240805	130.31	15450	-14.43	20250106	12340	7.13	20250109	17860	-25.98	20240122	5740	130.31	20240805	1.70	N	424960	500	78 억		247158	N	N	0	N	00	N
46	20250117	121251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13200	-250	5	-1.86	3429588520	257619	21.31	13630	13640	13140	17480	9420	13450	13311.81	1.58	0	-45218	14276	13862	13446	13032	12616	14070	13240	78	4030	500	9410	10	1	15652340	2066	-34.83	9.26	12	1.65	-379.00	1426.00	19360	20240111	-31.82	5740	20240805	129.97	15450	-14.56	20250106	12340	6.97	20250109	17860	-26.09	20240122	5740	129.97	20240805	1.70	N	424960	500	78 억		247158	N	N	0	N	00	N
47	20250117	111253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13230	-220	5	-1.64	3139990720	235693	19.49	13630	13640	13140	17480	9420	13450	13321.53	1.58	0	-44159	14276	13862	13446	13032	12616	14070	13240	78	4030	500	9410	10	1	15652340	2071	-34.91	9.28	12	1.51	-379.00	1426.00	19360	20240111	-31.66	5740	20240805	130.49	15450	-14.37	20250106	12340	7.21	20250109	17860	-25.92	20240122	5740	130.49	20240805	1.70	N	424960	500	78 억		247158	N	N	0	N	00	N
48	20250117	101251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13180	-270	5	-2.01	2496151910	186911	15.46	13630	13640	13160	17480	9420	13450	13353.96	1.58	0	-39525	14276	13862	13446	13032	12616	14070	13240	78	4030	500	9410	10	1	15652340	2063	-34.78	9.24	12	1.19	-379.00	1426.00	19360	20240111	-31.92	5740	20240805	129.62	15450	-14.69	20250106	12340	6.81	20250109	17860	-26.20	20240122	5740	129.62	20240805	1.70	N	424960	500	78 억		247158	N	N	0	N	00	N
49	20250117	091251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13420	-30	5	-0.22	1123303220	83404	6.90	13630	13640	13250	17480	9420	13450	13468.56	1.58	0	-30872	14276	13862	13446	13032	12616	14070	13240	78	4030	500	9410	10	1	15652340	2101	-35.41	9.41	12	0.53	-379.00	1426.00	19360	20240111	-30.68	5740	20240805	133.80	15450	-13.14	20250106	12340	8.75	20250109	17860	-24.86	20240122	5740	133.80	20240805	1.70	N	424960	500	78 억		247158	N	N	0	N	00	N
50	20250116	161242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13450	640	2	5.00	16115595670	1199697	190.72	13180	13860	13030	16650	8970	12810	13433.12	1.21	0	57670	13823	13316	12993	12486	12163	13155	12325	78	3840	500	8960	10	1	15652340	2105	-35.49	9.43	12	7.66	-379.00	1426.00	19360	20240111	-30.53	5740	20240805	134.32	15450	-12.94	20250106	12340	9.00	20250109	17860	-24.69	20240122	5740	134.32	20240805	1.72	N	424960	500	78 억		189912	N	N	0	N	00	N
51	20250116	151140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13350	540	2	4.22	15659503190	1165713	185.31	13180	13860	13030	16650	8970	12810	13433.58	1.21	0	64284	13823	13316	12993	12486	12163	13155	12325	78	3840	500	8960	10	1	15652340	2090	-35.22	9.36	12	7.45	-379.00	1426.00	19360	20240111	-31.04	5740	20240805	132.58	15450	-13.59	20250106	12340	8.18	20250109	17860	-25.25	20240122	5740	132.58	20240805	1.72	N	424960	500	78 억		189912	N	N	0	N	00	N
52	20250116	141247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13410	600	2	4.68	14811884840	1102301	175.23	13180	13860	13030	16650	8970	12810	13437.42	1.21	0	65214	13823	13316	12993	12486	12163	13155	12325	78	3840	500	8960	10	1	15652340	2099	-35.38	9.40	12	7.04	-379.00	1426.00	19360	20240111	-30.73	5740	20240805	133.62	15450	-13.20	20250106	12340	8.67	20250109	17860	-24.92	20240122	5740	133.62	20240805	1.72	N	424960	500	78 억		189912	N	N	0	N	00	N
53	20250116	131247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13390	580	2	4.53	13798340500	1026860	163.24	13180	13860	13030	16650	8970	12810	13437.60	1.21	0	65523	13823	13316	12993	12486	12163	13155	12325	78	3840	500	8960	10	1	15652340	2096	-35.33	9.39	12	6.56	-379.00	1426.00	19360	20240111	-30.84	5740	20240805	133.28	15450	-13.33	20250106	12340	8.51	20250109	17860	-25.03	20240122	5740	133.28	20240805	1.72	N	424960	500	78 억		189912	N	N	0	N	00	N
54	20250116	121247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13490	680	2	5.31	12109821980	900932	143.22	13180	13860	13030	16650	8970	12810	13441.65	1.21	0	70982	13823	13316	12993	12486	12163	13155	12325	78	3840	500	8960	10	1	15652340	2112	-35.59	9.46	12	5.76	-379.00	1426.00	19360	20240111	-30.32	5740	20240805	135.02	15450	-12.69	20250106	12340	9.32	20250109	17860	-24.47	20240122	5740	135.02	20240805	1.72	N	424960	500	78 억		189912	N	N	0	N	00	N
55	20250116	111247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13420	610	2	4.76	10651268050	792587	126.00	13180	13860	13030	16650	8970	12810	13438.85	1.21	0	95579	13823	13316	12993	12486	12163	13155	12325	78	3840	500	8960	10	1	15652340	2101	-35.41	9.41	12	5.06	-379.00	1426.00	19360	20240111	-30.68	5740	20240805	133.80	15450	-13.14	20250106	12340	8.75	20250109	17860	-24.86	20240122	5740	133.80	20240805	1.72	N	424960	500	78 억		189912	N	N	0	N	00	N
56	20250116	101249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13530	720	2	5.62	6938605740	518980	82.50	13180	13720	13030	16650	8970	12810	13370.03	1.21	0	96343	13823	13316	12993	12486	12163	13155	12325	78	3840	500	8960	10	1	15652340	2118	-35.70	9.49	12	3.32	-379.00	1426.00	19360	20240111	-30.11	5740	20240805	135.71	15450	-12.43	20250106	12340	9.64	20250109	17860	-24.24	20240122	5740	135.71	20240805	1.72	N	424960	500	78 억		189912	N	N	0	N	00	N
57	20250116	091251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13150	340	2	2.65	871494690	66318	10.54	13180	13220	13030	16650	8970	12810	13142.68	1.21	0	21929	13823	13316	12993	12486	12163	13155	12325	78	3840	500	8960	10	1	15652340	2058	-34.70	9.22	12	0.42	-379.00	1426.00	19360	20240111	-32.08	5740	20240805	129.09	15450	-14.89	20250106	12340	6.56	20250109	17860	-26.37	20240122	5740	129.09	20240805	1.72	N	424960	500	78 억		189912	N	N	0	N	00	N
58	20250115	161243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12810	-120	5	-0.93	8159716860	624282	146.20	13410	13500	12670	16800	9060	12930	13071.05	1.82	0	-91166	13316	13122	12906	12712	12496	13220	12810	78	3870	500	9050	10	1	15652340	2005	-33.80	8.98	12	3.99	-379.00	1426.00	19490	20240108	-34.27	5740	20240805	123.17	15450	-17.09	20250106	12340	3.81	20250109	17860	-28.28	20240122	5740	123.17	20240805	1.76	N	424960	500	78 억		284695	N	N	0	N	00	N
59	20250115	151244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12820	-110	5	-0.85	7995900600	611498	143.21	13410	13500	12670	16800	9060	12930	13075.92	1.82	0	-90115	13316	13122	12906	12712	12496	13220	12810	78	3870	500	9050	10	1	15652340	2007	-33.83	8.99	12	3.91	-379.00	1426.00	19490	20240108	-34.22	5740	20240805	123.34	15450	-17.02	20250106	12340	3.89	20250109	17860	-28.22	20240122	5740	123.34	20240805	1.76	N	424960	500	78 억		284695	N	N	0	N	00	N
60	20250115	141239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12720	-210	5	-1.62	7632448670	582973	136.53	13410	13500	12670	16800	9060	12930	13092.29	1.82	0	-91099	13316	13122	12906	12712	12496	13220	12810	78	3870	500	9050	10	1	15652340	1991	-33.56	8.92	12	3.72	-379.00	1426.00	19490	20240108	-34.74	5740	20240805	121.60	15450	-17.67	20250106	12340	3.08	20250109	17860	-28.78	20240122	5740	121.60	20240805	1.76	N	424960	500	78 억		284695	N	N	0	N	00	N
61	20250115	131247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12900	-30	5	-0.23	6808025600	518648	121.46	13410	13500	12740	16800	9060	12930	13126.49	1.82	0	-63740	13316	13122	12906	12712	12496	13220	12810	78	3870	500	9050	10	1	15652340	2019	-34.04	9.05	12	3.31	-379.00	1426.00	19490	20240108	-33.81	5740	20240805	124.74	15450	-16.50	20250106	12340	4.54	20250109	17860	-27.77	20240122	5740	124.74	20240805	1.76	N	424960	500	78 억		284695	N	N	0	N	00	N
62	20250115	121231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12850	-80	5	-0.62	6487041780	493738	115.63	13410	13500	12740	16800	9060	12930	13138.63	1.82	0	-60772	13316	13122	12906	12712	12496	13220	12810	78	3870	500	9050	10	1	15652340	2011	-33.91	9.01	12	3.15	-379.00	1426.00	19490	20240108	-34.07	5740	20240805	123.87	15450	-16.83	20250106	12340	4.13	20250109	17860	-28.05	20240122	5740	123.87	20240805	1.76	N	424960	500	78 억		284695	N	N	0	N	00	N
63	20250115	111243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12890	-40	5	-0.31	6140046800	466742	109.31	13410	13500	12740	16800	9060	12930	13155.12	1.82	0	-64141	13316	13122	12906	12712	12496	13220	12810	78	3870	500	9050	10	1	15652340	2018	-34.01	9.04	12	2.98	-379.00	1426.00	19490	20240108	-33.86	5740	20240805	124.56	15450	-16.57	20250106	12340	4.46	20250109	17860	-27.83	20240122	5740	124.56	20240805	1.76	N	424960	500	78 억		284695	N	N	0	N	00	N
64	20250115	101242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12920	-10	5	-0.08	5656976850	429429	100.57	13410	13500	12740	16800	9060	12930	13173.25	1.82	0	-58414	13316	13122	12906	12712	12496	13220	12810	78	3870	500	9050	10	1	15652340	2022	-34.09	9.06	12	2.74	-379.00	1426.00	19490	20240108	-33.71	5740	20240805	125.09	15450	-16.38	20250106	12340	4.70	20250109	17860	-27.66	20240122	5740	125.09	20240805	1.76	N	424960	500	78 억		284695	N	N	0	N	00	N
65	20250115	091248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13130	200	2	1.55	3217104320	241304	56.51	13410	13500	13110	16800	9060	12930	13332.16	1.82	0	-35239	13316	13122	12906	12712	12496	13220	12810	78	3870	500	9050	10	1	15652340	2055	-34.64	9.21	12	1.54	-379.00	1426.00	19490	20240108	-32.63	5740	20240805	128.75	15450	-15.02	20250106	12340	6.40	20250109	17860	-26.48	20240122	5740	128.75	20240805	1.76	N	424960	500	78 억		284695	N	N	0	N	00	N
66	20250114	161224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12930	320	2	2.54	5030326210	389462	83.50	12830	13100	12690	16390	8830	12610	12916.71	1.85	0	-1107	13403	13006	12803	12406	12203	12905	12305	78	3780	500	8820	10	1	15652340	2024	-34.12	9.07	12	2.49	-379.00	1426.00	19490	20240108	-33.66	5740	20240805	125.26	15450	-16.31	20250106	12340	4.78	20250109	17860	-27.60	20240122	5740	125.26	20240805	1.76	N	424960	500	78 억		289121	N	N	0	N	00	N
67	20250114	151242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12800	190	2	1.51	4797792600	371426	79.63	12830	13100	12690	16390	8830	12610	12917.93	1.85	0	1338	13403	13006	12803	12406	12203	12905	12305	78	3780	500	8820	10	1	15652340	2003	-33.77	8.98	12	2.37	-379.00	1426.00	19490	20240108	-34.33	5740	20240805	123.00	15450	-17.15	20250106	12340	3.73	20250109	17860	-28.33	20240122	5740	123.00	20240805	1.76	N	424960	500	78 억		289121	N	N	0	N	00	N
68	20250114	141238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12940	330	2	2.62	4202413620	324985	69.67	12830	13100	12690	16390	8830	12610	12931.95	1.85	0	-3792	13403	13006	12803	12406	12203	12905	12305	78	3780	500	8820	10	1	15652340	2025	-34.14	9.07	12	2.08	-379.00	1426.00	19490	20240108	-33.61	5740	20240805	125.44	15450	-16.25	20250106	12340	4.86	20250109	17860	-27.55	20240122	5740	125.44	20240805	1.76	N	424960	500	78 억		289121	N	N	0	N	00	N
69	20250114	131236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13000	390	2	3.09	3839289830	296830	63.64	12830	13100	12690	16390	8830	12610	12935.24	1.85	0	129	13403	13006	12803	12406	12203	12905	12305	78	3780	500	8820	10	1	15652340	2035	-34.30	9.12	12	1.90	-379.00	1426.00	19490	20240108	-33.30	5740	20240805	126.48	15450	-15.86	20250106	12340	5.35	20250109	17860	-27.21	20240122	5740	126.48	20240805	1.76	N	424960	500	78 억		289121	N	N	0	N	00	N
70	20250114	121232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12940	330	2	2.62	3049371280	236117	50.62	12830	13100	12690	16390	8830	12610	12915.77	1.85	0	-579	13403	13006	12803	12406	12203	12905	12305	78	3780	500	8820	10	1	15652340	2025	-34.14	9.07	12	1.51	-379.00	1426.00	19490	20240108	-33.61	5740	20240805	125.44	15450	-16.25	20250106	12340	4.86	20250109	17860	-27.55	20240122	5740	125.44	20240805	1.76	N	424960	500	78 억		289121	N	N	0	N	00	N
71	20250114	111230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12940	330	2	2.62	2787612610	215863	46.28	12830	13100	12690	16390	8830	12610	12915.01	1.85	0	524	13403	13006	12803	12406	12203	12905	12305	78	3780	500	8820	10	1	15652340	2025	-34.14	9.07	12	1.38	-379.00	1426.00	19490	20240108	-33.61	5740	20240805	125.44	15450	-16.25	20250106	12340	4.86	20250109	17860	-27.55	20240122	5740	125.44	20240805	1.76	N	424960	500	78 억		289121	N	N	0	N	00	N
72	20250114	101230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12940	330	2	2.62	2234413430	173188	37.13	12830	13100	12690	16390	8830	12610	12903.11	1.85	0	-1409	13403	13006	12803	12406	12203	12905	12305	78	3780	500	8820	10	1	15652340	2025	-34.14	9.07	12	1.11	-379.00	1426.00	19490	20240108	-33.61	5740	20240805	125.44	15450	-16.25	20250106	12340	4.86	20250109	17860	-27.55	20240122	5740	125.44	20240805	1.76	N	424960	500	78 억		289121	N	N	0	N	00	N
73	20250114	091236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12840	230	2	1.82	693170200	53831	11.54	12830	13030	12690	16390	8830	12610	12881.10	1.85	0	7362	13403	13006	12803	12406	12203	12905	12305	78	3780	500	8820	10	1	15652340	2010	-33.88	9.00	12	0.34	-379.00	1426.00	19490	20240108	-34.12	5740	20240805	123.69	15450	-16.89	20250106	12340	4.05	20250109	17860	-28.11	20240122	5740	123.69	20240805	1.76	N	424960	500	78 억		289121	N	N	0	N	00	N
74	20250113	161217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12610	-500	5	-3.81	5845675880	459130	38.09	13200	13200	12600	17040	9180	13110	12730.96	1.81	0	8820	14136	13622	13206	12692	12276	13415	12485	78	3930	500	9170	10	1	15652340	1974	-33.27	8.84	12	2.93	-379.00	1426.00	20050	20240104	-37.11	5740	20240805	119.69	15450	-18.38	20250106	12340	2.19	20250109	17860	-29.40	20240122	5740	119.69	20240805	1.76	N	424960	500	78 억		283239	N	N	0	N	00	N
75	20250113	151225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12630	-480	5	-3.66	5660279930	444432	36.87	13200	13200	12600	17040	9180	13110	12734.58	1.81	0	7092	14136	13622	13206	12692	12276	13415	12485	78	3930	500	9170	10	1	15652340	1977	-33.32	8.86	12	2.84	-379.00	1426.00	20050	20240104	-37.01	5740	20240805	120.03	15450	-18.25	20250106	12340	2.35	20250109	17860	-29.28	20240122	5740	120.03	20240805	1.76	N	424960	500	78 억		283239	N	N	0	N	00	N
76	20250113	141200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12630	-480	5	-3.66	5108785470	400715	33.24	13200	13200	12600	17040	9180	13110	12747.67	1.81	0	1210	14136	13622	13206	12692	12276	13415	12485	78	3930	500	9170	10	1	15652340	1977	-33.32	8.86	12	2.56	-379.00	1426.00	20050	20240104	-37.01	5740	20240805	120.03	15450	-18.25	20250106	12340	2.35	20250109	17860	-29.28	20240122	5740	120.03	20240805	1.76	N	424960	500	78 억		283239	N	N	0	N	00	N
77	20250113	131206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12660	-450	5	-3.43	4795164630	375920	31.19	13200	13200	12600	17040	9180	13110	12754.24	1.81	0	5370	14136	13622	13206	12692	12276	13415	12485	78	3930	500	9170	10	1	15652340	1982	-33.40	8.88	12	2.40	-379.00	1426.00	20050	20240104	-36.86	5740	20240805	120.56	15450	-18.06	20250106	12340	2.59	20250109	17860	-29.12	20240122	5740	120.56	20240805	1.76	N	424960	500	78 억		283239	N	N	0	N	00	N
78	20250113	121210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12760	-350	5	-2.67	3922609890	307040	25.47	13200	13200	12600	17040	9180	13110	12773.75	1.81	0	11065	14136	13622	13206	12692	12276	13415	12485	78	3930	500	9170	10	1	15652340	1997	-33.67	8.95	12	1.96	-379.00	1426.00	20050	20240104	-36.36	5740	20240805	122.30	15450	-17.41	20250106	12340	3.40	20250109	17860	-28.56	20240122	5740	122.30	20240805	1.76	N	424960	500	78 억		283239	N	N	0	N	00	N
79	20250113	111207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12710	-400	5	-3.05	3391164790	265640	22.04	13200	13200	12600	17040	9180	13110	12763.85	1.81	0	341	14136	13622	13206	12692	12276	13415	12485	78	3930	500	9170	10	1	15652340	1989	-33.54	8.91	12	1.70	-379.00	1426.00	20050	20240104	-36.61	5740	20240805	121.43	15450	-17.73	20250106	12340	3.00	20250109	17860	-28.84	20240122	5740	121.43	20240805	1.76	N	424960	500	78 억		283239	N	N	0	N	00	N
80	20250113	101208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12720	-390	5	-2.97	2763966210	216193	17.94	13200	13200	12600	17040	9180	13110	12782.20	1.81	0	-8294	14136	13622	13206	12692	12276	13415	12485	78	3930	500	9170	10	1	15652340	1991	-33.56	8.92	12	1.38	-379.00	1426.00	20050	20240104	-36.56	5740	20240805	121.60	15450	-17.67	20250106	12340	3.08	20250109	17860	-28.78	20240122	5740	121.60	20240805	1.76	N	424960	500	78 억		283239	N	N	0	N	00	N
81	20250113	091214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12840	-270	5	-2.06	995850880	77211	6.41	13200	13200	12760	17040	9180	13110	12893.12	1.81	0	-5843	14136	13622	13206	12692	12276	13415	12485	78	3930	500	9170	10	1	15652340	2010	-33.88	9.00	12	0.49	-379.00	1426.00	20050	20240104	-35.96	5740	20240805	123.69	15450	-16.89	20250106	12340	4.05	20250109	17860	-28.11	20240122	5740	123.69	20240805	1.76	N	424960	500	78 억		283239	N	N	0	N	00	N
82	20250110	161147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13110	10	2	0.08	15940833100	1195428	163.29	13180	13720	12790	17030	9170	13100	13335.70	2.22	0	-66871	13660	13380	12860	12580	12060	13520	12720	78	3930	500	9170	10	1	15652340	2052	-34.59	9.19	12	7.64	-379.00	1426.00	20050	20240104	-34.61	5740	20240805	128.40	15450	-15.15	20250106	12340	6.24	20250109	19360	-32.28	20240111	5740	128.40	20240805	1.93	N	424960	500	78 억		347702	N	N	1	N	00	N
83	20250110	151155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13100	0	3	0.00	15496294470	1161558	158.66	13180	13720	12790	17030	9170	13100	13341.53	2.22	0	-63684	13660	13380	12860	12580	12060	13520	12720	78	3930	500	9170	10	1	15652340	2050	-34.56	9.19	12	7.42	-379.00	1426.00	20050	20240104	-34.66	5740	20240805	128.22	15450	-15.21	20250106	12340	6.16	20250109	19360	-32.33	20240111	5740	128.22	20240805	1.93	N	424960	500	78 억		347702	N	N	1	N	00	N
84	20250110	141201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13260	160	2	1.22	14287442540	1069817	146.13	13180	13720	12790	17030	9170	13100	13355.69	2.22	0	-61532	13660	13380	12860	12580	12060	13520	12720	78	3930	500	9170	10	1	15652340	2076	-34.99	9.30	12	6.83	-379.00	1426.00	20050	20240104	-33.87	5740	20240805	131.01	15450	-14.17	20250106	12340	7.46	20250109	19360	-31.51	20240111	5740	131.01	20240805	1.93	N	424960	500	78 억		347702	N	N	1	N	00	N
85	20250110	131202	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13360	260	2	1.98	13633715030	1020651	139.42	13180	13720	12790	17030	9170	13100	13358.55	2.22	0	-58609	13660	13380	12860	12580	12060	13520	12720	78	3930	500	9170	10	1	15652340	2091	-35.25	9.37	12	6.52	-379.00	1426.00	20050	20240104	-33.37	5740	20240805	132.75	15450	-13.53	20250106	12340	8.27	20250109	19360	-30.99	20240111	5740	132.75	20240805	1.93	N	424960	500	78 억		347702	N	N	1	N	00	N
86	20250110	121203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13210	110	2	0.84	12800003850	957972	130.85	13180	13720	12790	17030	9170	13100	13362.31	2.22	0	-52899	13660	13380	12860	12580	12060	13520	12720	78	3930	500	9170	10	1	15652340	2068	-34.85	9.26	12	6.12	-379.00	1426.00	20050	20240104	-34.11	5740	20240805	130.14	15450	-14.50	20250106	12340	7.05	20250109	19360	-31.77	20240111	5740	130.14	20240805	1.93	N	424960	500	78 억		347702	N	N	1	N	00	N
87	20250110	111159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13310	210	2	1.60	11348460660	848261	115.87	13180	13720	12790	17030	9170	13100	13379.40	2.22	0	-50189	13660	13380	12860	12580	12060	13520	12720	78	3930	500	9170	10	1	15652340	2083	-35.12	9.33	12	5.42	-379.00	1426.00	20050	20240104	-33.62	5740	20240805	131.88	15450	-13.85	20250106	12340	7.86	20250109	19360	-31.25	20240111	5740	131.88	20240805	1.93	N	424960	500	78 억		347702	N	N	1	N	00	N
88	20250110	101156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13450	350	2	2.67	3823873530	290887	39.73	13180	13540	12790	17030	9170	13100	13146.00	2.22	0	-10437	13660	13380	12860	12580	12060	13520	12720	78	3930	500	9170	10	1	15652340	2105	-35.49	9.43	12	1.86	-379.00	1426.00	20050	20240104	-32.92	5740	20240805	134.32	15450	-12.94	20250106	12340	9.00	20250109	19360	-30.53	20240111	5740	134.32	20240805	1.93	N	424960	500	78 억		347702	N	N	1	N	00	N
89	20250110	091202	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13250	150	2	1.15	1517374190	114676	15.66	13180	13540	13010	17030	9170	13100	13235.06	2.22	0	-15157	13660	13380	12860	12580	12060	13520	12720	78	3930	500	9170	10	1	15652340	2074	-34.96	9.29	12	0.73	-379.00	1426.00	20050	20240104	-33.92	5740	20240805	130.84	15450	-14.24	20250106	12340	7.37	20250109	19360	-31.56	20240111	5740	130.84	20240805	1.93	N	424960	500	78 억		347702	N	N	1	N	00	N
90	20250109	161149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13100	120	2	0.92	9113064350	715003	76.80	12810	13140	12340	16870	9090	12980	12744.14	2.18	0	8911	13906	13442	13166	12702	12426	13305	12565	78	3890	500	9080	10	1	15652340	2050	-34.56	9.19	12	4.57	-379.00	1426.00	21100	20240102	-37.91	5740	20240805	128.22	15450	-15.21	20250106	12340	6.16	20250109	19360	-32.33	20240111	5740	128.22	20240805	1.94	N	424960	500	78 억		340852	N	N	1	N	00	N
91	20250109	151146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13090	110	2	0.85	8468450890	665784	71.51	12810	13120	12340	16870	9090	12980	12719.51	2.18	0	24331	13906	13442	13166	12702	12426	13305	12565	78	3890	500	9080	10	1	15652340	2049	-34.54	9.18	12	4.25	-379.00	1426.00	21100	20240102	-37.96	5740	20240805	128.05	15450	-15.28	20250106	12340	6.08	20250109	19360	-32.39	20240111	5740	128.05	20240805	1.94	N	424960	500	78 억		340852	N	N	0	N	00	N
92	20250109	141154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12890	-90	5	-0.69	6874569840	543269	58.35	12810	13030	12340	16870	9090	12980	12654.07	2.18	0	40610	13906	13442	13166	12702	12426	13305	12565	78	3890	500	9080	10	1	15652340	2018	-34.01	9.04	12	3.47	-379.00	1426.00	21100	20240102	-38.91	5740	20240805	124.56	15450	-16.57	20250106	12340	4.46	20250109	19360	-33.42	20240111	5740	124.56	20240805	1.94	N	424960	500	78 억		340852	N	N	0	N	00	N
93	20250109	131153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12860	-120	5	-0.92	6200758460	490910	52.73	12810	13030	12340	16870	9090	12980	12631.14	2.18	0	26995	13906	13442	13166	12702	12426	13305	12565	78	3890	500	9080	10	1	15652340	2013	-33.93	9.02	12	3.14	-379.00	1426.00	21100	20240102	-39.05	5740	20240805	124.04	15450	-16.76	20250106	12340	4.21	20250109	19360	-33.57	20240111	5740	124.04	20240805	1.94	N	424960	500	78 억		340852	N	N	0	N	00	N
94	20250109	121153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12670	-310	5	-2.39	5657129120	448449	48.17	12810	13030	12340	16870	9090	12980	12614.87	2.18	0	23394	13906	13442	13166	12702	12426	13305	12565	78	3890	500	9080	10	1	15652340	1983	-33.43	8.88	12	2.87	-379.00	1426.00	21100	20240102	-39.95	5740	20240805	120.73	15450	-17.99	20250106	12340	2.67	20250109	19360	-34.56	20240111	5740	120.73	20240805	1.94	N	424960	500	78 억		340852	N	N	0	N	00	N
95	20250109	111158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12790	-190	5	-1.46	5055581530	400937	43.07	12810	13030	12340	16870	9090	12980	12609.41	2.18	0	22648	13906	13442	13166	12702	12426	13305	12565	78	3890	500	9080	10	1	15652340	2002	-33.75	8.97	12	2.56	-379.00	1426.00	21100	20240102	-39.38	5740	20240805	122.82	15450	-17.22	20250106	12340	3.65	20250109	19360	-33.94	20240111	5740	122.82	20240805	1.94	N	424960	500	78 억		340852	N	N	0	N	00	N
96	20250109	101156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12740	-240	5	-1.85	4082489760	325177	34.93	12810	12850	12340	16870	9090	12980	12554.66	2.18	0	25941	13906	13442	13166	12702	12426	13305	12565	78	3890	500	9080	10	1	15652340	1994	-33.61	8.93	12	2.08	-379.00	1426.00	21100	20240102	-39.62	5740	20240805	121.95	15450	-17.54	20250106	12340	3.24	20250109	19360	-34.19	20240111	5740	121.95	20240805	1.94	N	424960	500	78 억		340852	N	N	0	N	00	N
97	20250109	091159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12510	-470	5	-3.62	1248331480	98841	10.62	12810	12820	12510	16870	9090	12980	12629.66	2.18	0	6837	13906	13442	13166	12702	12426	13305	12565	78	3890	500	9080	10	1	15652340	1958	-33.01	8.77	12	0.63	-379.00	1426.00	21100	20240102	-40.71	5740	20240805	117.94	15450	-19.03	20250106	12510	0.00	20250109	19360	-35.38	20240111	5740	117.94	20240805	1.94	N	424960	500	78 억		340852	N	N	0	N	00	N
98	20250108	161142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12980	-850	5	-6.15	12116266770	921700	115.02	13500	13630	12890	17970	9690	13830	13144.53	1.76	0	46305	14423	14126	13803	13506	13183	13965	13345	78	4140	500	9680	10	1	15652340	2032	-34.25	9.10	12	5.89	-379.00	1426.00	21100	20240102	-38.48	5740	20240805	126.13	15450	-15.99	20250106	12890	0.70	20250108	19490	-33.40	20240108	5740	126.13	20240805	1.98	N	424960	500	78 억		275416	N	N	0	N	00	N
99	20250108	151148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12950	-880	5	-6.36	11741479790	892820	111.42	13500	13630	12890	17970	9690	13830	13149.61	1.76	0	37255	14423	14126	13803	13506	13183	13965	13345	78	4140	500	9680	10	1	15652340	2027	-34.17	9.08	12	5.70	-379.00	1426.00	21100	20240102	-38.63	5740	20240805	125.61	15450	-16.18	20250106	12890	0.47	20250108	19490	-33.56	20240108	5740	125.61	20240805	1.98	N	424960	500	78 억		275416	N	N	0	N	00	N
100	20250108	141152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12990	-840	5	-6.07	10605842290	804954	100.45	13500	13630	12910	17970	9690	13830	13174.22	1.76	0	16778	14423	14126	13803	13506	13183	13965	13345	78	4140	500	9680	10	1	15652340	2033	-34.27	9.11	12	5.14	-379.00	1426.00	21100	20240102	-38.44	5740	20240805	126.31	15450	-15.92	20250106	12910	0.62	20250108	19490	-33.35	20240108	5740	126.31	20240805	1.98	N	424960	500	78 억		275416	N	N	0	N	00	N
101	20250108	131149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13060	-770	5	-5.57	9813982010	743881	92.83	13500	13630	12930	17970	9690	13830	13191.38	1.76	0	10435	14423	14126	13803	13506	13183	13965	13345	78	4140	500	9680	10	1	15652340	2044	-34.46	9.16	12	4.75	-379.00	1426.00	21100	20240102	-38.10	5740	20240805	127.53	15450	-15.47	20250106	12930	1.01	20250108	19490	-32.99	20240108	5740	127.53	20240805	1.98	N	424960	500	78 억		275416	N	N	0	N	00	N
102	20250108	121146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	12970	-860	5	-6.22	8693473230	657528	82.06	13500	13630	12950	17970	9690	13830	13219.75	1.76	0	4509	14423	14126	13803	13506	13183	13965	13345	78	4140	500	9680	10	1	15652340	2030	-34.22	9.10	12	4.20	-379.00	1426.00	21100	20240102	-38.53	5740	20240805	125.96	15450	-16.05	20250106	12950	0.15	20250108	19490	-33.45	20240108	5740	125.96	20240805	1.98	N	424960	500	78 억		275416	N	N	0	N	00	N
103	20250108	111147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13110	-720	5	-5.21	7332165440	553095	69.02	13500	13630	13000	17970	9690	13830	13254.71	1.76	0	7348	14423	14126	13803	13506	13183	13965	13345	78	4140	500	9680	10	1	15652340	2052	-34.59	9.19	12	3.53	-379.00	1426.00	21100	20240102	-37.87	5740	20240805	128.40	15450	-15.15	20250106	13000	0.85	20250108	19490	-32.73	20240108	5740	128.40	20240805	1.98	N	424960	500	78 억		275416	N	N	0	N	00	N
104	20250108	101148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13100	-730	5	-5.28	5898827740	444068	55.42	13500	13630	13000	17970	9690	13830	13281.36	1.76	0	6825	14423	14126	13803	13506	13183	13965	13345	78	4140	500	9680	10	1	15652340	2050	-34.56	9.19	12	2.84	-379.00	1426.00	21100	20240102	-37.91	5740	20240805	128.22	15450	-15.21	20250106	13000	0.77	20250108	19490	-32.79	20240108	5740	128.22	20240805	1.98	N	424960	500	78 억		275416	N	N	0	N	00	N
105	20250108	091148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13370	-460	5	-3.33	1423007650	105886	13.21	13500	13630	13300	17970	9690	13830	13432.19	1.76	0	10451	14423	14126	13803	13506	13183	13965	13345	78	4140	500	9680	10	1	15652340	2093	-35.28	9.38	12	0.68	-379.00	1426.00	21100	20240102	-36.64	5740	20240805	132.93	15450	-13.46	20250106	13300	0.53	20250108	19490	-31.40	20240108	5740	132.93	20240805	1.98	N	424960	500	78 억		275416	N	N	0	N	00	N
106	20250107	161135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13830	20	2	0.14	10975256480	793706	38.47	14030	14100	13480	17950	9670	13810	13827.90	1.93	0	-27496	16296	15052	14206	12962	12116	14630	12540	78	4140	500	9660	10	1	15652340	2165	-36.49	9.70	12	5.07	-379.00	1426.00	21200	20231227	-34.76	5740	20240805	140.94	15450	-10.49	20250106	13360	3.52	20250106	19490	-29.04	20240108	5740	140.94	20240805	2.09	N	424960	500	78 억		302699	N	N	0	N	00	N
107	20250107	151140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13840	30	2	0.22	10638273090	769395	37.29	14030	14100	13480	17950	9670	13810	13826.84	1.93	0	-24207	16296	15052	14206	12962	12116	14630	12540	78	4140	500	9660	10	1	15652340	2166	-36.52	9.71	12	4.92	-379.00	1426.00	21200	20231227	-34.72	5740	20240805	141.11	15450	-10.42	20250106	13360	3.59	20250106	19490	-28.99	20240108	5740	141.11	20240805	2.09	N	424960	500	78 억		302699	N	N	0	N	00	N
108	20250107	141138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13920	110	2	0.80	9558234690	691530	33.51	14030	14100	13480	17950	9670	13810	13821.90	1.93	0	-17066	16296	15052	14206	12962	12116	14630	12540	78	4140	500	9660	10	1	15652340	2179	-36.73	9.76	12	4.42	-379.00	1426.00	21200	20231227	-34.34	5740	20240805	142.51	15450	-9.90	20250106	13360	4.19	20250106	19490	-28.58	20240108	5740	142.51	20240805	2.09	N	424960	500	78 억		302699	N	N	0	N	00	N
109	20250107	131138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13860	50	2	0.36	8451894200	612442	29.68	14030	14100	13480	17950	9670	13810	13800.29	1.93	0	-13142	16296	15052	14206	12962	12116	14630	12540	78	4140	500	9660	10	1	15652340	2169	-36.57	9.72	12	3.91	-379.00	1426.00	21200	20231227	-34.62	5740	20240805	141.46	15450	-10.29	20250106	13360	3.74	20250106	19490	-28.89	20240108	5740	141.46	20240805	2.09	N	424960	500	78 억		302699	N	N	0	N	00	N
110	20250107	121139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13840	30	2	0.22	6584895330	478453	23.19	14030	14050	13480	17950	9670	13810	13762.72	1.93	0	17295	16296	15052	14206	12962	12116	14630	12540	78	4140	500	9660	10	1	15652340	2166	-36.52	9.71	12	3.06	-379.00	1426.00	21200	20231227	-34.72	5740	20240805	141.11	15450	-10.42	20250106	13360	3.59	20250106	19490	-28.99	20240108	5740	141.11	20240805	2.09	N	424960	500	78 억		302699	N	N	0	N	00	N
111	20250107	111133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13630	-180	5	-1.30	5424632430	394683	19.13	14030	14050	13480	17950	9670	13810	13743.99	1.93	0	9354	16296	15052	14206	12962	12116	14630	12540	78	4140	500	9660	10	1	15652340	2133	-35.96	9.56	12	2.52	-379.00	1426.00	21200	20231227	-35.71	5740	20240805	137.46	15450	-11.78	20250106	13360	2.02	20250106	19490	-30.07	20240108	5740	137.46	20240805	2.09	N	424960	500	78 억		302699	N	N	0	N	00	N
112	20250107	101140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13630	-180	5	-1.30	4597368020	334011	16.19	14030	14050	13480	17950	9670	13810	13763.88	1.93	0	4777	16296	15052	14206	12962	12116	14630	12540	78	4140	500	9660	10	1	15652340	2133	-35.96	9.56	12	2.13	-379.00	1426.00	21200	20231227	-35.71	5740	20240805	137.46	15450	-11.78	20250106	13360	2.02	20250106	19490	-30.07	20240108	5740	137.46	20240805	2.09	N	424960	500	78 억		302699	N	N	0	N	00	N
113	20250107	091142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13750	-60	5	-0.43	1351107450	97575	4.73	14030	14030	13670	17950	9670	13810	13847.53	1.93	0	-4998	16296	15052	14206	12962	12116	14630	12540	78	4140	500	9660	10	1	15652340	2152	-36.28	9.64	12	0.62	-379.00	1426.00	21200	20231227	-35.14	5740	20240805	139.55	15450	-11.00	20250106	13360	2.92	20250106	19490	-29.45	20240108	5740	139.55	20240805	2.09	N	424960	500	78 억		302699	N	N	0	N	00	N
114	20250106	161124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13810	-820	5	-5.60	29292255600	2042266	163.73	15290	15450	13360	19010	10250	14630	14344.40	1.79	0	12593	15163	14896	14523	14256	13883	15030	14390	78	4380	500	10240	10	1	15652340	2162	-36.44	9.68	12	13.05	-379.00	1426.00	21200	20231227	-34.86	5740	20240805	140.59	15450	-10.61	20250106	13360	3.37	20250106	19490	-29.14	20240108	5740	140.59	20240805	1.78	N	424960	500	78 억		280352	N	N	0	N	00	N
115	20250106	151124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13750	-880	5	-6.02	28416011010	1978396	158.61	15290	15450	13360	19010	10250	14630	14363.16	1.79	0	7470	15163	14896	14523	14256	13883	15030	14390	78	4380	500	10240	10	1	15652340	2152	-36.28	9.64	12	12.64	-379.00	1426.00	21200	20231227	-35.14	5740	20240805	139.55	15450	-11.00	20250106	13360	2.92	20250106	19490	-29.45	20240108	5740	139.55	20240805	1.78	N	424960	500	78 억		280352	N	N	0	N	00	N
116	20250106	141125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	13660	-970	5	-6.63	25516337880	1768623	141.79	15290	15450	13360	19010	10250	14630	14427.23	1.79	0	12624	15163	14896	14523	14256	13883	15030	14390	78	4380	500	10240	10	1	15652340	2138	-36.04	9.58	12	11.30	-379.00	1426.00	21200	20231227	-35.57	5740	20240805	137.98	15450	-11.59	20250106	13360	2.25	20250106	19490	-29.91	20240108	5740	137.98	20240805	1.78	N	424960	500	78 억		280352	N	N	0	N	00	N
117	20250106	131114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14430	-200	5	-1.37	16008949320	1080623	86.64	15290	15450	14380	19010	10250	14630	14814.56	1.79	0	-50789	15163	14896	14523	14256	13883	15030	14390	78	4380	500	10240	10	1	15652340	2259	-38.07	10.12	12	6.90	-379.00	1426.00	21200	20231227	-31.93	5740	20240805	151.39	15450	-6.60	20250106	14080	2.49	20250102	19490	-25.96	20240108	5740	151.39	20240805	1.78	N	424960	500	78 억		280352	N	N	0	N	00	N
118	20250106	121122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14460	-170	5	-1.16	14708913370	990616	79.42	15290	15450	14380	19010	10250	14630	14848.25	1.79	0	-46430	15163	14896	14523	14256	13883	15030	14390	78	4380	500	10240	10	1	15652340	2263	-38.15	10.14	12	6.33	-379.00	1426.00	21200	20231227	-31.79	5740	20240805	151.92	15450	-6.41	20250106	14080	2.70	20250102	19490	-25.81	20240108	5740	151.92	20240805	1.78	N	424960	500	78 억		280352	N	N	0	N	00	N
119	20250106	111118	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14480	-150	5	-1.03	13772369200	926132	74.25	15290	15450	14380	19010	10250	14630	14870.85	1.79	0	-41927	15163	14896	14523	14256	13883	15030	14390	78	4380	500	10240	10	1	15652340	2266	-38.21	10.15	12	5.92	-379.00	1426.00	21200	20231227	-31.70	5740	20240805	152.26	15450	-6.28	20250106	14080	2.84	20250102	19490	-25.71	20240108	5740	152.26	20240805	1.78	N	424960	500	78 억		280352	N	N	0	N	00	N
120	20250106	101114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14750	120	2	0.82	11692858420	782918	62.77	15290	15450	14380	19010	10250	14630	14934.98	1.79	0	-9554	15163	14896	14523	14256	13883	15030	14390	78	4380	500	10240	10	1	15652340	2309	-38.92	10.34	12	5.00	-379.00	1426.00	21200	20231227	-30.42	5740	20240805	156.97	15450	-4.53	20250106	14080	4.76	20250102	19490	-24.32	20240108	5740	156.97	20240805	1.78	N	424960	500	78 억		280352	N	N	0	N	00	N
121	20250106	091115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14850	220	2	1.50	6298212020	415051	33.28	15290	15450	14850	19010	10250	14630	15174.56	1.79	0	-20059	15163	14896	14523	14256	13883	15030	14390	78	4380	500	10240	10	1	15652340	2324	-39.18	10.41	12	2.65	-379.00	1426.00	21200	20231227	-29.95	5740	20240805	158.71	15450	-3.88	20250106	14080	5.47	20250102	19490	-23.81	20240108	5740	158.71	20240805	1.78	N	424960	500	78 억		280352	N	N	0	N	00	N
122	20250103	161108	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14630	-250	5	-1.68	17595128120	1210555	47.83	14360	14790	14150	19340	10420	14880	14534.22	1.68	0	3969	15773	15326	14703	14256	13633	15550	14480	78	4460	500	10410	10	1	15652340	2290	-38.60	10.26	12	7.73	-379.00	1426.00	21200	20231227	-30.99	5740	20240805	154.88	15150	-3.43	20250102	14080	3.91	20250102	20050	-27.03	20240104	5740	154.88	20240805	1.46	N	424960	500	78 억		263199	N	N	0	N	00	N
123	20250103	151113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14640	-240	5	-1.61	16660171560	1146550	45.30	14360	14790	14150	19340	10420	14880	14530.54	1.68	0	8027	15773	15326	14703	14256	13633	15550	14480	78	4460	500	10410	10	1	15652340	2292	-38.63	10.27	12	7.33	-379.00	1426.00	21200	20231227	-30.94	5740	20240805	155.05	15150	-3.37	20250102	14080	3.98	20250102	20050	-26.98	20240104	5740	155.05	20240805	1.46	N	424960	500	78 억		263199	N	N	0	N	00	N
124	20250103	141112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14410	-470	5	-3.16	14112210210	970808	38.36	14360	14790	14150	19340	10420	14880	14536.38	1.68	0	2509	15773	15326	14703	14256	13633	15550	14480	78	4460	500	10410	10	1	15652340	2256	-38.02	10.11	12	6.20	-379.00	1426.00	21200	20231227	-32.03	5740	20240805	151.05	15150	-4.88	20250102	14080	2.34	20250102	20050	-28.13	20240104	5740	151.05	20240805	1.46	N	424960	500	78 억		263199	N	N	0	N	00	N
125	20250103	131113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14570	-310	5	-2.08	12180140270	837544	33.09	14360	14790	14150	19340	10420	14880	14542.48	1.68	0	17427	15773	15326	14703	14256	13633	15550	14480	78	4460	500	10410	10	1	15652340	2281	-38.44	10.22	12	5.35	-379.00	1426.00	21200	20231227	-31.27	5740	20240805	153.83	15150	-3.83	20250102	14080	3.48	20250102	20050	-27.33	20240104	5740	153.83	20240805	1.46	N	424960	500	78 억		263199	N	N	0	N	00	N
126	20250103	121113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14630	-250	5	-1.68	10676077040	734780	29.03	14360	14790	14150	19340	10420	14880	14529.38	1.68	0	24856	15773	15326	14703	14256	13633	15550	14480	78	4460	500	10410	10	1	15652340	2290	-38.60	10.26	12	4.69	-379.00	1426.00	21200	20231227	-30.99	5740	20240805	154.88	15150	-3.43	20250102	14080	3.91	20250102	20050	-27.03	20240104	5740	154.88	20240805	1.46	N	424960	500	78 억		263199	N	N	0	N	00	N
127	20250103	111113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14570	-310	5	-2.08	9880169840	680406	26.88	14360	14790	14150	19340	10420	14880	14520.72	1.68	0	42511	15773	15326	14703	14256	13633	15550	14480	78	4460	500	10410	10	1	15652340	2281	-38.44	10.22	12	4.35	-379.00	1426.00	21200	20231227	-31.27	5740	20240805	153.83	15150	-3.83	20250102	14080	3.48	20250102	20050	-27.33	20240104	5740	153.83	20240805	1.46	N	424960	500	78 억		263199	N	N	0	N	00	N
128	20250103	101110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14650	-230	5	-1.55	7704702130	531568	21.00	14360	14790	14150	19340	10420	14880	14493.92	1.68	0	26260	15773	15326	14703	14256	13633	15550	14480	78	4460	500	10410	10	1	15652340	2293	-38.65	10.27	12	3.40	-379.00	1426.00	21200	20231227	-30.90	5740	20240805	155.23	15150	-3.30	20250102	14080	4.05	20250102	20050	-26.93	20240104	5740	155.23	20240805	1.46	N	424960	500	78 억		263199	N	N	0	N	00	N
129	20250103	091112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14450	-430	5	-2.89	3555798980	247739	9.79	14360	14600	14150	19340	10420	14880	14351.91	1.68	0	28958	15773	15326	14703	14256	13633	15550	14480	78	4460	500	10410	10	1	15652340	2262	-38.13	10.13	12	1.58	-379.00	1426.00	21200	20231227	-31.84	5740	20240805	151.74	15150	-4.62	20250102	14080	2.63	20250102	20050	-27.93	20240104	5740	151.74	20240805	1.46	N	424960	500	78 억		263199	N	N	0	N	00	N
130	20250102	161100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14880	510	2	3.55	36620696010	2506109	76.15	14170	15150	14080	18680	10060	14370	14612.03	1.67	0	44008	15236	14802	14276	13842	13316	15020	14060	78	4310	500	10050	10	1	15652340	2329	-39.26	10.43	12	16.01	-379.00	1426.00	21200	20231227	-29.81	5740	20240805	159.23	15150	-1.78	20250102	14080	5.68	20250102	21100	-29.48	20240102	5740	159.23	20240805	1.43	N	424960	500	78 억		261215	N	N	0	N	00	N
131	20250102	151101	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14890	520	2	3.62	34728672900	2379384	72.30	14170	15150	14080	18680	10060	14370	14595.73	1.67	0	46379	15236	14802	14276	13842	13316	15020	14060	78	4310	500	10050	10	1	15652340	2331	-39.29	10.44	12	15.20	-379.00	1426.00	21200	20231227	-29.76	5740	20240805	159.41	15150	-1.72	20250102	14080	5.75	20250102	21100	-29.43	20240102	5740	159.41	20240805	1.43	N	424960	500	78 억		261215	N	N	0	N	00	N
132	20250102	141058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14650	280	2	1.95	24846604730	1716817	52.17	14170	14860	14080	18680	10060	14370	14472.53	1.67	0	48017	15236	14802	14276	13842	13316	15020	14060	78	4310	500	10050	10	1	15652340	2293	-38.65	10.27	12	10.97	-379.00	1426.00	21200	20231227	-30.90	5740	20240805	155.23	14860	-1.41	20250102	14080	4.05	20250102	21100	-30.57	20240102	5740	155.23	20240805	1.43	N	424960	500	78 억		261215	N	N	0	N	00	N
133	20250102	131103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14170	-200	5	-1.39	18646592210	1291085	39.23	14170	14750	14080	18680	10060	14370	14442.62	1.67	0	30584	15236	14802	14276	13842	13316	15020	14060	78	4310	500	10050	10	1	15652340	2218	-37.39	9.94	12	8.25	-379.00	1426.00	21200	20231227	-33.16	5740	20240805	146.86	14750	-3.93	20250102	14080	0.64	20250102	21100	-32.84	20240102	5740	146.86	20240805	1.43	N	424960	500	78 억		261215	N	N	0	N	00	N
134	20250102	121059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14370	0	3	0.00	16204677810	1120212	34.04	14170	14750	14080	18680	10060	14370	14465.79	1.67	0	33122	15236	14802	14276	13842	13316	15020	14060	78	4310	500	10050	10	1	15652340	2249	-37.92	10.08	12	7.16	-379.00	1426.00	21200	20231227	-32.22	5740	20240805	150.35	14750	-2.58	20250102	14080	2.06	20250102	21100	-31.90	20240102	5740	150.35	20240805	1.43	N	424960	500	78 억		261215	N	N	0	N	00	N
135	20250102	111050	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14630	260	2	1.81	12478914760	864350	26.27	14170	14730	14080	18680	10060	14370	14437.40	1.67	0	10219	15236	14802	14276	13842	13316	15020	14060	78	4310	500	10050	10	1	15652340	2290	-38.60	10.26	12	5.52	-379.00	1426.00	21200	20231227	-30.99	5740	20240805	154.88	14730	-0.68	20250102	14080	3.91	20250102	21100	-30.66	20240102	5740	154.88	20240805	1.43	N	424960	500	78 억		261215	N	N	0	N	00	N
136	20250102	101057	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14430	60	2	0.42	3221170030	226561	6.88	14170	14430	14080	18680	10060	14370	14217.18	1.67	0	30281	15236	14802	14276	13842	13316	15020	14060	78	4310	500	10050	10	1	15652340	2259	-38.07	10.12	12	1.45	-379.00	1426.00	21200	20231227	-31.93	5740	20240805	151.39	14430	0.00	20250102	14080	2.49	20250102	21100	-31.61	20240102	5740	151.39	20240805	1.43	N	424960	500	78 억		261215	N	N	0	N	00	N
137	20250102	091046	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	14370	0	3	0.00	0	0	0.00	0	0	0	18680	10060	14370	0.00	1.67	0	0	15236	14802	14276	13842	13316	15020	14060	78	4310	500	10050	10	1	15652340	2249	-37.92	10.08	12	0.00	-379.00	1426.00	21200	20231227	-32.22	5740	20240805	150.35	0	0.00	0	0	0.00	0	21100	-31.90	20240102	5740	150.35	20240805	1.43	N	424960	500	78 억		261215	N	N	0	N	00	N