KissMeData/149980/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	160911	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6540	-30	5	-0.46	270464900	41283	79.62	6570	6600	6500	8540	4600	6570	6551.48	0.85	0	-3453	6730	6650	6520	6440	6310	6585	6375	19	1970	100	4730	10	1	18594363	1216	14.80	1.41	12	0.22	442.00	4641.00	11250	20240626	-41.87	5300	20241209	23.40	6790	-3.68	20250107	6050	8.10	20250115	11250	-41.87	20240626	5300	23.40	20241209	2.91	N	149980	100	18 억		157917	N	N	0	N	00	N
3	20250124	150910	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6530	-40	5	-0.61	255063350	38928	75.08	6570	6600	6500	8540	4600	6570	6552.18	0.85	0	-2447	6730	6650	6520	6440	6310	6585	6375	19	1970	100	4730	10	1	18594363	1214	14.77	1.41	12	0.21	442.00	4641.00	11250	20240626	-41.96	5300	20241209	23.21	6790	-3.83	20250107	6050	7.93	20250115	11250	-41.96	20240626	5300	23.21	20241209	2.91	N	149980	100	18 억		157917	N	N	0	N	00	N
4	20250124	140908	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6510	-60	5	-0.91	213344200	32545	62.77	6570	6600	6500	8540	4600	6570	6555.36	0.85	0	-1705	6730	6650	6520	6440	6310	6585	6375	19	1970	100	4730	10	1	18594363	1210	14.73	1.40	12	0.18	442.00	4641.00	11250	20240626	-42.13	5300	20241209	22.83	6790	-4.12	20250107	6050	7.60	20250115	11250	-42.13	20240626	5300	22.83	20241209	2.91	N	149980	100	18 억		157917	N	N	0	N	00	N
5	20250124	130910	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6550	-20	5	-0.30	140573510	21434	41.34	6570	6600	6500	8540	4600	6570	6558.44	0.85	0	-2786	6730	6650	6520	6440	6310	6585	6375	19	1970	100	4730	10	1	18594363	1218	14.82	1.41	12	0.12	442.00	4641.00	11250	20240626	-41.78	5300	20241209	23.58	6790	-3.53	20250107	6050	8.26	20250115	11250	-41.78	20240626	5300	23.58	20241209	2.91	N	149980	100	18 억		157917	N	N	0	N	00	N
6	20250124	120907	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6540	-30	5	-0.46	122572920	18683	36.03	6570	6600	6500	8540	4600	6570	6560.67	0.85	0	-2779	6730	6650	6520	6440	6310	6585	6375	19	1970	100	4730	10	1	18594363	1216	14.80	1.41	12	0.10	442.00	4641.00	11250	20240626	-41.87	5300	20241209	23.40	6790	-3.68	20250107	6050	8.10	20250115	11250	-41.87	20240626	5300	23.40	20241209	2.91	N	149980	100	18 억		157917	N	N	0	N	00	N
7	20250124	110909	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6550	-20	5	-0.30	77590380	11832	22.82	6570	6600	6500	8540	4600	6570	6557.67	0.85	0	-2543	6730	6650	6520	6440	6310	6585	6375	19	1970	100	4730	10	1	18594363	1218	14.82	1.41	12	0.06	442.00	4641.00	11250	20240626	-41.78	5300	20241209	23.58	6790	-3.53	20250107	6050	8.26	20250115	11250	-41.78	20240626	5300	23.58	20241209	2.91	N	149980	100	18 억		157917	N	N	0	N	00	N
8	20250124	100904	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6590	20	2	0.30	59729130	9091	17.53	6570	6600	6510	8540	4600	6570	6570.14	0.85	0	-1744	6730	6650	6520	6440	6310	6585	6375	19	1970	100	4730	10	1	18594363	1225	14.91	1.42	12	0.05	442.00	4641.00	11250	20240626	-41.42	5300	20241209	24.34	6790	-2.95	20250107	6050	8.93	20250115	11250	-41.42	20240626	5300	24.34	20241209	2.91	N	149980	100	18 억		157917	N	N	0	N	00	N
9	20250124	090910	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6520	-50	5	-0.76	3085320	470	0.91	6570	6600	6520	8540	4600	6570	6564.51	0.85	0	-151	6730	6650	6520	6440	6310	6585	6375	19	1970	100	4730	10	1	18594363	1212	14.75	1.40	12	0.00	442.00	4641.00	11250	20240626	-42.04	5300	20241209	23.02	6790	-3.98	20250107	6050	7.77	20250115	11250	-42.04	20240626	5300	23.02	20241209	2.91	N	149980	100	18 억		157917	N	N	0	N	00	N
10	20250123	160905	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6570	-30	5	-0.45	337223340	51766	112.12	6600	6600	6390	8580	4620	6600	6514.38	0.87	0	-4659	6693	6646	6593	6546	6493	6670	6570	19	1980	100	4750	10	1	18594363	1222	14.86	1.42	12	0.28	442.00	4641.00	11250	20240626	-41.60	5300	20241209	23.96	6790	-3.24	20250107	6050	8.60	20250115	11250	-41.60	20240626	5300	23.96	20241209	2.95	N	149980	100	18 억		162549	N	N	0	N	00	N
11	20250123	150903	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6490	-110	5	-1.67	327295700	50253	108.84	6600	6600	6390	8580	4620	6600	6512.96	0.87	0	-4203	6693	6646	6593	6546	6493	6670	6570	19	1980	100	4750	10	1	18594363	1207	14.68	1.40	12	0.27	442.00	4641.00	11250	20240626	-42.31	5300	20241209	22.45	6790	-4.42	20250107	6050	7.27	20250115	11250	-42.31	20240626	5300	22.45	20241209	2.95	N	149980	100	18 억		162549	N	N	0	N	00	N
12	20250123	140904	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6580	-20	5	-0.30	258552990	39779	86.16	6600	6600	6390	8580	4620	6600	6499.74	0.87	0	-3381	6693	6646	6593	6546	6493	6670	6570	19	1980	100	4750	10	1	18594363	1224	14.89	1.42	12	0.21	442.00	4641.00	11250	20240626	-41.51	5300	20241209	24.15	6790	-3.09	20250107	6050	8.76	20250115	11250	-41.51	20240626	5300	24.15	20241209	2.95	N	149980	100	18 억		162549	N	N	0	N	00	N
13	20250123	130903	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6570	-30	5	-0.45	198852730	30696	66.48	6600	6600	6390	8580	4620	6600	6478.13	0.87	0	-3810	6693	6646	6593	6546	6493	6670	6570	19	1980	100	4750	10	1	18594363	1222	14.86	1.42	12	0.17	442.00	4641.00	11250	20240626	-41.60	5300	20241209	23.96	6790	-3.24	20250107	6050	8.60	20250115	11250	-41.60	20240626	5300	23.96	20241209	2.95	N	149980	100	18 억		162549	N	N	0	N	00	N
14	20250123	120904	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6470	-130	5	-1.97	140884990	21827	47.28	6600	6600	6390	8580	4620	6600	6454.62	0.87	0	-4034	6693	6646	6593	6546	6493	6670	6570	19	1980	100	4750	10	1	18594363	1203	14.64	1.39	12	0.12	442.00	4641.00	11250	20240626	-42.49	5300	20241209	22.08	6790	-4.71	20250107	6050	6.94	20250115	11250	-42.49	20240626	5300	22.08	20241209	2.95	N	149980	100	18 억		162549	N	N	0	N	00	N
15	20250123	110855	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6420	-180	5	-2.73	103550310	16019	34.70	6600	6600	6390	8580	4620	6600	6464.22	0.87	0	-4550	6693	6646	6593	6546	6493	6670	6570	19	1980	100	4750	10	1	18594363	1194	14.52	1.38	12	0.09	442.00	4641.00	11250	20240626	-42.93	5300	20241209	21.13	6790	-5.45	20250107	6050	6.12	20250115	11250	-42.93	20240626	5300	21.13	20241209	2.95	N	149980	100	18 억		162549	N	N	0	N	00	N
16	20250123	100903	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6450	-150	5	-2.27	84753620	13097	28.37	6600	6600	6390	8580	4620	6600	6471.22	0.87	0	-2843	6693	6646	6593	6546	6493	6670	6570	19	1980	100	4750	10	1	18594363	1199	14.59	1.39	12	0.07	442.00	4641.00	11250	20240626	-42.67	5300	20241209	21.70	6790	-5.01	20250107	6050	6.61	20250115	11250	-42.67	20240626	5300	21.70	20241209	2.95	N	149980	100	18 억		162549	N	N	0	N	00	N
17	20250123	090904	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6520	-80	5	-1.21	12361070	1888	4.09	6600	6600	6510	8580	4620	6600	6547.18	0.87	0	-578	6693	6646	6593	6546	6493	6670	6570	19	1980	100	4750	10	1	18594363	1212	14.75	1.40	12	0.01	442.00	4641.00	11250	20240626	-42.04	5300	20241209	23.02	6790	-3.98	20250107	6050	7.77	20250115	11250	-42.04	20240626	5300	23.02	20241209	2.95	N	149980	100	18 억		162549	N	N	0	N	00	N
18	20250122	160856	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6600	30	2	0.46	301697990	45744	84.43	6570	6640	6540	8540	4600	6570	6595.36	0.88	0	-1084	6663	6616	6563	6516	6463	6640	6540	19	1970	100	4730	10	1	18594363	1227	14.93	1.42	12	0.25	442.00	4641.00	11250	20240626	-41.33	5300	20241209	24.53	6790	-2.80	20250107	6050	9.09	20250115	11250	-41.33	20240626	5300	24.53	20241209	2.93	N	149980	100	18 억		163633	N	N	0	N	00	N
19	20250122	150857	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6580	10	2	0.15	268763930	40738	75.19	6570	6640	6560	8540	4600	6570	6597.38	0.88	0	181	6663	6616	6563	6516	6463	6640	6540	19	1970	100	4730	10	1	18594363	1224	14.89	1.42	12	0.22	442.00	4641.00	11250	20240626	-41.51	5300	20241209	24.15	6790	-3.09	20250107	6050	8.76	20250115	11250	-41.51	20240626	5300	24.15	20241209	2.93	N	149980	100	18 억		163633	N	N	0	N	00	N
20	20250122	140856	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6580	10	2	0.15	212704250	32220	59.47	6570	6640	6560	8540	4600	6570	6601.62	0.88	0	-339	6663	6616	6563	6516	6463	6640	6540	19	1970	100	4730	10	1	18594363	1224	14.89	1.42	12	0.17	442.00	4641.00	11250	20240626	-41.51	5300	20241209	24.15	6790	-3.09	20250107	6050	8.76	20250115	11250	-41.51	20240626	5300	24.15	20241209	2.93	N	149980	100	18 억		163633	N	N	0	N	00	N
21	20250122	130858	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6610	40	2	0.61	175221480	26552	49.00	6570	6640	6560	8540	4600	6570	6599.18	0.88	0	-160	6663	6616	6563	6516	6463	6640	6540	19	1970	100	4730	10	1	18594363	1229	14.95	1.42	12	0.14	442.00	4641.00	11250	20240626	-41.24	5300	20241209	24.72	6790	-2.65	20250107	6050	9.26	20250115	11250	-41.24	20240626	5300	24.72	20241209	2.93	N	149980	100	18 억		163633	N	N	0	N	00	N
22	20250122	120855	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6590	20	2	0.30	145072400	22002	40.61	6570	6630	6560	8540	4600	6570	6593.60	0.88	0	-81	6663	6616	6563	6516	6463	6640	6540	19	1970	100	4730	10	1	18594363	1225	14.91	1.42	12	0.12	442.00	4641.00	11250	20240626	-41.42	5300	20241209	24.34	6790	-2.95	20250107	6050	8.93	20250115	11250	-41.42	20240626	5300	24.34	20241209	2.93	N	149980	100	18 억		163633	N	N	0	N	00	N
23	20250122	110857	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6580	10	2	0.15	110432450	16758	30.93	6570	6630	6560	8540	4600	6570	6589.83	0.88	0	366	6663	6616	6563	6516	6463	6640	6540	19	1970	100	4730	10	1	18594363	1224	14.89	1.42	12	0.09	442.00	4641.00	11250	20240626	-41.51	5300	20241209	24.15	6790	-3.09	20250107	6050	8.76	20250115	11250	-41.51	20240626	5300	24.15	20241209	2.93	N	149980	100	18 억		163633	N	N	0	N	00	N
24	20250122	100857	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6590	20	2	0.30	63831260	9691	17.89	6570	6630	6560	8540	4600	6570	6586.65	0.88	0	533	6663	6616	6563	6516	6463	6640	6540	19	1970	100	4730	10	1	18594363	1225	14.91	1.42	12	0.05	442.00	4641.00	11250	20240626	-41.42	5300	20241209	24.34	6790	-2.95	20250107	6050	8.93	20250115	11250	-41.42	20240626	5300	24.34	20241209	2.93	N	149980	100	18 억		163633	N	N	0	N	00	N
25	20250122	090858	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6570	0	3	0.00	4869080	741	1.37	6570	6600	6570	8540	4600	6570	6570.96	0.88	0	-119	6663	6616	6563	6516	6463	6640	6540	19	1970	100	4730	10	1	18594363	1222	14.86	1.42	12	0.00	442.00	4641.00	11250	20240626	-41.60	5300	20241209	23.96	6790	-3.24	20250107	6050	8.60	20250115	11250	-41.60	20240626	5300	23.96	20241209	2.93	N	149980	100	18 억		163633	N	N	0	N	00	N
26	20250121	160851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6570	20	2	0.31	355551830	54182	70.02	6560	6610	6510	8510	4590	6550	6562.17	0.86	0	3476	6710	6630	6510	6430	6310	6670	6470	19	1960	100	4710	10	1	18594363	1222	14.86	1.42	12	0.29	442.00	4641.00	11250	20240626	-41.60	5300	20241209	23.96	6790	-3.24	20250107	6050	8.60	20250115	11250	-41.60	20240626	5300	23.96	20241209	2.94	N	149980	100	18 억		160057	N	N	0	N	00	N
27	20250121	150853	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6560	10	2	0.15	328220770	50017	64.64	6560	6610	6510	8510	4590	6550	6562.18	0.86	0	2920	6710	6630	6510	6430	6310	6670	6470	19	1960	100	4710	10	1	18594363	1220	14.84	1.41	12	0.27	442.00	4641.00	11250	20240626	-41.69	5300	20241209	23.77	6790	-3.39	20250107	6050	8.43	20250115	11250	-41.69	20240626	5300	23.77	20241209	2.94	N	149980	100	18 억		160057	N	N	0	N	00	N
28	20250121	140854	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6570	20	2	0.31	318066270	48466	62.64	6560	6610	6510	8510	4590	6550	6562.67	0.86	0	3175	6710	6630	6510	6430	6310	6670	6470	19	1960	100	4710	10	1	18594363	1222	14.86	1.42	12	0.26	442.00	4641.00	11250	20240626	-41.60	5300	20241209	23.96	6790	-3.24	20250107	6050	8.60	20250115	11250	-41.60	20240626	5300	23.96	20241209	2.94	N	149980	100	18 억		160057	N	N	0	N	00	N
29	20250121	130852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	260444450	39655	51.25	6560	6610	6520	8510	4590	6550	6567.76	0.86	0	2943	6710	6630	6510	6430	6310	6670	6470	19	1960	100	4710	10	1	18594363	1218	14.82	1.41	12	0.21	442.00	4641.00	11250	20240626	-41.78	5300	20241209	23.58	6790	-3.53	20250107	6050	8.26	20250115	11250	-41.78	20240626	5300	23.58	20241209	2.94	N	149980	100	18 억		160057	N	N	0	N	00	N
30	20250121	120838	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	211171370	32151	41.55	6560	6610	6520	8510	4590	6550	6568.11	0.86	0	3803	6710	6630	6510	6430	6310	6670	6470	19	1960	100	4710	10	1	18594363	1218	14.82	1.41	12	0.17	442.00	4641.00	11250	20240626	-41.78	5300	20241209	23.58	6790	-3.53	20250107	6050	8.26	20250115	11250	-41.78	20240626	5300	23.58	20241209	2.94	N	149980	100	18 억		160057	N	N	0	N	00	N
31	20250121	110809	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6540	-10	5	-0.15	163540760	24892	32.17	6560	6610	6520	8510	4590	6550	6570.01	0.86	0	3399	6710	6630	6510	6430	6310	6670	6470	19	1960	100	4710	10	1	18594363	1216	14.80	1.41	12	0.13	442.00	4641.00	11250	20240626	-41.87	5300	20241209	23.40	6790	-3.68	20250107	6050	8.10	20250115	11250	-41.87	20240626	5300	23.40	20241209	2.94	N	149980	100	18 억		160057	N	N	0	N	00	N
32	20250121	100803	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6560	10	2	0.15	84792520	12891	16.66	6560	6610	6550	8510	4590	6550	6577.65	0.86	0	332	6710	6630	6510	6430	6310	6670	6470	19	1960	100	4710	10	1	18594363	1220	14.84	1.41	12	0.07	442.00	4641.00	11250	20240626	-41.69	5300	20241209	23.77	6790	-3.39	20250107	6050	8.43	20250115	11250	-41.69	20240626	5300	23.77	20241209	2.94	N	149980	100	18 억		160057	N	N	0	N	00	N
33	20250121	090854	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6580	30	2	0.46	17143320	2611	3.37	6560	6610	6560	8510	4590	6550	6565.81	0.86	0	77	6710	6630	6510	6430	6310	6670	6470	19	1960	100	4710	10	1	18594363	1224	14.89	1.42	12	0.01	442.00	4641.00	11250	20240626	-41.51	5300	20241209	24.15	6790	-3.09	20250107	6050	8.76	20250115	11250	-41.51	20240626	5300	24.15	20241209	2.94	N	149980	100	18 억		160057	N	N	0	N	00	N
34	20250120	160841	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6550	150	2	2.34	502104810	77197	133.39	6450	6590	6390	8320	4480	6400	6504.15	0.85	0	4343	6740	6570	6460	6290	6180	6515	6235	19	1920	100	4600	10	1	18594363	1218	14.82	1.41	12	0.42	442.00	4641.00	11250	20240626	-41.78	5300	20241209	23.58	6790	-3.53	20250107	6050	8.26	20250115	11250	-41.78	20240626	5300	23.58	20241209	2.93	N	149980	100	18 억		157343	N	N	0	N	00	N
35	20250120	150852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6520	120	2	1.88	362499310	55893	96.58	6450	6540	6390	8320	4480	6400	6485.59	0.85	0	-7905	6740	6570	6460	6290	6180	6515	6235	19	1920	100	4600	10	1	18594363	1212	14.75	1.40	12	0.30	442.00	4641.00	11250	20240626	-42.04	5300	20241209	23.02	6790	-3.98	20250107	6050	7.77	20250115	11250	-42.04	20240626	5300	23.02	20241209	2.93	N	149980	100	18 억		157343	N	N	0	N	00	N
36	20250120	140850	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6460	60	2	0.94	316109130	48753	84.24	6450	6540	6390	8320	4480	6400	6483.89	0.85	0	-6394	6740	6570	6460	6290	6180	6515	6235	19	1920	100	4600	10	1	18594363	1201	14.62	1.39	12	0.26	442.00	4641.00	11250	20240626	-42.58	5300	20241209	21.89	6790	-4.86	20250107	6050	6.78	20250115	11250	-42.58	20240626	5300	21.89	20241209	2.93	N	149980	100	18 억		157343	N	N	0	N	00	N
37	20250120	130850	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6490	90	2	1.41	268769250	41445	71.61	6450	6540	6390	8320	4480	6400	6484.96	0.85	0	-8289	6740	6570	6460	6290	6180	6515	6235	19	1920	100	4600	10	1	18594363	1207	14.68	1.40	12	0.22	442.00	4641.00	11250	20240626	-42.31	5300	20241209	22.45	6790	-4.42	20250107	6050	7.27	20250115	11250	-42.31	20240626	5300	22.45	20241209	2.93	N	149980	100	18 억		157343	N	N	0	N	00	N
38	20250120	120851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6490	90	2	1.41	231605580	35734	61.75	6450	6540	6390	8320	4480	6400	6481.38	0.85	0	-8670	6740	6570	6460	6290	6180	6515	6235	19	1920	100	4600	10	1	18594363	1207	14.68	1.40	12	0.19	442.00	4641.00	11250	20240626	-42.31	5300	20241209	22.45	6790	-4.42	20250107	6050	7.27	20250115	11250	-42.31	20240626	5300	22.45	20241209	2.93	N	149980	100	18 억		157343	N	N	0	N	00	N
39	20250120	110852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	100	2	1.56	191315680	29532	51.03	6450	6540	6390	8320	4480	6400	6478.25	0.85	0	-8607	6740	6570	6460	6290	6180	6515	6235	19	1920	100	4600	10	1	18594363	1209	14.71	1.40	12	0.16	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	6790	-4.27	20250107	6050	7.44	20250115	11250	-42.22	20240626	5300	22.64	20241209	2.93	N	149980	100	18 억		157343	N	N	0	N	00	N
40	20250120	100851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6460	60	2	0.94	126871160	19574	33.82	6450	6540	6390	8320	4480	6400	6481.62	0.85	0	-6299	6740	6570	6460	6290	6180	6515	6235	19	1920	100	4600	10	1	18594363	1201	14.62	1.39	12	0.11	442.00	4641.00	11250	20240626	-42.58	5300	20241209	21.89	6790	-4.86	20250107	6050	6.78	20250115	11250	-42.58	20240626	5300	21.89	20241209	2.93	N	149980	100	18 억		157343	N	N	0	N	00	N
41	20250120	090852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6390	-10	5	-0.16	23196580	3609	6.24	6450	6530	6390	8320	4480	6400	6427.43	0.85	0	-2526	6740	6570	6460	6290	6180	6515	6235	19	1920	100	4600	10	1	18594363	1188	14.46	1.38	12	0.02	442.00	4641.00	11250	20240626	-43.20	5300	20241209	20.57	6790	-5.89	20250107	6050	5.62	20250115	11250	-43.20	20240626	5300	20.57	20241209	2.93	N	149980	100	18 억		157343	N	N	0	N	00	N
42	20250117	160848	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6400	0	3	0.00	367167550	56813	51.82	6440	6630	6350	8320	4480	6400	6462.95	0.89	0	-8562	6660	6530	6370	6240	6080	6595	6305	19	1920	100	4600	10	1	18594363	1190	14.48	1.38	12	0.31	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	6790	-5.74	20250107	6050	5.79	20250115	11250	-43.11	20240626	5300	20.75	20241209	2.94	N	149980	100	18 억		165331	N	N	0	N	00	N
43	20250117	150851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6420	20	2	0.31	337958290	52230	47.64	6440	6630	6380	8320	4480	6400	6470.84	0.89	0	-5537	6660	6530	6370	6240	6080	6595	6305	19	1920	100	4600	10	1	18594363	1194	14.52	1.38	12	0.28	442.00	4641.00	11250	20240626	-42.93	5300	20241209	21.13	6790	-5.45	20250107	6050	6.12	20250115	11250	-42.93	20240626	5300	21.13	20241209	2.94	N	149980	100	18 억		165331	N	N	0	N	00	N
44	20250117	140852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6390	-10	5	-0.16	305093790	47094	42.95	6440	6630	6380	8320	4480	6400	6478.72	0.89	0	-5771	6660	6530	6370	6240	6080	6595	6305	19	1920	100	4600	10	1	18594363	1188	14.46	1.38	12	0.25	442.00	4641.00	11250	20240626	-43.20	5300	20241209	20.57	6790	-5.89	20250107	6050	5.62	20250115	11250	-43.20	20240626	5300	20.57	20241209	2.94	N	149980	100	18 억		165331	N	N	0	N	00	N
45	20250117	130849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6410	10	2	0.16	290060790	44746	40.81	6440	6630	6380	8320	4480	6400	6482.74	0.89	0	-5564	6660	6530	6370	6240	6080	6595	6305	19	1920	100	4600	10	1	18594363	1192	14.50	1.38	12	0.24	442.00	4641.00	11250	20240626	-43.02	5300	20241209	20.94	6790	-5.60	20250107	6050	5.95	20250115	11250	-43.02	20240626	5300	20.94	20241209	2.94	N	149980	100	18 억		165331	N	N	0	N	00	N
46	20250117	120851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6410	10	2	0.16	249685830	38432	35.05	6440	6630	6400	8320	4480	6400	6497.30	0.89	0	-4143	6660	6530	6370	6240	6080	6595	6305	19	1920	100	4600	10	1	18594363	1192	14.50	1.38	12	0.21	442.00	4641.00	11250	20240626	-43.02	5300	20241209	20.94	6790	-5.60	20250107	6050	5.95	20250115	11250	-43.02	20240626	5300	20.94	20241209	2.94	N	149980	100	18 억		165331	N	N	0	N	00	N
47	20250117	110849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6440	40	2	0.62	241022390	37082	33.82	6440	6630	6400	8320	4480	6400	6500.23	0.89	0	-2869	6660	6530	6370	6240	6080	6595	6305	19	1920	100	4600	10	1	18594363	1197	14.57	1.39	12	0.20	442.00	4641.00	11250	20240626	-42.76	5300	20241209	21.51	6790	-5.15	20250107	6050	6.45	20250115	11250	-42.76	20240626	5300	21.51	20241209	2.94	N	149980	100	18 억		165331	N	N	0	N	00	N
48	20250117	100852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	100	2	1.56	192827250	29646	27.04	6440	6630	6400	8320	4480	6400	6505.00	0.89	0	-1509	6660	6530	6370	6240	6080	6595	6305	19	1920	100	4600	10	1	18594363	1209	14.71	1.40	12	0.16	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	6790	-4.27	20250107	6050	7.44	20250115	11250	-42.22	20240626	5300	22.64	20241209	2.94	N	149980	100	18 억		165331	N	N	0	N	00	N
49	20250117	090851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6510	110	2	1.72	72163520	11023	10.05	6440	6630	6440	8320	4480	6400	6549.20	0.89	0	782	6660	6530	6370	6240	6080	6595	6305	19	1920	100	4600	10	1	18594363	1210	14.73	1.40	12	0.06	442.00	4641.00	11250	20240626	-42.13	5300	20241209	22.83	6790	-4.12	20250107	6050	7.60	20250115	11250	-42.13	20240626	5300	22.83	20241209	2.94	N	149980	100	18 억		165331	N	N	0	N	00	N
50	20250116	160844	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6400	290	2	4.75	695027620	108941	309.64	6220	6500	6210	7940	4280	6110	6379.84	0.79	0	18703	6270	6190	6120	6040	5970	6155	6005	19	1830	100	4390	10	1	18594363	1190	14.48	1.38	12	0.59	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	6790	-5.74	20250107	6050	5.79	20250115	11250	-43.11	20240626	5300	20.75	20241209	2.98	N	149980	100	18 억		147143	N	N	0	N	00	N
51	20250116	150802	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6360	250	2	4.09	652786670	102327	290.84	6220	6500	6210	7940	4280	6110	6379.42	0.79	0	18411	6270	6190	6120	6040	5970	6155	6005	19	1830	100	4390	10	1	18594363	1183	14.39	1.37	12	0.55	442.00	4641.00	11250	20240626	-43.47	5300	20241209	20.00	6790	-6.33	20250107	6050	5.12	20250115	11250	-43.47	20240626	5300	20.00	20241209	2.98	N	149980	100	18 억		147143	N	N	0	N	00	N
52	20250116	140849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6350	240	2	3.93	633899380	99358	282.40	6220	6500	6210	7940	4280	6110	6379.95	0.79	0	18172	6270	6190	6120	6040	5970	6155	6005	19	1830	100	4390	10	1	18594363	1181	14.37	1.37	12	0.53	442.00	4641.00	11250	20240626	-43.56	5300	20241209	19.81	6790	-6.48	20250107	6050	4.96	20250115	11250	-43.56	20240626	5300	19.81	20241209	2.98	N	149980	100	18 억		147143	N	N	0	N	00	N
53	20250116	130848	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6380	270	2	4.42	621733570	97450	276.98	6220	6500	6210	7940	4280	6110	6380.03	0.79	0	18071	6270	6190	6120	6040	5970	6155	6005	19	1830	100	4390	10	1	18594363	1186	14.43	1.37	12	0.52	442.00	4641.00	11250	20240626	-43.29	5300	20241209	20.38	6790	-6.04	20250107	6050	5.45	20250115	11250	-43.29	20240626	5300	20.38	20241209	2.98	N	149980	100	18 억		147143	N	N	0	N	00	N
54	20250116	120848	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6360	250	2	4.09	585599860	91752	260.79	6220	6500	6210	7940	4280	6110	6382.42	0.79	0	16074	6270	6190	6120	6040	5970	6155	6005	19	1830	100	4390	10	1	18594363	1183	14.39	1.37	12	0.49	442.00	4641.00	11250	20240626	-43.47	5300	20241209	20.00	6790	-6.33	20250107	6050	5.12	20250115	11250	-43.47	20240626	5300	20.00	20241209	2.98	N	149980	100	18 억		147143	N	N	0	N	00	N
55	20250116	110849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6370	260	2	4.26	551809310	86432	245.66	6220	6500	6210	7940	4280	6110	6384.32	0.79	0	14797	6270	6190	6120	6040	5970	6155	6005	19	1830	100	4390	10	1	18594363	1184	14.41	1.37	12	0.46	442.00	4641.00	11250	20240626	-43.38	5300	20241209	20.19	6790	-6.19	20250107	6050	5.29	20250115	11250	-43.38	20240626	5300	20.19	20241209	2.98	N	149980	100	18 억		147143	N	N	0	N	00	N
56	20250116	100849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6460	350	2	5.73	453029490	70999	201.80	6220	6500	6210	7940	4280	6110	6380.79	0.79	0	14196	6270	6190	6120	6040	5970	6155	6005	19	1830	100	4390	10	1	18594363	1201	14.62	1.39	12	0.38	442.00	4641.00	11250	20240626	-42.58	5300	20241209	21.89	6790	-4.86	20250107	6050	6.78	20250115	11250	-42.58	20240626	5300	21.89	20241209	2.98	N	149980	100	18 억		147143	N	N	0	N	00	N
57	20250116	090851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6280	170	2	2.78	47965830	7612	21.64	6220	6370	6210	7940	4280	6110	6301.34	0.79	0	-1184	6270	6190	6120	6040	5970	6155	6005	19	1830	100	4390	10	1	18594363	1168	14.21	1.35	12	0.04	442.00	4641.00	11250	20240626	-44.18	5300	20241209	18.49	6790	-7.51	20250107	6050	3.80	20250115	11250	-44.18	20240626	5300	18.49	20241209	2.98	N	149980	100	18 억		147143	N	N	0	N	00	N
58	20250115	160846	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6110	-90	5	-1.45	214330750	35104	88.37	6140	6200	6050	8060	4340	6200	6105.58	0.81	0	-2683	6453	6326	6223	6096	5993	6275	6045	19	1860	100	4460	10	1	18594363	1136	13.82	1.32	12	0.19	442.00	4641.00	11250	20240626	-45.69	5300	20241209	15.28	6790	-10.01	20250107	6050	0.99	20250115	11250	-45.69	20240626	5300	15.28	20241209	2.97	N	149980	100	18 억		149822	N	N	0	N	00	N
59	20250115	150847	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6120	-80	5	-1.29	201926000	33072	83.26	6140	6200	6050	8060	4340	6200	6105.63	0.81	0	-2724	6453	6326	6223	6096	5993	6275	6045	19	1860	100	4460	10	1	18594363	1138	13.85	1.32	12	0.18	442.00	4641.00	11250	20240626	-45.60	5300	20241209	15.47	6790	-9.87	20250107	6050	1.16	20250115	11250	-45.60	20240626	5300	15.47	20241209	2.97	N	149980	100	18 억		149822	N	N	0	N	00	N
60	20250115	140841	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6100	-100	5	-1.61	179322900	29370	73.94	6140	6200	6050	8060	4340	6200	6105.63	0.81	0	-4248	6453	6326	6223	6096	5993	6275	6045	19	1860	100	4460	10	1	18594363	1134	13.80	1.31	12	0.16	442.00	4641.00	11250	20240626	-45.78	5300	20241209	15.09	6790	-10.16	20250107	6050	0.83	20250115	11250	-45.78	20240626	5300	15.09	20241209	2.97	N	149980	100	18 억		149822	N	N	0	N	00	N
61	20250115	130847	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6090	-110	5	-1.77	166040040	27190	68.45	6140	6200	6050	8060	4340	6200	6106.64	0.81	0	-5811	6453	6326	6223	6096	5993	6275	6045	19	1860	100	4460	10	1	18594363	1132	13.78	1.31	12	0.15	442.00	4641.00	11250	20240626	-45.87	5300	20241209	14.91	6790	-10.31	20250107	6050	0.66	20250115	11250	-45.87	20240626	5300	14.91	20241209	2.97	N	149980	100	18 억		149822	N	N	0	N	00	N
62	20250115	120830	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6080	-120	5	-1.94	157130190	25725	64.76	6140	6200	6050	8060	4340	6200	6108.06	0.81	0	-5727	6453	6326	6223	6096	5993	6275	6045	19	1860	100	4460	10	1	18594363	1131	13.76	1.31	12	0.14	442.00	4641.00	11250	20240626	-45.96	5300	20241209	14.72	6790	-10.46	20250107	6050	0.50	20250115	11250	-45.96	20240626	5300	14.72	20241209	2.97	N	149980	100	18 억		149822	N	N	0	N	00	N
63	20250115	110847	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6080	-120	5	-1.94	149413850	24458	61.57	6140	6200	6050	8060	4340	6200	6108.98	0.81	0	-4835	6453	6326	6223	6096	5993	6275	6045	19	1860	100	4460	10	1	18594363	1131	13.76	1.31	12	0.13	442.00	4641.00	11250	20240626	-45.96	5300	20241209	14.72	6790	-10.46	20250107	6050	0.50	20250115	11250	-45.96	20240626	5300	14.72	20241209	2.97	N	149980	100	18 억		149822	N	N	0	N	00	N
64	20250115	100846	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6110	-90	5	-1.45	125365210	20503	51.61	6140	6200	6050	8060	4340	6200	6114.46	0.81	0	-5157	6453	6326	6223	6096	5993	6275	6045	19	1860	100	4460	10	1	18594363	1136	13.82	1.32	12	0.11	442.00	4641.00	11250	20240626	-45.69	5300	20241209	15.28	6790	-10.01	20250107	6050	0.99	20250115	11250	-45.69	20240626	5300	15.28	20241209	2.97	N	149980	100	18 억		149822	N	N	0	N	00	N
65	20250115	090850	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6200	0	3	0.00	29414570	4786	12.05	6140	6200	6130	8060	4340	6200	6145.90	0.81	0	230	6453	6326	6223	6096	5993	6275	6045	19	1860	100	4460	10	1	18594363	1153	14.03	1.34	12	0.03	442.00	4641.00	11250	20240626	-44.89	5300	20241209	16.98	6790	-8.69	20250107	6120	1.31	20250114	11250	-44.89	20240626	5300	16.98	20241209	2.97	N	149980	100	18 억		149822	N	N	0	N	00	N
66	20250114	160830	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6200	-120	5	-1.90	241643970	38971	108.15	6250	6350	6120	8210	4430	6320	6200.61	0.79	0	2586	6540	6430	6290	6180	6040	6485	6235	19	1890	100	4550	10	1	18594363	1153	14.03	1.34	12	0.21	442.00	4641.00	11250	20240626	-44.89	5300	20241209	16.98	6790	-8.69	20250107	6120	1.31	20250114	11250	-44.89	20240626	5300	16.98	20241209	2.96	N	149980	100	18 억		147236	N	N	0	N	00	N
67	20250114	150844	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6180	-140	5	-2.22	217400860	35047	97.26	6250	6350	6120	8210	4430	6320	6203.12	0.79	0	2917	6540	6430	6290	6180	6040	6485	6235	19	1890	100	4550	10	1	18594363	1149	13.98	1.33	12	0.19	442.00	4641.00	11250	20240626	-45.07	5300	20241209	16.60	6790	-8.98	20250107	6120	0.98	20250114	11250	-45.07	20240626	5300	16.60	20241209	2.96	N	149980	100	18 억		147236	N	N	0	N	00	N
68	20250114	140842	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6210	-110	5	-1.74	177279320	28558	79.25	6250	6350	6120	8210	4430	6320	6207.69	0.79	0	3212	6540	6430	6290	6180	6040	6485	6235	19	1890	100	4550	10	1	18594363	1155	14.05	1.34	12	0.15	442.00	4641.00	11250	20240626	-44.80	5300	20241209	17.17	6790	-8.54	20250107	6120	1.47	20250114	11250	-44.80	20240626	5300	17.17	20241209	2.96	N	149980	100	18 억		147236	N	N	0	N	00	N
69	20250114	130841	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6210	-110	5	-1.74	110245510	17701	49.12	6250	6350	6200	8210	4430	6320	6228.21	0.79	0	2576	6540	6430	6290	6180	6040	6485	6235	19	1890	100	4550	10	1	18594363	1155	14.05	1.34	12	0.10	442.00	4641.00	11250	20240626	-44.80	5300	20241209	17.17	6790	-8.54	20250107	6150	0.98	20250113	11250	-44.80	20240626	5300	17.17	20241209	2.96	N	149980	100	18 억		147236	N	N	0	N	00	N
70	20250114	120838	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6200	-120	5	-1.90	88806890	14250	39.55	6250	6350	6200	8210	4430	6320	6232.06	0.79	0	2016	6540	6430	6290	6180	6040	6485	6235	19	1890	100	4550	10	1	18594363	1153	14.03	1.34	12	0.08	442.00	4641.00	11250	20240626	-44.89	5300	20241209	16.98	6790	-8.69	20250107	6150	0.81	20250113	11250	-44.89	20240626	5300	16.98	20241209	2.96	N	149980	100	18 억		147236	N	N	0	N	00	N
71	20250114	110839	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6220	-100	5	-1.58	81169020	13022	36.14	6250	6350	6200	8210	4430	6320	6233.22	0.79	0	2191	6540	6430	6290	6180	6040	6485	6235	19	1890	100	4550	10	1	18594363	1157	14.07	1.34	12	0.07	442.00	4641.00	11250	20240626	-44.71	5300	20241209	17.36	6790	-8.39	20250107	6150	1.14	20250113	11250	-44.71	20240626	5300	17.36	20241209	2.96	N	149980	100	18 억		147236	N	N	0	N	00	N
72	20250114	100837	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6220	-100	5	-1.58	32449880	5179	14.37	6250	6350	6210	8210	4430	6320	6265.67	0.79	0	-2275	6540	6430	6290	6180	6040	6485	6235	19	1890	100	4550	10	1	18594363	1157	14.07	1.34	12	0.03	442.00	4641.00	11250	20240626	-44.71	5300	20241209	17.36	6790	-8.39	20250107	6150	1.14	20250113	11250	-44.71	20240626	5300	17.36	20241209	2.96	N	149980	100	18 억		147236	N	N	0	N	00	N
73	20250114	090841	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6320	0	3	0.00	3523780	559	1.55	6250	6350	6250	8210	4430	6320	6303.72	0.79	0	-223	6540	6430	6290	6180	6040	6485	6235	19	1890	100	4550	10	1	18594363	1175	14.30	1.36	12	0.00	442.00	4641.00	11250	20240626	-43.82	5300	20241209	19.25	6790	-6.92	20250107	6150	2.76	20250113	11250	-43.82	20240626	5300	19.25	20241209	2.96	N	149980	100	18 억		147236	N	N	0	N	00	N
74	20250113	160829	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6320	30	2	0.48	223499910	35607	105.34	6270	6400	6150	8170	4410	6290	6276.73	0.80	0	-2401	6523	6406	6343	6226	6163	6375	6195	19	1880	100	4520	10	1	18594363	1175	14.30	1.36	12	0.19	442.00	4641.00	11250	20240626	-43.82	5300	20241209	19.25	6790	-6.92	20250107	6150	2.76	20250113	11250	-43.82	20240626	5300	19.25	20241209	2.94	N	149980	100	18 억		149636	N	N	0	N	00	N
75	20250113	150833	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6310	20	2	0.32	203718180	32474	96.07	6270	6400	6150	8170	4410	6290	6273.27	0.80	0	-1694	6523	6406	6343	6226	6163	6375	6195	19	1880	100	4520	10	1	18594363	1173	14.28	1.36	12	0.17	442.00	4641.00	11250	20240626	-43.91	5300	20241209	19.06	6790	-7.07	20250107	6150	2.60	20250113	11250	-43.91	20240626	5300	19.06	20241209	2.94	N	149980	100	18 억		149636	N	N	0	N	00	N
76	20250113	140812	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6280	-10	5	-0.16	188495640	30054	88.91	6270	6400	6150	8170	4410	6290	6271.90	0.80	0	-1136	6523	6406	6343	6226	6163	6375	6195	19	1880	100	4520	10	1	18594363	1168	14.21	1.35	12	0.16	442.00	4641.00	11250	20240626	-44.18	5300	20241209	18.49	6790	-7.51	20250107	6150	2.11	20250113	11250	-44.18	20240626	5300	18.49	20241209	2.94	N	149980	100	18 억		149636	N	N	0	N	00	N
77	20250113	130821	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6290	0	3	0.00	179446640	28610	84.64	6270	6400	6150	8170	4410	6290	6272.16	0.80	0	-1579	6523	6406	6343	6226	6163	6375	6195	19	1880	100	4520	10	1	18594363	1170	14.23	1.36	12	0.15	442.00	4641.00	11250	20240626	-44.09	5300	20241209	18.68	6790	-7.36	20250107	6150	2.28	20250113	11250	-44.09	20240626	5300	18.68	20241209	2.94	N	149980	100	18 억		149636	N	N	0	N	00	N
78	20250113	120824	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6300	10	2	0.16	153109160	24399	72.18	6270	6400	6150	8170	4410	6290	6275.22	0.80	0	-3698	6523	6406	6343	6226	6163	6375	6195	19	1880	100	4520	10	1	18594363	1171	14.25	1.36	12	0.13	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	6790	-7.22	20250107	6150	2.44	20250113	11250	-44.00	20240626	5300	18.87	20241209	2.94	N	149980	100	18 억		149636	N	N	0	N	00	N
79	20250113	110822	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6250	-40	5	-0.64	133537100	21282	62.96	6270	6400	6150	8170	4410	6290	6274.65	0.80	0	-1774	6523	6406	6343	6226	6163	6375	6195	19	1880	100	4520	10	1	18594363	1162	14.14	1.35	12	0.11	442.00	4641.00	11250	20240626	-44.44	5300	20241209	17.92	6790	-7.95	20250107	6150	1.63	20250113	11250	-44.44	20240626	5300	17.92	20241209	2.94	N	149980	100	18 억		149636	N	N	0	N	00	N
80	20250113	100822	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6330	40	2	0.64	92372570	14735	43.59	6270	6400	6150	8170	4410	6290	6268.92	0.80	0	619	6523	6406	6343	6226	6163	6375	6195	19	1880	100	4520	10	1	18594363	1177	14.32	1.36	12	0.08	442.00	4641.00	11250	20240626	-43.73	5300	20241209	19.43	6790	-6.77	20250107	6150	2.93	20250113	11250	-43.73	20240626	5300	19.43	20241209	2.94	N	149980	100	18 억		149636	N	N	0	N	00	N
81	20250113	090827	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6340	50	2	0.79	55849920	8947	26.47	6270	6350	6150	8170	4410	6290	6242.31	0.80	0	4210	6523	6406	6343	6226	6163	6375	6195	19	1880	100	4520	10	1	18594363	1179	14.34	1.37	12	0.05	442.00	4641.00	11250	20240626	-43.64	5300	20241209	19.62	6790	-6.63	20250107	6150	3.09	20250113	11250	-43.64	20240626	5300	19.62	20241209	2.94	N	149980	100	18 억		149636	N	N	0	N	00	N
82	20250110	160804	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6290	-100	5	-1.56	213422450	33699	98.10	6390	6460	6280	8300	4480	6390	6333.22	0.81	0	-1742	6556	6472	6416	6332	6276	6445	6305	19	1910	100	4600	10	1	18594363	1170	14.23	1.36	12	0.18	442.00	4641.00	11250	20240626	-44.09	5300	20241209	18.68	6790	-7.36	20250107	6280	0.16	20250110	11250	-44.09	20240626	5300	18.68	20241209	2.97	N	149980	100	18 억		151339	N	N	0	N	00	N
83	20250110	150814	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6330	-60	5	-0.94	195808390	30899	89.95	6390	6460	6300	8300	4480	6390	6337.05	0.81	0	-984	6556	6472	6416	6332	6276	6445	6305	19	1910	100	4600	10	1	18594363	1177	14.32	1.36	12	0.17	442.00	4641.00	11250	20240626	-43.73	5300	20241209	19.43	6790	-6.77	20250107	6280	0.80	20250102	11250	-43.73	20240626	5300	19.43	20241209	2.97	N	149980	100	18 억		151339	N	N	0	N	00	N
84	20250110	140819	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6330	-60	5	-0.94	129140410	20337	59.20	6390	6460	6300	8300	4480	6390	6350.02	0.81	0	-3447	6556	6472	6416	6332	6276	6445	6305	19	1910	100	4600	10	1	18594363	1177	14.32	1.36	12	0.11	442.00	4641.00	11250	20240626	-43.73	5300	20241209	19.43	6790	-6.77	20250107	6280	0.80	20250102	11250	-43.73	20240626	5300	19.43	20241209	2.97	N	149980	100	18 억		151339	N	N	0	N	00	N
85	20250110	130818	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6320	-70	5	-1.10	107859330	16970	49.40	6390	6460	6320	8300	4480	6390	6355.88	0.81	0	-4845	6556	6472	6416	6332	6276	6445	6305	19	1910	100	4600	10	1	18594363	1175	14.30	1.36	12	0.09	442.00	4641.00	11250	20240626	-43.82	5300	20241209	19.25	6790	-6.92	20250107	6280	0.64	20250102	11250	-43.82	20240626	5300	19.25	20241209	2.97	N	149980	100	18 억		151339	N	N	0	N	00	N
86	20250110	120818	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6340	-50	5	-0.78	86900700	13659	39.76	6390	6460	6330	8300	4480	6390	6362.16	0.81	0	-6150	6556	6472	6416	6332	6276	6445	6305	19	1910	100	4600	10	1	18594363	1179	14.34	1.37	12	0.07	442.00	4641.00	11250	20240626	-43.64	5300	20241209	19.62	6790	-6.63	20250107	6280	0.96	20250102	11250	-43.64	20240626	5300	19.62	20241209	2.97	N	149980	100	18 억		151339	N	N	0	N	00	N
87	20250110	110817	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6330	-60	5	-0.94	81083500	12742	37.09	6390	6460	6330	8300	4480	6390	6363.48	0.81	0	-6255	6556	6472	6416	6332	6276	6445	6305	19	1910	100	4600	10	1	18594363	1177	14.32	1.36	12	0.07	442.00	4641.00	11250	20240626	-43.73	5300	20241209	19.43	6790	-6.77	20250107	6280	0.80	20250102	11250	-43.73	20240626	5300	19.43	20241209	2.97	N	149980	100	18 억		151339	N	N	0	N	00	N
88	20250110	100815	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6390	0	3	0.00	57171770	8970	26.11	6390	6460	6350	8300	4480	6390	6373.66	0.81	0	-4751	6556	6472	6416	6332	6276	6445	6305	19	1910	100	4600	10	1	18594363	1188	14.46	1.38	12	0.05	442.00	4641.00	11250	20240626	-43.20	5300	20241209	20.57	6790	-5.89	20250107	6280	1.75	20250102	11250	-43.20	20240626	5300	20.57	20241209	2.97	N	149980	100	18 억		151339	N	N	0	N	00	N
89	20250110	090819	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6430	40	2	0.63	7388210	1155	3.36	6390	6430	6370	8300	4480	6390	6396.72	0.81	0	-459	6556	6472	6416	6332	6276	6445	6305	19	1910	100	4600	10	1	18594363	1196	14.55	1.39	12	0.01	442.00	4641.00	11250	20240626	-42.84	5300	20241209	21.32	6790	-5.30	20250107	6280	2.39	20250102	11250	-42.84	20240626	5300	21.32	20241209	2.97	N	149980	100	18 억		151339	N	N	0	N	00	N
90	20250109	160811	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6390	-90	5	-1.39	218093710	34073	68.22	6480	6500	6360	8420	4540	6480	6400.78	0.78	0	4962	6720	6600	6530	6410	6340	6565	6375	19	1940	100	4660	10	1	18594363	1188	14.46	1.38	12	0.18	442.00	4641.00	11250	20240626	-43.20	5300	20241209	20.57	6790	-5.89	20250107	6280	1.75	20250102	11250	-43.20	20240626	5300	20.57	20241209	2.98	N	149980	100	18 억		144769	N	N	0	N	00	N
91	20250109	150807	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6380	-100	5	-1.54	212555070	33205	66.48	6480	6500	6360	8420	4540	6480	6401.30	0.78	0	4870	6720	6600	6530	6410	6340	6565	6375	19	1940	100	4660	10	1	18594363	1186	14.43	1.37	12	0.18	442.00	4641.00	11250	20240626	-43.29	5300	20241209	20.38	6790	-6.04	20250107	6280	1.59	20250102	11250	-43.29	20240626	5300	20.38	20241209	2.98	N	149980	100	18 억		144769	N	N	0	N	00	N
92	20250109	140812	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6390	-90	5	-1.39	146040590	22816	45.68	6480	6500	6360	8420	4540	6480	6400.80	0.78	0	-1087	6720	6600	6530	6410	6340	6565	6375	19	1940	100	4660	10	1	18594363	1188	14.46	1.38	12	0.12	442.00	4641.00	11250	20240626	-43.20	5300	20241209	20.57	6790	-5.89	20250107	6280	1.75	20250102	11250	-43.20	20240626	5300	20.57	20241209	2.98	N	149980	100	18 억		144769	N	N	0	N	00	N
93	20250109	130812	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6400	-80	5	-1.23	109685350	17121	34.28	6480	6500	6360	8420	4540	6480	6406.48	0.78	0	1452	6720	6600	6530	6410	6340	6565	6375	19	1940	100	4660	10	1	18594363	1190	14.48	1.38	12	0.09	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	6790	-5.74	20250107	6280	1.91	20250102	11250	-43.11	20240626	5300	20.75	20241209	2.98	N	149980	100	18 억		144769	N	N	0	N	00	N
94	20250109	120812	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6420	-60	5	-0.93	95494310	14908	29.85	6480	6500	6360	8420	4540	6480	6405.57	0.78	0	1001	6720	6600	6530	6410	6340	6565	6375	19	1940	100	4660	10	1	18594363	1194	14.52	1.38	12	0.08	442.00	4641.00	11250	20240626	-42.93	5300	20241209	21.13	6790	-5.45	20250107	6280	2.23	20250102	11250	-42.93	20240626	5300	21.13	20241209	2.98	N	149980	100	18 억		144769	N	N	0	N	00	N
95	20250109	110817	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6410	-70	5	-1.08	86026920	13430	26.89	6480	6500	6360	8420	4540	6480	6405.58	0.78	0	1664	6720	6600	6530	6410	6340	6565	6375	19	1940	100	4660	10	1	18594363	1192	14.50	1.38	12	0.07	442.00	4641.00	11250	20240626	-43.02	5300	20241209	20.94	6790	-5.60	20250107	6280	2.07	20250102	11250	-43.02	20240626	5300	20.94	20241209	2.98	N	149980	100	18 억		144769	N	N	0	N	00	N
96	20250109	100814	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6400	-80	5	-1.23	57076140	8912	17.84	6480	6500	6360	8420	4540	6480	6404.41	0.78	0	323	6720	6600	6530	6410	6340	6565	6375	19	1940	100	4660	10	1	18594363	1190	14.48	1.38	12	0.05	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	6790	-5.74	20250107	6280	1.91	20250102	11250	-43.11	20240626	5300	20.75	20241209	2.98	N	149980	100	18 억		144769	N	N	0	N	00	N
97	20250109	090817	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6420	-60	5	-0.93	5839840	912	1.83	6480	6480	6360	8420	4540	6480	6403.33	0.78	0	79	6720	6600	6530	6410	6340	6565	6375	19	1940	100	4660	10	1	18594363	1194	14.52	1.38	12	0.00	442.00	4641.00	11250	20240626	-42.93	5300	20241209	21.13	6790	-5.45	20250107	6280	2.23	20250102	11250	-42.93	20240626	5300	21.13	20241209	2.98	N	149980	100	18 억		144769	N	N	0	N	00	N
98	20250108	160807	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6480	-180	5	-2.70	324647740	49949	86.61	6550	6650	6460	8650	4670	6660	6499.59	0.70	0	12688	6866	6762	6686	6582	6506	6725	6545	19	1990	100	4790	10	1	18594363	1205	14.66	1.40	12	0.27	442.00	4641.00	11250	20240626	-42.40	5300	20241209	22.26	6790	-4.57	20250107	6280	3.18	20250102	11250	-42.40	20240626	5300	22.26	20241209	2.99	N	149980	100	18 억		130362	N	N	0	N	00	N
99	20250108	150809	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6490	-170	5	-2.55	295782190	45502	78.90	6550	6650	6460	8650	4670	6660	6500.42	0.70	0	13342	6866	6762	6686	6582	6506	6725	6545	19	1990	100	4790	10	1	18594363	1207	14.68	1.40	12	0.24	442.00	4641.00	11250	20240626	-42.31	5300	20241209	22.45	6790	-4.42	20250107	6280	3.34	20250102	11250	-42.31	20240626	5300	22.45	20241209	2.99	N	149980	100	18 억		130362	N	N	0	N	00	N
100	20250108	140812	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6510	-150	5	-2.25	217198310	33426	57.96	6550	6650	6460	8650	4670	6660	6497.89	0.70	0	10401	6866	6762	6686	6582	6506	6725	6545	19	1990	100	4790	10	1	18594363	1210	14.73	1.40	12	0.18	442.00	4641.00	11250	20240626	-42.13	5300	20241209	22.83	6790	-4.12	20250107	6280	3.66	20250102	11250	-42.13	20240626	5300	22.83	20241209	2.99	N	149980	100	18 억		130362	N	N	0	N	00	N
101	20250108	130811	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6480	-180	5	-2.70	144244160	22173	38.45	6550	6650	6460	8650	4670	6660	6505.40	0.70	0	4433	6866	6762	6686	6582	6506	6725	6545	19	1990	100	4790	10	1	18594363	1205	14.66	1.40	12	0.12	442.00	4641.00	11250	20240626	-42.40	5300	20241209	22.26	6790	-4.57	20250107	6280	3.18	20250102	11250	-42.40	20240626	5300	22.26	20241209	2.99	N	149980	100	18 억		130362	N	N	0	N	00	N
102	20250108	120807	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	-160	5	-2.40	124842550	19180	33.26	6550	6650	6460	8650	4670	6660	6509.00	0.70	0	4621	6866	6762	6686	6582	6506	6725	6545	19	1990	100	4790	10	1	18594363	1209	14.71	1.40	12	0.10	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	6790	-4.27	20250107	6280	3.50	20250102	11250	-42.22	20240626	5300	22.64	20241209	2.99	N	149980	100	18 억		130362	N	N	0	N	00	N
103	20250108	110809	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	-160	5	-2.40	114194500	17542	30.42	6550	6650	6460	8650	4670	6660	6509.78	0.70	0	5654	6866	6762	6686	6582	6506	6725	6545	19	1990	100	4790	10	1	18594363	1209	14.71	1.40	12	0.09	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	6790	-4.27	20250107	6280	3.50	20250102	11250	-42.22	20240626	5300	22.64	20241209	2.99	N	149980	100	18 억		130362	N	N	0	N	00	N
104	20250108	100810	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6480	-180	5	-2.70	109948130	16888	29.28	6550	6650	6460	8650	4670	6660	6510.43	0.70	0	5850	6866	6762	6686	6582	6506	6725	6545	19	1990	100	4790	10	1	18594363	1205	14.66	1.40	12	0.09	442.00	4641.00	11250	20240626	-42.40	5300	20241209	22.26	6790	-4.57	20250107	6280	3.18	20250102	11250	-42.40	20240626	5300	22.26	20241209	2.99	N	149980	100	18 억		130362	N	N	0	N	00	N
105	20250108	090810	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6550	-110	5	-1.65	11759580	1795	3.11	6550	6650	6520	8650	4670	6660	6551.30	0.70	0	172	6866	6762	6686	6582	6506	6725	6545	19	1990	100	4790	10	1	18594363	1218	14.82	1.41	12	0.01	442.00	4641.00	11250	20240626	-41.78	5300	20241209	23.58	6790	-3.53	20250107	6280	4.30	20250102	11250	-41.78	20240626	5300	23.58	20241209	2.99	N	149980	100	18 억		130362	N	N	0	N	00	N
106	20250107	160803	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	0	3	0.00	386324340	57672	80.38	6680	6790	6610	8650	4670	6660	6698.65	0.73	0	-5109	6826	6742	6666	6582	6506	6785	6625	19	1990	100	4790	10	1	18594363	1238	15.07	1.44	12	0.31	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	6790	-1.91	20250107	6280	6.05	20250102	11250	-40.80	20240626	5300	25.66	20241209	2.99	N	149980	100	18 억		135219	N	N	0	N	00	N
107	20250107	150804	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6670	10	2	0.15	365898480	54596	76.10	6680	6790	6610	8650	4670	6660	6701.93	0.73	0	-4927	6826	6742	6666	6582	6506	6785	6625	19	1990	100	4790	10	1	18594363	1240	15.09	1.44	12	0.29	442.00	4641.00	11250	20240626	-40.71	5300	20241209	25.85	6790	-1.77	20250107	6280	6.21	20250102	11250	-40.71	20240626	5300	25.85	20241209	2.99	N	149980	100	18 억		135219	N	N	0	N	00	N
108	20250107	140802	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-10	5	-0.15	306225680	45610	63.57	6680	6790	6640	8650	4670	6660	6714.00	0.73	0	-4380	6826	6742	6666	6582	6506	6785	6625	19	1990	100	4790	10	1	18594363	1237	15.05	1.43	12	0.25	442.00	4641.00	11250	20240626	-40.89	5300	20241209	25.47	6790	-2.06	20250107	6280	5.89	20250102	11250	-40.89	20240626	5300	25.47	20241209	2.99	N	149980	100	18 억		135219	N	N	0	N	00	N
109	20250107	130802	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6710	50	2	0.75	271140080	40342	56.23	6680	6790	6670	8650	4670	6660	6721.04	0.73	0	-3780	6826	6742	6666	6582	6506	6785	6625	19	1990	100	4790	10	1	18594363	1248	15.18	1.45	12	0.22	442.00	4641.00	11250	20240626	-40.36	5300	20241209	26.60	6790	-1.18	20250107	6280	6.85	20250102	11250	-40.36	20240626	5300	26.60	20241209	2.99	N	149980	100	18 억		135219	N	N	0	N	00	N
110	20250107	120803	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6730	70	2	1.05	212477140	31580	44.02	6680	6790	6670	8650	4670	6660	6728.22	0.73	0	-2474	6826	6742	6666	6582	6506	6785	6625	19	1990	100	4790	10	1	18594363	1251	15.23	1.45	12	0.17	442.00	4641.00	11250	20240626	-40.18	5300	20241209	26.98	6790	-0.88	20250107	6280	7.17	20250102	11250	-40.18	20240626	5300	26.98	20241209	2.99	N	149980	100	18 억		135219	N	N	0	N	00	N
111	20250107	110759	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6720	60	2	0.90	169319100	25149	35.05	6680	6790	6670	8650	4670	6660	6732.64	0.73	0	-1615	6826	6742	6666	6582	6506	6785	6625	19	1990	100	4790	10	1	18594363	1250	15.20	1.45	12	0.14	442.00	4641.00	11250	20240626	-40.27	5300	20241209	26.79	6790	-1.03	20250107	6280	7.01	20250102	11250	-40.27	20240626	5300	26.79	20241209	2.99	N	149980	100	18 억		135219	N	N	0	N	00	N
112	20250107	100805	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	30	2	0.45	120286830	17835	24.86	6680	6790	6680	8650	4670	6660	6744.43	0.73	0	-1967	6826	6742	6666	6582	6506	6785	6625	19	1990	100	4790	10	1	18594363	1244	15.14	1.44	12	0.10	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	6790	-1.47	20250107	6280	6.53	20250102	11250	-40.53	20240626	5300	26.23	20241209	2.99	N	149980	100	18 억		135219	N	N	0	N	00	N
113	20250107	090806	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6710	50	2	0.75	35679540	5278	7.36	6680	6790	6680	8650	4670	6660	6760.05	0.73	0	-1368	6826	6742	6666	6582	6506	6785	6625	19	1990	100	4790	10	1	18594363	1248	15.18	1.45	12	0.03	442.00	4641.00	11250	20240626	-40.36	5300	20241209	26.60	6790	-1.18	20250107	6280	6.85	20250102	11250	-40.36	20240626	5300	26.60	20241209	2.99	N	149980	100	18 억		135219	N	N	0	N	00	N
114	20250106	160755	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	100	2	1.52	478769340	71714	121.42	6630	6750	6590	8520	4600	6560	6676.10	0.66	0	11267	6740	6650	6540	6450	6340	6695	6495	19	1960	100	4720	10	1	18594363	1238	15.07	1.44	12	0.39	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	6750	-1.33	20250106	6280	6.05	20250102	11250	-40.80	20240626	5300	25.66	20241209	3.00	N	149980	100	18 억		123616	N	N	0	N	00	N
115	20250106	150753	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6680	120	2	1.83	454747260	68108	115.31	6630	6750	6590	8520	4600	6560	6676.86	0.66	0	10431	6740	6650	6540	6450	6340	6695	6495	19	1960	100	4720	10	1	18594363	1242	15.11	1.44	12	0.37	442.00	4641.00	11250	20240626	-40.62	5300	20241209	26.04	6750	-1.04	20250106	6280	6.37	20250102	11250	-40.62	20240626	5300	26.04	20241209	3.00	N	149980	100	18 억		123616	N	N	0	N	00	N
116	20250106	140754	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	130	2	1.98	339464020	50950	86.26	6630	6740	6590	8520	4600	6560	6662.69	0.66	0	10316	6740	6650	6540	6450	6340	6695	6495	19	1960	100	4720	10	1	18594363	1244	15.14	1.44	12	0.27	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	6740	-0.74	20250106	6280	6.53	20250102	11250	-40.53	20240626	5300	26.23	20241209	3.00	N	149980	100	18 억		123616	N	N	0	N	00	N
117	20250106	130751	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6680	120	2	1.83	268618650	40339	68.30	6630	6740	6590	8520	4600	6560	6659.03	0.66	0	2901	6740	6650	6540	6450	6340	6695	6495	19	1960	100	4720	10	1	18594363	1242	15.11	1.44	12	0.22	442.00	4641.00	11250	20240626	-40.62	5300	20241209	26.04	6740	-0.89	20250106	6280	6.37	20250102	11250	-40.62	20240626	5300	26.04	20241209	3.00	N	149980	100	18 억		123616	N	N	0	N	00	N
118	20250106	120751	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6700	140	2	2.13	240279020	36102	61.12	6630	6740	6590	8520	4600	6560	6655.56	0.66	0	3322	6740	6650	6540	6450	6340	6695	6495	19	1960	100	4720	10	1	18594363	1246	15.16	1.44	12	0.19	442.00	4641.00	11250	20240626	-40.44	5300	20241209	26.42	6740	-0.59	20250106	6280	6.69	20250102	11250	-40.44	20240626	5300	26.42	20241209	3.00	N	149980	100	18 억		123616	N	N	0	N	00	N
119	20250106	110750	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6630	70	2	1.07	127127510	19108	32.35	6630	6740	6590	8520	4600	6560	6653.10	0.66	0	-6061	6740	6650	6540	6450	6340	6695	6495	19	1960	100	4720	10	1	18594363	1233	15.00	1.43	12	0.10	442.00	4641.00	11250	20240626	-41.07	5300	20241209	25.09	6740	-1.63	20250106	6280	5.57	20250102	11250	-41.07	20240626	5300	25.09	20241209	3.00	N	149980	100	18 억		123616	N	N	0	N	00	N
120	20250106	100748	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6620	60	2	0.91	98562100	14795	25.05	6630	6740	6590	8520	4600	6560	6661.85	0.66	0	-5761	6740	6650	6540	6450	6340	6695	6495	19	1960	100	4720	10	1	18594363	1231	14.98	1.43	12	0.08	442.00	4641.00	11250	20240626	-41.16	5300	20241209	24.91	6740	-1.78	20250106	6280	5.41	20250102	11250	-41.16	20240626	5300	24.91	20241209	3.00	N	149980	100	18 억		123616	N	N	0	N	00	N
121	20250106	090747	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	130	2	1.98	24032580	3613	6.12	6630	6690	6590	8520	4600	6560	6651.70	0.66	0	-1391	6740	6650	6540	6450	6340	6695	6495	19	1960	100	4720	10	1	18594363	1244	15.14	1.44	12	0.02	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	6690	0.00	20250106	6280	6.53	20250102	11250	-40.53	20240626	5300	26.23	20241209	3.00	N	149980	100	18 억		123616	N	N	0	N	00	N
122	20250103	160744	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6560	130	2	2.02	383878630	58571	82.61	6430	6630	6430	8350	4510	6430	6554.39	0.64	0	5464	6716	6572	6426	6282	6136	6645	6355	19	1920	100	4620	10	1	18594363	1220	14.84	1.41	12	0.31	442.00	4641.00	11250	20240626	-41.69	5300	20241209	23.77	6630	-1.06	20250103	6280	4.46	20250102	11250	-41.69	20240626	5300	23.77	20241209	3.02	N	149980	100	18 억		118190	N	N	0	N	00	N
123	20250103	150747	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6570	140	2	2.18	374693400	57170	80.64	6430	6630	6430	8350	4510	6430	6554.35	0.64	0	5317	6716	6572	6426	6282	6136	6645	6355	19	1920	100	4620	10	1	18594363	1222	14.86	1.42	12	0.31	442.00	4641.00	11250	20240626	-41.60	5300	20241209	23.96	6630	-0.90	20250103	6280	4.62	20250102	11250	-41.60	20240626	5300	23.96	20241209	3.02	N	149980	100	18 억		118190	N	N	0	N	00	N
124	20250103	140747	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6560	130	2	2.02	225408650	34496	48.66	6430	6630	6430	8350	4510	6430	6534.80	0.64	0	-4171	6716	6572	6426	6282	6136	6645	6355	19	1920	100	4620	10	1	18594363	1220	14.84	1.41	12	0.19	442.00	4641.00	11250	20240626	-41.69	5300	20241209	23.77	6630	-1.06	20250103	6280	4.46	20250102	11250	-41.69	20240626	5300	23.77	20241209	3.02	N	149980	100	18 억		118190	N	N	0	N	00	N
125	20250103	130746	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6570	140	2	2.18	172098100	26341	37.15	6430	6630	6430	8350	4510	6430	6534.06	0.64	0	-3175	6716	6572	6426	6282	6136	6645	6355	19	1920	100	4620	10	1	18594363	1222	14.86	1.42	12	0.14	442.00	4641.00	11250	20240626	-41.60	5300	20241209	23.96	6630	-0.90	20250103	6280	4.62	20250102	11250	-41.60	20240626	5300	23.96	20241209	3.02	N	149980	100	18 억		118190	N	N	0	N	00	N
126	20250103	120745	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6540	110	2	1.71	159355260	24393	34.41	6430	6630	6430	8350	4510	6430	6533.46	0.64	0	-4358	6716	6572	6426	6282	6136	6645	6355	19	1920	100	4620	10	1	18594363	1216	14.80	1.41	12	0.13	442.00	4641.00	11250	20240626	-41.87	5300	20241209	23.40	6630	-1.36	20250103	6280	4.14	20250102	11250	-41.87	20240626	5300	23.40	20241209	3.02	N	149980	100	18 억		118190	N	N	0	N	00	N
127	20250103	110746	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6490	60	2	0.93	101190770	15520	21.89	6430	6630	6430	8350	4510	6430	6520.90	0.64	0	-5516	6716	6572	6426	6282	6136	6645	6355	19	1920	100	4620	10	1	18594363	1207	14.68	1.40	12	0.08	442.00	4641.00	11250	20240626	-42.31	5300	20241209	22.45	6630	-2.11	20250103	6280	3.34	20250102	11250	-42.31	20240626	5300	22.45	20241209	3.02	N	149980	100	18 억		118190	N	N	0	N	00	N
128	20250103	100743	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6460	30	2	0.47	93268020	14297	20.17	6430	6630	6430	8350	4510	6430	6524.60	0.64	0	-5442	6716	6572	6426	6282	6136	6645	6355	19	1920	100	4620	10	1	18594363	1201	14.62	1.39	12	0.08	442.00	4641.00	11250	20240626	-42.58	5300	20241209	21.89	6630	-2.56	20250103	6280	2.87	20250102	11250	-42.58	20240626	5300	21.89	20241209	3.02	N	149980	100	18 억		118190	N	N	0	N	00	N
129	20250103	090747	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	70	2	1.09	41866800	6394	9.02	6430	6630	6430	8350	4510	6430	6550.66	0.64	0	-3207	6716	6572	6426	6282	6136	6645	6355	19	1920	100	4620	10	1	18594363	1209	14.71	1.40	12	0.03	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	6630	-1.96	20250103	6280	3.50	20250102	11250	-42.22	20240626	5300	22.64	20241209	3.02	N	149980	100	18 억		118190	N	N	0	N	00	N
130	20250102	160738	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6430	130	2	2.06	451055010	70548	154.53	6300	6570	6280	8190	4410	6300	6393.61	0.62	0	2221	6673	6486	6193	6006	5713	6580	6100	19	1890	100	4530	10	1	18594363	1196	14.55	1.39	12	0.38	442.00	4641.00	11250	20240626	-42.84	5300	20241209	21.32	6570	-2.13	20250102	6280	2.39	20250102	11250	-42.84	20240626	5300	21.32	20241209	3.08	N	149980	100	18 억		116084	N	N	0	N	00	N
131	20250102	150740	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6400	100	2	1.59	414345380	64824	141.99	6300	6570	6280	8190	4410	6300	6391.88	0.62	0	345	6673	6486	6193	6006	5713	6580	6100	19	1890	100	4530	10	1	18594363	1190	14.48	1.38	12	0.35	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	6570	-2.59	20250102	6280	1.91	20250102	11250	-43.11	20240626	5300	20.75	20241209	3.08	N	149980	100	18 억		116084	N	N	0	N	00	N
132	20250102	140737	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6350	50	2	0.79	214041630	33621	73.64	6300	6420	6280	8190	4410	6300	6366.34	0.62	0	-6691	6673	6486	6193	6006	5713	6580	6100	19	1890	100	4530	10	1	18594363	1181	14.37	1.37	12	0.18	442.00	4641.00	11250	20240626	-43.56	5300	20241209	19.81	6420	-1.09	20250102	6280	1.11	20250102	11250	-43.56	20240626	5300	19.81	20241209	3.08	N	149980	100	18 억		116084	N	N	0	N	00	N
133	20250102	130738	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6370	70	2	1.11	198545340	31184	68.31	6300	6420	6280	8190	4410	6300	6366.93	0.62	0	-7245	6673	6486	6193	6006	5713	6580	6100	19	1890	100	4530	10	1	18594363	1184	14.41	1.37	12	0.17	442.00	4641.00	11250	20240626	-43.38	5300	20241209	20.19	6420	-0.78	20250102	6280	1.43	20250102	11250	-43.38	20240626	5300	20.19	20241209	3.08	N	149980	100	18 억		116084	N	N	0	N	00	N
134	20250102	120736	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6400	100	2	1.59	173947410	27315	59.83	6300	6420	6280	8190	4410	6300	6368.24	0.62	0	-6854	6673	6486	6193	6006	5713	6580	6100	19	1890	100	4530	10	1	18594363	1190	14.48	1.38	12	0.15	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	6420	-0.31	20250102	6280	1.91	20250102	11250	-43.11	20240626	5300	20.75	20241209	3.08	N	149980	100	18 억		116084	N	N	0	N	00	N
135	20250102	110728	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6340	40	2	0.63	109925580	17287	37.87	6300	6420	6280	8190	4410	6300	6358.92	0.62	0	-5787	6673	6486	6193	6006	5713	6580	6100	19	1890	100	4530	10	1	18594363	1179	14.34	1.37	12	0.09	442.00	4641.00	11250	20240626	-43.64	5300	20241209	19.62	6420	-1.25	20250102	6280	0.96	20250102	11250	-43.64	20240626	5300	19.62	20241209	3.08	N	149980	100	18 억		116084	N	N	0	N	00	N
136	20250102	100735	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6350	50	2	0.79	58481620	9182	20.11	6300	6420	6280	8190	4410	6300	6369.29	0.62	0	-2532	6673	6486	6193	6006	5713	6580	6100	19	1890	100	4530	10	1	18594363	1181	14.37	1.37	12	0.05	442.00	4641.00	11250	20240626	-43.56	5300	20241209	19.81	6420	-1.09	20250102	6280	1.11	20250102	11250	-43.56	20240626	5300	19.81	20241209	3.08	N	149980	100	18 억		116084	N	N	0	N	00	N
137	20250102	090729	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	0.62	0	0	6673	6486	6193	6006	5713	6580	6100	19	1890	100	4530	10	1	18594363	1171	14.25	1.36	12	0.00	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	0	0.00	0	0	0.00	0	11250	-44.00	20240626	5300	18.87	20241209	3.08	N	149980	100	18 억		116084	N	N	0	N	00	N