KissMeData/225190/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	161024	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2695	5	2	0.19	3807176425	1390461	161.56	2680	2850	2625	3495	1885	2690	2738.38	0.71	0	31814	2866	2777	2716	2627	2566	2747	2597	51	805	100	1720	5	1	50748440	1368	192.50	4.54	12	2.74	14.00	593.00	3760	20241112	-28.32	1466	20240806	83.83	3055	-11.78	20250107	2580	4.46	20250102	9650	-72.07	20240404	1466	83.83	20240806	2.40	N	225190	100	50 억		362546	N	N	0	N	00	N
3	20250124	151023	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2685	-5	5	-0.19	3633899875	1326072	154.08	2680	2850	2625	3495	1885	2690	2740.35	0.71	0	27570	2866	2777	2716	2627	2566	2747	2597	51	805	100	1720	5	1	50748440	1363	191.79	4.53	12	2.61	14.00	593.00	3760	20241112	-28.59	1466	20240806	83.15	3055	-12.11	20250107	2580	4.07	20250102	9650	-72.18	20240404	1466	83.15	20240806	2.40	N	225190	100	50 억		362546	N	N	0	N	00	N
4	20250124	141021	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2710	20	2	0.74	3299180700	1201845	139.64	2680	2850	2625	3495	1885	2690	2745.10	0.71	0	-2486	2866	2777	2716	2627	2566	2747	2597	51	805	100	1720	5	1	50748440	1375	193.57	4.57	12	2.37	14.00	593.00	3760	20241112	-27.93	1466	20240806	84.86	3055	-11.29	20250107	2580	5.04	20250102	9650	-71.92	20240404	1466	84.86	20240806	2.40	N	225190	100	50 억		362546	N	N	0	N	00	N
5	20250124	131023	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2740	50	2	1.86	3038214935	1106066	128.52	2680	2850	2625	3495	1885	2690	2746.87	0.71	0	-3002	2866	2777	2716	2627	2566	2747	2597	51	805	100	1720	5	1	50748440	1391	195.71	4.62	12	2.18	14.00	593.00	3760	20241112	-27.13	1466	20240806	86.90	3055	-10.31	20250107	2580	6.20	20250102	9650	-71.61	20240404	1466	86.90	20240806	2.40	N	225190	100	50 억		362546	N	N	0	N	00	N
6	20250124	121019	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2770	80	2	2.97	2574922770	937568	108.94	2680	2850	2625	3495	1885	2690	2746.39	0.71	0	-15960	2866	2777	2716	2627	2566	2747	2597	51	805	100	1720	5	1	50748440	1406	197.86	4.67	12	1.85	14.00	593.00	3760	20241112	-26.33	1466	20240806	88.95	3055	-9.33	20250107	2580	7.36	20250102	9650	-71.30	20240404	1466	88.95	20240806	2.40	N	225190	100	50 억		362546	N	N	0	N	00	N
7	20250124	111021	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2695	5	2	0.19	790760855	295710	34.36	2680	2730	2625	3495	1885	2690	2674.10	0.71	0	-42619	2866	2777	2716	2627	2566	2747	2597	51	805	100	1720	5	1	50748440	1368	192.50	4.54	12	0.58	14.00	593.00	3760	20241112	-28.32	1466	20240806	83.83	3055	-11.78	20250107	2580	4.46	20250102	9650	-72.07	20240404	1466	83.83	20240806	2.40	N	225190	100	50 억		362546	N	N	0	N	00	N
8	20250124	101017	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2680	-10	5	-0.37	493255880	185709	21.58	2680	2690	2625	3495	1885	2690	2656.05	0.71	0	-21454	2866	2777	2716	2627	2566	2747	2597	51	805	100	1720	5	1	50748440	1360	191.43	4.52	12	0.37	14.00	593.00	3760	20241112	-28.72	1466	20240806	82.81	3055	-12.27	20250107	2580	3.88	20250102	9650	-72.23	20240404	1466	82.81	20240806	2.40	N	225190	100	50 억		362546	N	N	0	N	00	N
9	20250124	091024	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2685	-5	5	-0.19	92329395	34656	4.03	2680	2690	2650	3495	1885	2690	2664.11	0.71	0	2414	2866	2777	2716	2627	2566	2747	2597	51	805	100	1720	5	1	50748440	1363	191.79	4.53	12	0.07	14.00	593.00	3760	20241112	-28.59	1466	20240806	83.15	3055	-12.11	20250107	2580	4.07	20250102	9650	-72.18	20240404	1466	83.15	20240806	2.40	N	225190	100	50 억		362546	N	N	0	N	00	N
10	20250123	161018	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2690	-80	5	-2.89	2314707565	849143	14.09	2770	2805	2655	3600	1940	2770	2725.90	0.71	0	-360	3030	2900	2775	2645	2520	2965	2710	51	830	100	1770	5	1	50748440	1365	192.14	4.54	12	1.67	14.00	593.00	3760	20241112	-28.46	1466	20240806	83.49	3055	-11.95	20250107	2580	4.26	20250102	9650	-72.12	20240404	1466	83.49	20240806	2.48	N	225190	100	50 억		362336	N	N	0	N	00	N
11	20250123	151015	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2670	-100	5	-3.61	2172809260	796199	13.21	2770	2805	2660	3600	1940	2770	2728.72	0.71	0	-11896	3030	2900	2775	2645	2520	2965	2710	51	830	100	1770	5	1	50748440	1355	190.71	4.50	12	1.57	14.00	593.00	3760	20241112	-28.99	1466	20240806	82.13	3055	-12.60	20250107	2580	3.49	20250102	9650	-72.33	20240404	1466	82.13	20240806	2.48	N	225190	100	50 억		362336	N	N	0	N	00	N
12	20250123	141017	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2700	-70	5	-2.53	1843187610	673390	11.17	2770	2805	2690	3600	1940	2770	2736.93	0.71	0	5992	3030	2900	2775	2645	2520	2965	2710	51	830	100	1770	5	1	50748440	1370	192.86	4.55	12	1.33	14.00	593.00	3760	20241112	-28.19	1466	20240806	84.17	3055	-11.62	20250107	2580	4.65	20250102	9650	-72.02	20240404	1466	84.17	20240806	2.48	N	225190	100	50 억		362336	N	N	0	N	00	N
13	20250123	131015	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2705	-65	5	-2.35	1606591960	585853	9.72	2770	2805	2705	3600	1940	2770	2742.07	0.71	0	14556	3030	2900	2775	2645	2520	2965	2710	51	830	100	1770	5	1	50748440	1373	193.21	4.56	12	1.15	14.00	593.00	3760	20241112	-28.06	1466	20240806	84.52	3055	-11.46	20250107	2580	4.84	20250102	9650	-71.97	20240404	1466	84.52	20240806	2.48	N	225190	100	50 억		362336	N	N	0	N	00	N
14	20250123	121016	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2735	-35	5	-1.26	1407903380	512755	8.51	2770	2805	2705	3600	1940	2770	2745.52	0.71	0	15523	3030	2900	2775	2645	2520	2965	2710	51	830	100	1770	5	1	50748440	1388	195.36	4.61	12	1.01	14.00	593.00	3760	20241112	-27.26	1466	20240806	86.56	3055	-10.47	20250107	2580	6.01	20250102	9650	-71.66	20240404	1466	86.56	20240806	2.48	N	225190	100	50 억		362336	N	N	0	N	00	N
15	20250123	111007	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2760	-10	5	-0.36	1273825285	463861	7.69	2770	2805	2705	3600	1940	2770	2745.88	0.71	0	24494	3030	2900	2775	2645	2520	2965	2710	51	830	100	1770	5	1	50748440	1401	197.14	4.65	12	0.91	14.00	593.00	3760	20241112	-26.60	1466	20240806	88.27	3055	-9.66	20250107	2580	6.98	20250102	9650	-71.40	20240404	1466	88.27	20240806	2.48	N	225190	100	50 억		362336	N	N	0	N	00	N
16	20250123	101015	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2730	-40	5	-1.44	1108453255	403655	6.70	2770	2805	2705	3600	1940	2770	2745.74	0.71	0	24434	3030	2900	2775	2645	2520	2965	2710	51	830	100	1770	5	1	50748440	1385	195.00	4.60	12	0.80	14.00	593.00	3760	20241112	-27.39	1466	20240806	86.22	3055	-10.64	20250107	2580	5.81	20250102	9650	-71.71	20240404	1466	86.22	20240806	2.48	N	225190	100	50 억		362336	N	N	0	N	00	N
17	20250123	091016	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2745	-25	5	-0.90	506602065	182912	3.03	2770	2805	2740	3600	1940	2770	2769.64	0.71	0	6073	3030	2900	2775	2645	2520	2965	2710	51	830	100	1770	5	1	50748440	1393	196.07	4.63	12	0.36	14.00	593.00	3760	20241112	-26.99	1466	20240806	87.24	3055	-10.15	20250107	2580	6.40	20250102	9650	-71.55	20240404	1466	87.24	20240806	2.48	N	225190	100	50 억		362336	N	N	0	N	00	N
18	20250122	161008	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2770	150	2	5.73	16802563635	5988180	192.89	2680	2905	2650	3405	1835	2620	2805.99	0.30	0	216037	2933	2776	2698	2541	2463	2737	2502	51	785	100	1670	5	1	50748440	1406	197.86	4.67	12	11.80	14.00	593.00	3760	20241112	-26.33	1466	20240806	88.95	3055	-9.33	20250107	2580	7.36	20250102	9650	-71.30	20240404	1466	88.95	20240806	2.43	N	225190	100	50 억		152692	N	N	0	N	00	N
19	20250122	151009	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2765	145	2	5.53	16473550645	5869225	189.06	2680	2905	2650	3405	1835	2620	2806.77	0.30	0	210863	2933	2776	2698	2541	2463	2737	2502	51	785	100	1670	5	1	50748440	1403	197.50	4.66	12	11.57	14.00	593.00	3760	20241112	-26.46	1466	20240806	88.61	3055	-9.49	20250107	2580	7.17	20250102	9650	-71.35	20240404	1466	88.61	20240806	2.43	N	225190	100	50 억		152692	N	N	0	N	00	N
20	20250122	141008	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2765	145	2	5.53	14294647850	5091165	164.00	2680	2905	2650	3405	1835	2620	2807.74	0.30	0	230590	2933	2776	2698	2541	2463	2737	2502	51	785	100	1670	5	1	50748440	1403	197.50	4.66	12	10.03	14.00	593.00	3760	20241112	-26.46	1466	20240806	88.61	3055	-9.49	20250107	2580	7.17	20250102	9650	-71.35	20240404	1466	88.61	20240806	2.43	N	225190	100	50 억		152692	N	N	0	N	00	N
21	20250122	131009	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2775	155	2	5.92	13544543645	4819514	155.25	2680	2905	2650	3405	1835	2620	2810.35	0.30	0	193866	2933	2776	2698	2541	2463	2737	2502	51	785	100	1670	5	1	50748440	1408	198.21	4.68	12	9.50	14.00	593.00	3760	20241112	-26.20	1466	20240806	89.29	3055	-9.17	20250107	2580	7.56	20250102	9650	-71.24	20240404	1466	89.29	20240806	2.43	N	225190	100	50 억		152692	N	N	0	N	00	N
22	20250122	121007	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2785	165	2	6.30	12780642725	4545601	146.42	2680	2905	2650	3405	1835	2620	2811.65	0.30	0	185100	2933	2776	2698	2541	2463	2737	2502	51	785	100	1670	5	1	50748440	1413	198.93	4.70	12	8.96	14.00	593.00	3760	20241112	-25.93	1466	20240806	89.97	3055	-8.84	20250107	2580	7.95	20250102	9650	-71.14	20240404	1466	89.97	20240806	2.43	N	225190	100	50 억		152692	N	N	0	N	00	N
23	20250122	111009	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2870	250	2	9.54	8967468230	3192687	102.84	2680	2905	2650	3405	1835	2620	2808.75	0.30	0	101648	2933	2776	2698	2541	2463	2737	2502	51	785	100	1670	5	1	50748440	1456	205.00	4.84	12	6.29	14.00	593.00	3760	20241112	-23.67	1466	20240806	95.77	3055	-6.06	20250107	2580	11.24	20250102	9650	-70.26	20240404	1466	95.77	20240806	2.43	N	225190	100	50 억		152692	N	N	0	N	00	N
24	20250122	101008	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2730	110	2	4.20	2326223240	855522	27.56	2680	2765	2650	3405	1835	2620	2719.07	0.30	0	151521	2933	2776	2698	2541	2463	2737	2502	51	785	100	1670	5	1	50748440	1385	195.00	4.60	12	1.69	14.00	593.00	3760	20241112	-27.39	1466	20240806	86.22	3055	-10.64	20250107	2580	5.81	20250102	9650	-71.71	20240404	1466	86.22	20240806	2.43	N	225190	100	50 억		152692	N	N	0	N	00	N
25	20250122	091010	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2705	85	2	3.24	621657705	230844	7.44	2680	2715	2650	3405	1835	2620	2692.98	0.30	0	44929	2933	2776	2698	2541	2463	2737	2502	51	785	100	1670	5	1	50748440	1373	193.21	4.56	12	0.45	14.00	593.00	3760	20241112	-28.06	1466	20240806	84.52	3055	-11.46	20250107	2580	4.84	20250102	9650	-71.97	20240404	1466	84.52	20240806	2.43	N	225190	100	50 억		152692	N	N	0	N	00	N
26	20250121	161002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2620	25	2	0.96	8436690290	3078239	535.84	2780	2855	2620	3370	1820	2595	2740.81	0.31	0	-1352	2715	2655	2625	2565	2535	2640	2550	51	775	100	1660	5	1	50748440	1330	187.14	4.42	12	6.07	14.00	593.00	3760	20241112	-30.32	1466	20240806	78.72	3055	-14.24	20250107	2580	1.55	20250102	9650	-72.85	20240404	1466	78.72	20240806	2.45	N	225190	100	50 억		157558	N	N	0	N	00	N
27	20250121	151004	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2625	30	2	1.16	8266073445	3013229	524.52	2780	2855	2625	3370	1820	2595	2743.27	0.31	0	-1348	2715	2655	2625	2565	2535	2640	2550	51	775	100	1660	5	1	50748440	1332	187.50	4.43	12	5.94	14.00	593.00	3760	20241112	-30.19	1466	20240806	79.06	3055	-14.08	20250107	2580	1.74	20250102	9650	-72.80	20240404	1466	79.06	20240806	2.45	N	225190	100	50 억		157558	N	N	0	N	00	N
28	20250121	141005	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2640	45	2	1.73	7995746395	2910514	506.64	2780	2855	2635	3370	1820	2595	2747.20	0.31	0	-1037	2715	2655	2625	2565	2535	2640	2550	51	775	100	1660	5	1	50748440	1340	188.57	4.45	12	5.74	14.00	593.00	3760	20241112	-29.79	1466	20240806	80.08	3055	-13.58	20250107	2580	2.33	20250102	9650	-72.64	20240404	1466	80.08	20240806	2.45	N	225190	100	50 억		157558	N	N	0	N	00	N
29	20250121	131003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2650	55	2	2.12	7810967695	2840715	494.49	2780	2855	2640	3370	1820	2595	2749.66	0.31	0	-2712	2715	2655	2625	2565	2535	2640	2550	51	775	100	1660	5	1	50748440	1345	189.29	4.47	12	5.60	14.00	593.00	3760	20241112	-29.52	1466	20240806	80.76	3055	-13.26	20250107	2580	2.71	20250102	9650	-72.54	20240404	1466	80.76	20240806	2.45	N	225190	100	50 억		157558	N	N	0	N	00	N
30	20250121	120946	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2655	60	2	2.31	7719623070	2806345	488.51	2780	2855	2640	3370	1820	2595	2750.78	0.31	0	-3888	2715	2655	2625	2565	2535	2640	2550	51	775	100	1660	5	1	50748440	1347	189.64	4.48	12	5.53	14.00	593.00	3760	20241112	-29.39	1466	20240806	81.11	3055	-13.09	20250107	2580	2.91	20250102	9650	-72.49	20240404	1466	81.11	20240806	2.45	N	225190	100	50 억		157558	N	N	0	N	00	N
31	20250121	110913	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2655	60	2	2.31	7502636820	2724503	474.26	2780	2855	2640	3370	1820	2595	2753.77	0.31	0	2001	2715	2655	2625	2565	2535	2640	2550	51	775	100	1660	5	1	50748440	1347	189.64	4.48	12	5.37	14.00	593.00	3760	20241112	-29.39	1466	20240806	81.11	3055	-13.09	20250107	2580	2.91	20250102	9650	-72.49	20240404	1466	81.11	20240806	2.45	N	225190	100	50 억		157558	N	N	0	N	00	N
32	20250121	100907	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2675	80	2	3.08	6567632575	2374096	413.26	2780	2855	2660	3370	1820	2595	2766.38	0.31	0	9788	2715	2655	2625	2565	2535	2640	2550	51	775	100	1660	5	1	50748440	1358	191.07	4.51	12	4.68	14.00	593.00	3760	20241112	-28.86	1466	20240806	82.47	3055	-12.44	20250107	2580	3.68	20250102	9650	-72.28	20240404	1466	82.47	20240806	2.45	N	225190	100	50 억		157558	N	N	0	N	00	N
33	20250121	091005	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2725	130	2	5.01	4455971020	1593633	277.41	2780	2855	2715	3370	1820	2595	2796.13	0.31	0	8359	2715	2655	2625	2565	2535	2640	2550	51	775	100	1660	5	1	50748440	1383	194.64	4.60	12	3.14	14.00	593.00	3760	20241112	-27.53	1466	20240806	85.88	3055	-10.80	20250107	2580	5.62	20250102	9650	-71.76	20240404	1466	85.88	20240806	2.45	N	225190	100	50 억		157558	N	N	0	N	00	N
34	20250120	160951	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2595	-70	5	-2.63	1480389555	567131	69.75	2670	2685	2595	3460	1870	2665	2610.29	0.32	0	-3457	2771	2717	2686	2632	2601	2702	2617	51	795	100	1700	5	1	50748440	1317	185.36	4.38	12	1.12	14.00	593.00	3760	20241112	-30.98	1466	20240806	77.01	3055	-15.06	20250107	2580	0.58	20250102	9650	-73.11	20240404	1466	77.01	20240806	2.38	N	225190	100	50 억		161020	N	N	0	N	00	N
35	20250120	151003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2600	-65	5	-2.44	1311442970	502134	61.75	2670	2685	2600	3460	1870	2665	2611.71	0.32	0	1613	2771	2717	2686	2632	2601	2702	2617	51	795	100	1700	5	1	50748440	1319	185.71	4.38	12	0.99	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3055	-14.89	20250107	2580	0.78	20250102	9650	-73.06	20240404	1466	77.35	20240806	2.38	N	225190	100	50 억		161020	N	N	0	N	00	N
36	20250120	141001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2605	-60	5	-2.25	1145133260	438291	53.90	2670	2685	2600	3460	1870	2665	2612.69	0.32	0	2540	2771	2717	2686	2632	2601	2702	2617	51	795	100	1700	5	1	50748440	1322	186.07	4.39	12	0.86	14.00	593.00	3760	20241112	-30.72	1466	20240806	77.69	3055	-14.73	20250107	2580	0.97	20250102	9650	-73.01	20240404	1466	77.69	20240806	2.38	N	225190	100	50 억		161020	N	N	0	N	00	N
37	20250120	131001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2605	-60	5	-2.25	1027634795	393216	48.36	2670	2685	2600	3460	1870	2665	2613.37	0.32	0	4035	2771	2717	2686	2632	2601	2702	2617	51	795	100	1700	5	1	50748440	1322	186.07	4.39	12	0.77	14.00	593.00	3760	20241112	-30.72	1466	20240806	77.69	3055	-14.73	20250107	2580	0.97	20250102	9650	-73.01	20240404	1466	77.69	20240806	2.38	N	225190	100	50 억		161020	N	N	0	N	00	N
38	20250120	121002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2615	-50	5	-1.88	931550645	356396	43.83	2670	2685	2600	3460	1870	2665	2613.76	0.32	0	3377	2771	2717	2686	2632	2601	2702	2617	51	795	100	1700	5	1	50748440	1327	186.79	4.41	12	0.70	14.00	593.00	3760	20241112	-30.45	1466	20240806	78.38	3055	-14.40	20250107	2580	1.36	20250102	9650	-72.90	20240404	1466	78.38	20240806	2.38	N	225190	100	50 억		161020	N	N	0	N	00	N
39	20250120	111003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2610	-55	5	-2.06	736756185	281681	34.64	2670	2685	2600	3460	1870	2665	2615.51	0.32	0	9270	2771	2717	2686	2632	2601	2702	2617	51	795	100	1700	5	1	50748440	1325	186.43	4.40	12	0.56	14.00	593.00	3760	20241112	-30.59	1466	20240806	78.04	3055	-14.57	20250107	2580	1.16	20250102	9650	-72.95	20240404	1466	78.04	20240806	2.38	N	225190	100	50 억		161020	N	N	0	N	00	N
40	20250120	101002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2615	-50	5	-1.88	453449895	173109	21.29	2670	2685	2605	3460	1870	2665	2619.37	0.32	0	10625	2771	2717	2686	2632	2601	2702	2617	51	795	100	1700	5	1	50748440	1327	186.79	4.41	12	0.34	14.00	593.00	3760	20241112	-30.45	1466	20240806	78.38	3055	-14.40	20250107	2580	1.36	20250102	9650	-72.90	20240404	1466	78.38	20240806	2.38	N	225190	100	50 억		161020	N	N	0	N	00	N
41	20250120	091004	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2625	-40	5	-1.50	190582910	72560	8.92	2670	2685	2605	3460	1870	2665	2626.39	0.32	0	-1039	2771	2717	2686	2632	2601	2702	2617	51	795	100	1700	5	1	50748440	1332	187.50	4.43	12	0.14	14.00	593.00	3760	20241112	-30.19	1466	20240806	79.06	3055	-14.08	20250107	2580	1.74	20250102	9650	-72.80	20240404	1466	79.06	20240806	2.38	N	225190	100	50 억		161020	N	N	0	N	00	N
42	20250117	160958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2665	-95	5	-3.44	2161410265	804579	24.37	2730	2740	2655	3585	1935	2760	2686.45	0.32	0	-625	3030	2895	2800	2665	2570	2847	2617	51	825	100	1760	5	1	50748440	1352	190.36	4.49	12	1.59	14.00	593.00	3760	20241112	-29.12	1466	20240806	81.79	3055	-12.77	20250107	2580	3.29	20250102	9650	-72.38	20240404	1466	81.79	20240806	2.37	N	225190	100	50 억		161645	N	N	0	N	00	N
43	20250117	150958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2670	-90	5	-3.26	2044162015	760526	23.03	2730	2740	2655	3585	1935	2760	2687.79	0.32	0	2767	3030	2895	2800	2665	2570	2847	2617	51	825	100	1760	5	1	50748440	1355	190.71	4.50	12	1.50	14.00	593.00	3760	20241112	-28.99	1466	20240806	82.13	3055	-12.60	20250107	2580	3.49	20250102	9650	-72.33	20240404	1466	82.13	20240806	2.37	N	225190	100	50 억		161645	N	N	0	N	00	N
44	20250117	141003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2670	-90	5	-3.26	1745990335	648532	19.64	2730	2740	2665	3585	1935	2760	2692.18	0.32	0	2999	3030	2895	2800	2665	2570	2847	2617	51	825	100	1760	5	1	50748440	1355	190.71	4.50	12	1.28	14.00	593.00	3760	20241112	-28.99	1466	20240806	82.13	3055	-12.60	20250107	2580	3.49	20250102	9650	-72.33	20240404	1466	82.13	20240806	2.37	N	225190	100	50 억		161645	N	N	0	N	00	N
45	20250117	131000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2700	-60	5	-2.17	1552633360	576318	17.45	2730	2740	2665	3585	1935	2760	2694.02	0.32	0	9352	3030	2895	2800	2665	2570	2847	2617	51	825	100	1760	5	1	50748440	1370	192.86	4.55	12	1.14	14.00	593.00	3760	20241112	-28.19	1466	20240806	84.17	3055	-11.62	20250107	2580	4.65	20250102	9650	-72.02	20240404	1466	84.17	20240806	2.37	N	225190	100	50 억		161645	N	N	0	N	00	N
46	20250117	121002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2685	-75	5	-2.72	1268806215	470274	14.24	2730	2740	2670	3585	1935	2760	2697.97	0.32	0	12054	3030	2895	2800	2665	2570	2847	2617	51	825	100	1760	5	1	50748440	1363	191.79	4.53	12	0.93	14.00	593.00	3760	20241112	-28.59	1466	20240806	83.15	3055	-12.11	20250107	2580	4.07	20250102	9650	-72.18	20240404	1466	83.15	20240806	2.37	N	225190	100	50 억		161645	N	N	0	N	00	N
47	20250117	111001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2690	-70	5	-2.54	1076867340	398697	12.07	2730	2740	2670	3585	1935	2760	2700.91	0.32	0	16695	3030	2895	2800	2665	2570	2847	2617	51	825	100	1760	5	1	50748440	1365	192.14	4.54	12	0.79	14.00	593.00	3760	20241112	-28.46	1466	20240806	83.49	3055	-11.95	20250107	2580	4.26	20250102	9650	-72.12	20240404	1466	83.49	20240806	2.37	N	225190	100	50 억		161645	N	N	0	N	00	N
48	20250117	101003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2685	-75	5	-2.72	670009450	246989	7.48	2730	2740	2685	3585	1935	2760	2712.64	0.32	0	-3199	3030	2895	2800	2665	2570	2847	2617	51	825	100	1760	5	1	50748440	1363	191.79	4.53	12	0.49	14.00	593.00	3760	20241112	-28.59	1466	20240806	83.15	3055	-12.11	20250107	2580	4.07	20250102	9650	-72.18	20240404	1466	83.15	20240806	2.37	N	225190	100	50 억		161645	N	N	0	N	00	N
49	20250117	091002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2730	-30	5	-1.09	178513505	65622	1.99	2730	2740	2710	3585	1935	2760	2720.11	0.32	0	7637	3030	2895	2800	2665	2570	2847	2617	51	825	100	1760	5	1	50748440	1385	195.00	4.60	12	0.13	14.00	593.00	3760	20241112	-27.39	1466	20240806	86.22	3055	-10.64	20250107	2580	5.81	20250102	9650	-71.71	20240404	1466	86.22	20240806	2.37	N	225190	100	50 억		161645	N	N	0	N	00	N
50	20250116	160954	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2760	20	2	0.73	9237176880	3279211	508.53	2810	2935	2705	3560	1920	2740	2816.96	0.63	0	-160316	2810	2775	2710	2675	2610	2790	2690	51	820	100	1750	5	1	50748440	1401	197.14	4.65	12	6.46	14.00	593.00	3760	20241112	-26.60	1466	20240806	88.27	3055	-9.66	20250107	2580	6.98	20250102	9650	-71.40	20240404	1466	88.27	20240806	2.52	N	225190	100	50 억		320459	N	N	0	N	00	N
51	20250116	150907	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2760	20	2	0.73	9069497465	3218514	499.12	2810	2935	2705	3560	1920	2740	2817.92	0.63	0	-167284	2810	2775	2710	2675	2610	2790	2690	51	820	100	1750	5	1	50748440	1401	197.14	4.65	12	6.34	14.00	593.00	3760	20241112	-26.60	1466	20240806	88.27	3055	-9.66	20250107	2580	6.98	20250102	9650	-71.40	20240404	1466	88.27	20240806	2.52	N	225190	100	50 억		320459	N	N	0	N	00	N
52	20250116	140959	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2770	30	2	1.09	8673271890	3075147	476.88	2810	2935	2705	3560	1920	2740	2820.44	0.63	0	-158143	2810	2775	2710	2675	2610	2790	2690	51	820	100	1750	5	1	50748440	1406	197.86	4.67	12	6.06	14.00	593.00	3760	20241112	-26.33	1466	20240806	88.95	3055	-9.33	20250107	2580	7.36	20250102	9650	-71.30	20240404	1466	88.95	20240806	2.52	N	225190	100	50 억		320459	N	N	0	N	00	N
53	20250116	130959	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2750	10	2	0.36	2256892990	818230	126.89	2810	2825	2705	3560	1920	2740	2758.26	0.63	0	-129358	2810	2775	2710	2675	2610	2790	2690	51	820	100	1750	5	1	50748440	1396	196.43	4.64	12	1.61	14.00	593.00	3760	20241112	-26.86	1466	20240806	87.59	3055	-9.98	20250107	2580	6.59	20250102	9650	-71.50	20240404	1466	87.59	20240806	2.52	N	225190	100	50 억		320459	N	N	0	N	00	N
54	20250116	120958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2760	20	2	0.73	2089734895	757511	117.47	2810	2825	2705	3560	1920	2740	2758.69	0.63	0	-126962	2810	2775	2710	2675	2610	2790	2690	51	820	100	1750	5	1	50748440	1401	197.14	4.65	12	1.49	14.00	593.00	3760	20241112	-26.60	1466	20240806	88.27	3055	-9.66	20250107	2580	6.98	20250102	9650	-71.40	20240404	1466	88.27	20240806	2.52	N	225190	100	50 억		320459	N	N	0	N	00	N
55	20250116	111000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2735	-5	5	-0.18	1452206440	526912	81.71	2810	2825	2705	3560	1920	2740	2756.07	0.63	0	-78098	2810	2775	2710	2675	2610	2790	2690	51	820	100	1750	5	1	50748440	1388	195.36	4.61	12	1.04	14.00	593.00	3760	20241112	-27.26	1466	20240806	86.56	3055	-10.47	20250107	2580	6.01	20250102	9650	-71.66	20240404	1466	86.56	20240806	2.52	N	225190	100	50 억		320459	N	N	0	N	00	N
56	20250116	101000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2720	-20	5	-0.73	1201140585	434931	67.45	2810	2825	2705	3560	1920	2740	2761.68	0.63	0	-72480	2810	2775	2710	2675	2610	2790	2690	51	820	100	1750	5	1	50748440	1380	194.29	4.59	12	0.86	14.00	593.00	3760	20241112	-27.66	1466	20240806	85.54	3055	-10.97	20250107	2580	5.43	20250102	9650	-71.81	20240404	1466	85.54	20240806	2.52	N	225190	100	50 억		320459	N	N	0	N	00	N
57	20250116	091001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2770	30	2	1.09	630121365	226175	35.07	2810	2825	2745	3560	1920	2740	2786.00	0.63	0	-39249	2810	2775	2710	2675	2610	2790	2690	51	820	100	1750	5	1	50748440	1406	197.86	4.67	12	0.45	14.00	593.00	3760	20241112	-26.33	1466	20240806	88.95	3055	-9.33	20250107	2580	7.36	20250102	9650	-71.30	20240404	1466	88.95	20240806	2.52	N	225190	100	50 억		320459	N	N	0	N	00	N
58	20250115	160956	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2740	25	2	0.92	1685341265	626407	70.10	2740	2745	2645	3525	1905	2715	2690.06	0.48	0	72108	2888	2801	2748	2661	2608	2775	2635	51	810	100	1730	5	1	50748440	1391	195.71	4.62	12	1.23	14.00	593.00	3760	20241112	-27.13	1466	20240806	86.90	3055	-10.31	20250107	2580	6.20	20250102	9650	-71.61	20240404	1466	86.90	20240806	2.52	N	225190	100	50 억		242304	N	N	0	N	00	N
59	20250115	150957	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2725	10	2	0.37	1569688870	584072	65.36	2740	2745	2645	3525	1905	2715	2687.49	0.48	0	70747	2888	2801	2748	2661	2608	2775	2635	51	810	100	1730	5	1	50748440	1383	194.64	4.60	12	1.15	14.00	593.00	3760	20241112	-27.53	1466	20240806	85.88	3055	-10.80	20250107	2580	5.62	20250102	9650	-71.76	20240404	1466	85.88	20240806	2.52	N	225190	100	50 억		242304	N	N	0	N	00	N
60	20250115	140951	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2655	-60	5	-2.21	1187822060	442519	49.52	2740	2745	2645	3525	1905	2715	2684.23	0.48	0	27855	2888	2801	2748	2661	2608	2775	2635	51	810	100	1730	5	1	50748440	1347	189.64	4.48	12	0.87	14.00	593.00	3760	20241112	-29.39	1466	20240806	81.11	3055	-13.09	20250107	2580	2.91	20250102	9650	-72.49	20240404	1466	81.11	20240806	2.52	N	225190	100	50 억		242304	N	N	0	N	00	N
61	20250115	130959	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2675	-40	5	-1.47	1020967290	379836	42.50	2740	2745	2645	3525	1905	2715	2687.92	0.48	0	33318	2888	2801	2748	2661	2608	2775	2635	51	810	100	1730	5	1	50748440	1358	191.07	4.51	12	0.75	14.00	593.00	3760	20241112	-28.86	1466	20240806	82.47	3055	-12.44	20250107	2580	3.68	20250102	9650	-72.28	20240404	1466	82.47	20240806	2.52	N	225190	100	50 억		242304	N	N	0	N	00	N
62	20250115	120943	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2680	-35	5	-1.29	896214005	333194	37.29	2740	2745	2645	3525	1905	2715	2689.77	0.48	0	16371	2888	2801	2748	2661	2608	2775	2635	51	810	100	1730	5	1	50748440	1360	191.43	4.52	12	0.66	14.00	593.00	3760	20241112	-28.72	1466	20240806	82.81	3055	-12.27	20250107	2580	3.88	20250102	9650	-72.23	20240404	1466	82.81	20240806	2.52	N	225190	100	50 억		242304	N	N	0	N	00	N
63	20250115	110956	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2680	-35	5	-1.29	787790640	292790	32.76	2740	2745	2645	3525	1905	2715	2690.63	0.48	0	8883	2888	2801	2748	2661	2608	2775	2635	51	810	100	1730	5	1	50748440	1360	191.43	4.52	12	0.58	14.00	593.00	3760	20241112	-28.72	1466	20240806	82.81	3055	-12.27	20250107	2580	3.88	20250102	9650	-72.23	20240404	1466	82.81	20240806	2.52	N	225190	100	50 억		242304	N	N	0	N	00	N
64	20250115	100956	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2720	5	2	0.18	591266580	219807	24.60	2740	2745	2645	3525	1905	2715	2689.94	0.48	0	8799	2888	2801	2748	2661	2608	2775	2635	51	810	100	1730	5	1	50748440	1380	194.29	4.59	12	0.43	14.00	593.00	3760	20241112	-27.66	1466	20240806	85.54	3055	-10.97	20250107	2580	5.43	20250102	9650	-71.81	20240404	1466	85.54	20240806	2.52	N	225190	100	50 억		242304	N	N	0	N	00	N
65	20250115	091000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2710	-5	5	-0.18	120904900	44451	4.97	2740	2745	2690	3525	1905	2715	2719.96	0.48	0	-12762	2888	2801	2748	2661	2608	2775	2635	51	810	100	1730	5	1	50748440	1375	193.57	4.57	12	0.09	14.00	593.00	3760	20241112	-27.93	1466	20240806	84.86	3055	-11.29	20250107	2580	5.04	20250102	9650	-71.92	20240404	1466	84.86	20240806	2.52	N	225190	100	50 억		242304	N	N	0	N	00	N
66	20250114	160938	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2715	5	2	0.18	2447653630	887222	127.78	2750	2835	2695	3520	1900	2710	2758.92	0.43	0	22100	2843	2776	2743	2676	2643	2760	2660	51	810	100	1730	5	1	50748440	1378	193.93	4.58	12	1.75	14.00	593.00	3760	20241112	-27.79	1466	20240806	85.20	3055	-11.13	20250107	2580	5.23	20250102	9650	-71.87	20240404	1466	85.20	20240806	2.38	N	225190	100	50 억		220140	N	N	0	N	00	N
67	20250114	150955	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2725	15	2	0.55	2343255520	848778	122.24	2750	2835	2695	3520	1900	2710	2760.84	0.43	0	18363	2843	2776	2743	2676	2643	2760	2660	51	810	100	1730	5	1	50748440	1383	194.64	4.60	12	1.67	14.00	593.00	3760	20241112	-27.53	1466	20240806	85.88	3055	-10.80	20250107	2580	5.62	20250102	9650	-71.76	20240404	1466	85.88	20240806	2.38	N	225190	100	50 억		220140	N	N	0	N	00	N
68	20250114	140951	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2720	10	2	0.37	2196819720	795040	114.50	2750	2835	2695	3520	1900	2710	2763.27	0.43	0	17095	2843	2776	2743	2676	2643	2760	2660	51	810	100	1730	5	1	50748440	1380	194.29	4.59	12	1.57	14.00	593.00	3760	20241112	-27.66	1466	20240806	85.54	3055	-10.97	20250107	2580	5.43	20250102	9650	-71.81	20240404	1466	85.54	20240806	2.38	N	225190	100	50 억		220140	N	N	0	N	00	N
69	20250114	130951	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2745	35	2	1.29	1963764350	710100	102.27	2750	2835	2695	3520	1900	2710	2765.61	0.43	0	10195	2843	2776	2743	2676	2643	2760	2660	51	810	100	1730	5	1	50748440	1393	196.07	4.63	12	1.40	14.00	593.00	3760	20241112	-26.99	1466	20240806	87.24	3055	-10.15	20250107	2580	6.40	20250102	9650	-71.55	20240404	1466	87.24	20240806	2.38	N	225190	100	50 억		220140	N	N	0	N	00	N
70	20250114	120946	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2715	5	2	0.18	1779545035	642899	92.59	2750	2835	2695	3520	1900	2710	2768.15	0.43	0	18520	2843	2776	2743	2676	2643	2760	2660	51	810	100	1730	5	1	50748440	1378	193.93	4.58	12	1.27	14.00	593.00	3760	20241112	-27.79	1466	20240806	85.20	3055	-11.13	20250107	2580	5.23	20250102	9650	-71.87	20240404	1466	85.20	20240806	2.38	N	225190	100	50 억		220140	N	N	0	N	00	N
71	20250114	110947	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2715	5	2	0.18	1704868545	615391	88.63	2750	2835	2695	3520	1900	2710	2770.55	0.43	0	11827	2843	2776	2743	2676	2643	2760	2660	51	810	100	1730	5	1	50748440	1378	193.93	4.58	12	1.21	14.00	593.00	3760	20241112	-27.79	1466	20240806	85.20	3055	-11.13	20250107	2580	5.23	20250102	9650	-71.87	20240404	1466	85.20	20240806	2.38	N	225190	100	50 억		220140	N	N	0	N	00	N
72	20250114	100946	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2710	0	3	0.00	1535528235	552949	79.64	2750	2835	2700	3520	1900	2710	2777.19	0.43	0	34666	2843	2776	2743	2676	2643	2760	2660	51	810	100	1730	5	1	50748440	1375	193.57	4.57	12	1.09	14.00	593.00	3760	20241112	-27.93	1466	20240806	84.86	3055	-11.29	20250107	2580	5.04	20250102	9650	-71.92	20240404	1466	84.86	20240806	2.38	N	225190	100	50 억		220140	N	N	0	N	00	N
73	20250114	090950	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2775	65	2	2.40	772807860	275623	39.70	2750	2835	2750	3520	1900	2710	2804.44	0.43	0	103986	2843	2776	2743	2676	2643	2760	2660	51	810	100	1730	5	1	50748440	1408	198.21	4.68	12	0.54	14.00	593.00	3760	20241112	-26.20	1466	20240806	89.29	3055	-9.17	20250107	2580	7.56	20250102	9650	-71.24	20240404	1466	89.29	20240806	2.38	N	225190	100	50 억		220140	N	N	0	N	00	N
74	20250113	160936	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2710	-35	5	-1.28	1818341310	659011	55.02	2760	2810	2710	3565	1925	2745	2759.33	0.35	0	41291	2988	2866	2798	2676	2608	2832	2642	51	820	100	1750	5	1	50748440	1375	193.57	4.57	12	1.30	14.00	593.00	3760	20241112	-27.93	1466	20240806	84.86	3055	-11.29	20250107	2580	5.04	20250102	9650	-71.92	20240404	1466	84.86	20240806	2.29	N	225190	100	50 억		178937	N	N	0	N	00	N
75	20250113	150942	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2735	-10	5	-0.36	1626813070	588593	49.14	2760	2810	2725	3565	1925	2745	2763.91	0.35	0	40521	2988	2866	2798	2676	2608	2832	2642	51	820	100	1750	5	1	50748440	1388	195.36	4.61	12	1.16	14.00	593.00	3760	20241112	-27.26	1466	20240806	86.56	3055	-10.47	20250107	2580	6.01	20250102	9650	-71.66	20240404	1466	86.56	20240806	2.29	N	225190	100	50 억		178937	N	N	0	N	00	N
76	20250113	140918	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2765	20	2	0.73	1186111435	428893	35.81	2760	2810	2740	3565	1925	2745	2765.53	0.35	0	41062	2988	2866	2798	2676	2608	2832	2642	51	820	100	1750	5	1	50748440	1403	197.50	4.66	12	0.85	14.00	593.00	3760	20241112	-26.46	1466	20240806	88.61	3055	-9.49	20250107	2580	7.17	20250102	9650	-71.35	20240404	1466	88.61	20240806	2.29	N	225190	100	50 억		178937	N	N	0	N	00	N
77	20250113	130928	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2770	25	2	0.91	1028338315	371703	31.03	2760	2810	2740	3565	1925	2745	2766.57	0.35	0	18084	2988	2866	2798	2676	2608	2832	2642	51	820	100	1750	5	1	50748440	1406	197.86	4.67	12	0.73	14.00	593.00	3760	20241112	-26.33	1466	20240806	88.95	3055	-9.33	20250107	2580	7.36	20250102	9650	-71.30	20240404	1466	88.95	20240806	2.29	N	225190	100	50 억		178937	N	N	0	N	00	N
78	20250113	120931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2765	20	2	0.73	910382210	328918	27.46	2760	2810	2740	3565	1925	2745	2767.83	0.35	0	3810	2988	2866	2798	2676	2608	2832	2642	51	820	100	1750	5	1	50748440	1403	197.50	4.66	12	0.65	14.00	593.00	3760	20241112	-26.46	1466	20240806	88.61	3055	-9.49	20250107	2580	7.17	20250102	9650	-71.35	20240404	1466	88.61	20240806	2.29	N	225190	100	50 억		178937	N	N	0	N	00	N
79	20250113	110929	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2765	20	2	0.73	842702580	304472	25.42	2760	2810	2740	3565	1925	2745	2767.77	0.35	0	5452	2988	2866	2798	2676	2608	2832	2642	51	820	100	1750	5	1	50748440	1403	197.50	4.66	12	0.60	14.00	593.00	3760	20241112	-26.46	1466	20240806	88.61	3055	-9.49	20250107	2580	7.17	20250102	9650	-71.35	20240404	1466	88.61	20240806	2.29	N	225190	100	50 억		178937	N	N	0	N	00	N
80	20250113	100928	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2770	25	2	0.91	654094455	235958	19.70	2760	2810	2750	3565	1925	2745	2772.11	0.35	0	14918	2988	2866	2798	2676	2608	2832	2642	51	820	100	1750	5	1	50748440	1406	197.86	4.67	12	0.46	14.00	593.00	3760	20241112	-26.33	1466	20240806	88.95	3055	-9.33	20250107	2580	7.36	20250102	9650	-71.30	20240404	1466	88.95	20240806	2.29	N	225190	100	50 억		178937	N	N	0	N	00	N
81	20250113	090934	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2785	40	2	1.46	233534290	84235	7.03	2760	2795	2760	3565	1925	2745	2772.50	0.35	0	13472	2988	2866	2798	2676	2608	2832	2642	51	820	100	1750	5	1	50748440	1413	198.93	4.70	12	0.17	14.00	593.00	3760	20241112	-25.93	1466	20240806	89.97	3055	-8.84	20250107	2580	7.95	20250102	9650	-71.14	20240404	1466	89.97	20240806	2.29	N	225190	100	50 억		178937	N	N	0	N	00	N
82	20250110	160910	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2745	-175	5	-5.99	3292919985	1180174	105.85	2920	2920	2730	3795	2045	2920	2789.92	0.48	0	-67373	3026	2972	2911	2857	2796	3000	2885	51	875	100	1860	5	1	50748440	1393	196.07	4.63	12	2.33	14.00	593.00	3760	20241112	-26.99	1466	20240806	87.24	3055	-10.15	20250107	2580	6.40	20250102	9650	-71.55	20240404	1466	87.24	20240806	2.30	N	225190	100	50 억		245729	N	N	0	N	00	N
83	20250110	150918	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2750	-170	5	-5.82	3011179825	1077650	96.66	2920	2920	2730	3795	2045	2920	2793.46	0.48	0	-52368	3026	2972	2911	2857	2796	3000	2885	51	875	100	1860	5	1	50748440	1396	196.43	4.64	12	2.12	14.00	593.00	3760	20241112	-26.86	1466	20240806	87.59	3055	-9.98	20250107	2580	6.59	20250102	9650	-71.50	20240404	1466	87.59	20240806	2.30	N	225190	100	50 억		245729	N	N	0	N	00	N
84	20250110	140924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2770	-150	5	-5.14	2434604365	867920	77.85	2920	2920	2745	3795	2045	2920	2804.25	0.48	0	-47766	3026	2972	2911	2857	2796	3000	2885	51	875	100	1860	5	1	50748440	1406	197.86	4.67	12	1.71	14.00	593.00	3760	20241112	-26.33	1466	20240806	88.95	3055	-9.33	20250107	2580	7.36	20250102	9650	-71.30	20240404	1466	88.95	20240806	2.30	N	225190	100	50 억		245729	N	N	0	N	00	N
85	20250110	130923	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2775	-145	5	-4.97	2278755375	811738	72.81	2920	2920	2745	3795	2045	2920	2806.36	0.48	0	-46383	3026	2972	2911	2857	2796	3000	2885	51	875	100	1860	5	1	50748440	1408	198.21	4.68	12	1.60	14.00	593.00	3760	20241112	-26.20	1466	20240806	89.29	3055	-9.17	20250107	2580	7.56	20250102	9650	-71.24	20240404	1466	89.29	20240806	2.30	N	225190	100	50 억		245729	N	N	0	N	00	N
86	20250110	120925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2770	-150	5	-5.14	2086640200	742645	66.61	2920	2920	2745	3795	2045	2920	2808.79	0.48	0	-43394	3026	2972	2911	2857	2796	3000	2885	51	875	100	1860	5	1	50748440	1406	197.86	4.67	12	1.46	14.00	593.00	3760	20241112	-26.33	1466	20240806	88.95	3055	-9.33	20250107	2580	7.36	20250102	9650	-71.30	20240404	1466	88.95	20240806	2.30	N	225190	100	50 억		245729	N	N	0	N	00	N
87	20250110	110923	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2785	-135	5	-4.62	1898755155	675088	60.55	2920	2920	2745	3795	2045	2920	2811.58	0.48	0	-49934	3026	2972	2911	2857	2796	3000	2885	51	875	100	1860	5	1	50748440	1413	198.93	4.70	12	1.33	14.00	593.00	3760	20241112	-25.93	1466	20240806	89.97	3055	-8.84	20250107	2580	7.95	20250102	9650	-71.14	20240404	1466	89.97	20240806	2.30	N	225190	100	50 억		245729	N	N	0	N	00	N
88	20250110	100921	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2810	-110	5	-3.77	1300018890	459350	41.20	2920	2920	2790	3795	2045	2920	2828.86	0.48	0	-43916	3026	2972	2911	2857	2796	3000	2885	51	875	100	1860	5	1	50748440	1426	200.71	4.74	12	0.91	14.00	593.00	3760	20241112	-25.27	1466	20240806	91.68	3055	-8.02	20250107	2580	8.91	20250102	9650	-70.88	20240404	1466	91.68	20240806	2.30	N	225190	100	50 억		245729	N	N	0	N	00	N
89	20250110	090925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2830	-90	5	-3.08	400411715	139453	12.51	2920	2920	2830	3795	2045	2920	2868.97	0.48	0	-14867	3026	2972	2911	2857	2796	3000	2885	51	875	100	1860	5	1	50748440	1436	202.14	4.77	12	0.27	14.00	593.00	3760	20241112	-24.73	1466	20240806	93.04	3055	-7.36	20250107	2580	9.69	20250102	9650	-70.67	20240404	1466	93.04	20240806	2.30	N	225190	100	50 억		245729	N	N	0	N	00	N
90	20250109	160915	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2920	20	2	0.69	3174890355	1088636	94.72	2890	2965	2850	3770	2030	2900	2916.38	0.50	0	-7316	3000	2950	2890	2840	2780	2975	2865	51	870	100	1850	5	1	50748440	1482	208.57	4.92	12	2.15	14.00	593.00	3760	20241112	-22.34	1466	20240806	99.18	3055	-4.42	20250107	2580	13.18	20250102	9650	-69.74	20240404	1466	99.18	20240806	2.27	N	225190	100	50 억		253040	N	N	0	N	00	N
91	20250109	150910	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2945	45	2	1.55	2825636280	969453	84.35	2890	2965	2850	3770	2030	2900	2914.69	0.50	0	4144	3000	2950	2890	2840	2780	2975	2865	51	870	100	1850	5	1	50748440	1495	210.36	4.97	12	1.91	14.00	593.00	3760	20241112	-21.68	1466	20240806	100.89	3055	-3.60	20250107	2580	14.15	20250102	9650	-69.48	20240404	1466	100.89	20240806	2.27	N	225190	100	50 억		253040	N	N	0	N	00	N
92	20250109	140919	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2915	15	2	0.52	2215028170	761050	66.22	2890	2955	2850	3770	2030	2900	2910.50	0.50	0	-23314	3000	2950	2890	2840	2780	2975	2865	51	870	100	1850	5	1	50748440	1479	208.21	4.92	12	1.50	14.00	593.00	3760	20241112	-22.47	1466	20240806	98.84	3055	-4.58	20250107	2580	12.98	20250102	9650	-69.79	20240404	1466	98.84	20240806	2.27	N	225190	100	50 억		253040	N	N	0	N	00	N
93	20250109	130917	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2900	0	3	0.00	1936922915	665451	57.90	2890	2955	2850	3770	2030	2900	2910.71	0.50	0	-22097	3000	2950	2890	2840	2780	2975	2865	51	870	100	1850	5	1	50748440	1472	207.14	4.89	12	1.31	14.00	593.00	3760	20241112	-22.87	1466	20240806	97.82	3055	-5.07	20250107	2580	12.40	20250102	9650	-69.95	20240404	1466	97.82	20240806	2.27	N	225190	100	50 억		253040	N	N	0	N	00	N
94	20250109	120917	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2915	15	2	0.52	1750775345	601396	52.33	2890	2955	2850	3770	2030	2900	2911.20	0.50	0	-23039	3000	2950	2890	2840	2780	2975	2865	51	870	100	1850	5	1	50748440	1479	208.21	4.92	12	1.19	14.00	593.00	3760	20241112	-22.47	1466	20240806	98.84	3055	-4.58	20250107	2580	12.98	20250102	9650	-69.79	20240404	1466	98.84	20240806	2.27	N	225190	100	50 억		253040	N	N	0	N	00	N
95	20250109	110922	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2900	0	3	0.00	1585112305	544234	47.35	2890	2955	2850	3770	2030	2900	2912.58	0.50	0	-23737	3000	2950	2890	2840	2780	2975	2865	51	870	100	1850	5	1	50748440	1472	207.14	4.89	12	1.07	14.00	593.00	3760	20241112	-22.87	1466	20240806	97.82	3055	-5.07	20250107	2580	12.40	20250102	9650	-69.95	20240404	1466	97.82	20240806	2.27	N	225190	100	50 억		253040	N	N	0	N	00	N
96	20250109	100919	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2930	30	2	1.03	1310719545	449684	39.13	2890	2955	2850	3770	2030	2900	2914.79	0.50	0	4513	3000	2950	2890	2840	2780	2975	2865	51	870	100	1850	5	1	50748440	1487	209.29	4.94	12	0.89	14.00	593.00	3760	20241112	-22.07	1466	20240806	99.86	3055	-4.09	20250107	2580	13.57	20250102	9650	-69.64	20240404	1466	99.86	20240806	2.27	N	225190	100	50 억		253040	N	N	0	N	00	N
97	20250109	090924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2890	-10	5	-0.34	153859375	53607	4.66	2890	2895	2850	3770	2030	2900	2869.57	0.50	0	-8609	3000	2950	2890	2840	2780	2975	2865	51	870	100	1850	5	1	50748440	1467	206.43	4.87	12	0.11	14.00	593.00	3760	20241112	-23.14	1466	20240806	97.14	3055	-5.40	20250107	2580	12.02	20250102	9650	-70.05	20240404	1466	97.14	20240806	2.27	N	225190	100	50 억		253040	N	N	0	N	00	N
98	20250108	160910	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2900	-15	5	-0.51	3213182880	1115477	38.16	2885	2940	2830	3785	2045	2915	2879.90	0.75	0	-129238	3158	3036	2933	2811	2708	3097	2872	51	870	100	1860	5	1	50748440	1472	207.14	4.89	12	2.20	14.00	593.00	3760	20241112	-22.87	1466	20240806	97.82	3055	-5.07	20250107	2580	12.40	20250102	9650	-69.95	20240404	1466	97.82	20240806	2.33	N	225190	100	50 억		382026	N	N	0	N	00	N
99	20250108	150914	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2885	-30	5	-1.03	2868419380	996318	34.08	2885	2940	2830	3785	2045	2915	2878.49	0.75	0	-88153	3158	3036	2933	2811	2708	3097	2872	51	870	100	1860	5	1	50748440	1464	206.07	4.87	12	1.96	14.00	593.00	3760	20241112	-23.27	1466	20240806	96.79	3055	-5.56	20250107	2580	11.82	20250102	9650	-70.10	20240404	1466	96.79	20240806	2.33	N	225190	100	50 억		382026	N	N	0	N	00	N
100	20250108	140917	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2860	-55	5	-1.89	1939220850	673311	23.03	2885	2940	2835	3785	2045	2915	2879.36	0.75	0	-36301	3158	3036	2933	2811	2708	3097	2872	51	870	100	1860	5	1	50748440	1451	204.29	4.82	12	1.33	14.00	593.00	3760	20241112	-23.94	1466	20240806	95.09	3055	-6.38	20250107	2580	10.85	20250102	9650	-70.36	20240404	1466	95.09	20240806	2.33	N	225190	100	50 억		382026	N	N	0	N	00	N
101	20250108	130915	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2860	-55	5	-1.89	1854212475	643558	22.01	2885	2940	2835	3785	2045	2915	2880.41	0.75	0	-33346	3158	3036	2933	2811	2708	3097	2872	51	870	100	1860	5	1	50748440	1451	204.29	4.82	12	1.27	14.00	593.00	3760	20241112	-23.94	1466	20240806	95.09	3055	-6.38	20250107	2580	10.85	20250102	9650	-70.36	20240404	1466	95.09	20240806	2.33	N	225190	100	50 억		382026	N	N	0	N	00	N
102	20250108	120911	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2855	-60	5	-2.06	1429282585	494526	16.92	2885	2940	2855	3785	2045	2915	2889.46	0.75	0	-65195	3158	3036	2933	2811	2708	3097	2872	51	870	100	1860	5	1	50748440	1449	203.93	4.81	12	0.97	14.00	593.00	3760	20241112	-24.07	1466	20240806	94.75	3055	-6.55	20250107	2580	10.66	20250102	9650	-70.41	20240404	1466	94.75	20240806	2.33	N	225190	100	50 억		382026	N	N	0	N	00	N
103	20250108	110913	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2875	-40	5	-1.37	1223525570	422838	14.46	2885	2940	2860	3785	2045	2915	2892.84	0.75	0	-47251	3158	3036	2933	2811	2708	3097	2872	51	870	100	1860	5	1	50748440	1459	205.36	4.85	12	0.83	14.00	593.00	3760	20241112	-23.54	1466	20240806	96.11	3055	-5.89	20250107	2580	11.43	20250102	9650	-70.21	20240404	1466	96.11	20240806	2.33	N	225190	100	50 억		382026	N	N	0	N	00	N
104	20250108	100914	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2900	-15	5	-0.51	1033718115	356939	12.21	2885	2940	2860	3785	2045	2915	2895.26	0.75	0	-49426	3158	3036	2933	2811	2708	3097	2872	51	870	100	1860	5	1	50748440	1472	207.14	4.89	12	0.70	14.00	593.00	3760	20241112	-22.87	1466	20240806	97.82	3055	-5.07	20250107	2580	12.40	20250102	9650	-69.95	20240404	1466	97.82	20240806	2.33	N	225190	100	50 억		382026	N	N	0	N	00	N
105	20250108	090914	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2890	-25	5	-0.86	380122290	131719	4.51	2885	2910	2860	3785	2045	2915	2882.25	0.75	0	-7691	3158	3036	2933	2811	2708	3097	2872	51	870	100	1860	5	1	50748440	1467	206.43	4.87	12	0.26	14.00	593.00	3760	20241112	-23.14	1466	20240806	97.14	3055	-5.40	20250107	2580	12.02	20250102	9650	-70.05	20240404	1466	97.14	20240806	2.33	N	225190	100	50 억		382026	N	N	0	N	00	N
106	20250107	160906	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2915	95	2	3.37	8493323625	2893969	282.61	2885	3055	2830	3665	1975	2820	2934.88	0.86	0	-54574	2896	2857	2821	2782	2746	2877	2802	51	845	100	1800	5	1	50748440	1479	208.21	4.92	12	5.70	14.00	593.00	3760	20241112	-22.47	1466	20240806	98.84	3055	-4.58	20250107	2580	12.98	20250102	9650	-69.79	20240404	1466	98.84	20240806	2.31	N	225190	100	50 억		436774	N	N	0	N	00	N
107	20250107	150907	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2905	85	2	3.01	8266843035	2816091	275.01	2885	3055	2830	3665	1975	2820	2935.57	0.86	0	-65616	2896	2857	2821	2782	2746	2877	2802	51	845	100	1800	5	1	50748440	1474	207.50	4.90	12	5.55	14.00	593.00	3760	20241112	-22.74	1466	20240806	98.16	3055	-4.91	20250107	2580	12.60	20250102	9650	-69.90	20240404	1466	98.16	20240806	2.31	N	225190	100	50 억		436774	N	N	0	N	00	N
108	20250107	140906	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2905	85	2	3.01	7929584805	2699946	263.66	2885	3055	2830	3665	1975	2820	2936.94	0.86	0	-96558	2896	2857	2821	2782	2746	2877	2802	51	845	100	1800	5	1	50748440	1474	207.50	4.90	12	5.32	14.00	593.00	3760	20241112	-22.74	1466	20240806	98.16	3055	-4.91	20250107	2580	12.60	20250102	9650	-69.90	20240404	1466	98.16	20240806	2.31	N	225190	100	50 억		436774	N	N	0	N	00	N
109	20250107	130906	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2910	90	2	3.19	7626745085	2595768	253.49	2885	3055	2830	3665	1975	2820	2938.15	0.86	0	-90000	2896	2857	2821	2782	2746	2877	2802	51	845	100	1800	5	1	50748440	1477	207.86	4.91	12	5.11	14.00	593.00	3760	20241112	-22.61	1466	20240806	98.50	3055	-4.75	20250107	2580	12.79	20250102	9650	-69.84	20240404	1466	98.50	20240806	2.31	N	225190	100	50 억		436774	N	N	0	N	00	N
110	20250107	120907	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2925	105	2	3.72	7203602235	2450354	239.29	2885	3055	2830	3665	1975	2820	2939.82	0.86	0	-100437	2896	2857	2821	2782	2746	2877	2802	51	845	100	1800	5	1	50748440	1484	208.93	4.93	12	4.83	14.00	593.00	3760	20241112	-22.21	1466	20240806	99.52	3055	-4.26	20250107	2580	13.37	20250102	9650	-69.69	20240404	1466	99.52	20240806	2.31	N	225190	100	50 억		436774	N	N	0	N	00	N
111	20250107	110902	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2920	100	2	3.55	2464704170	851866	83.19	2885	2935	2830	3665	1975	2820	2893.30	0.86	0	31719	2896	2857	2821	2782	2746	2877	2802	51	845	100	1800	5	1	50748440	1482	208.57	4.92	12	1.68	14.00	593.00	3760	20241112	-22.34	1466	20240806	99.18	2935	-0.51	20250107	2580	13.18	20250102	9650	-69.74	20240404	1466	99.18	20240806	2.31	N	225190	100	50 억		436774	N	N	0	N	00	N
112	20250107	100907	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2900	80	2	2.84	2003106840	693537	67.73	2885	2930	2830	3665	1975	2820	2888.25	0.86	0	20384	2896	2857	2821	2782	2746	2877	2802	51	845	100	1800	5	1	50748440	1472	207.14	4.89	12	1.37	14.00	593.00	3760	20241112	-22.87	1466	20240806	97.82	2930	-1.02	20250107	2580	12.40	20250102	9650	-69.95	20240404	1466	97.82	20240806	2.31	N	225190	100	50 억		436774	N	N	0	N	00	N
113	20250107	090910	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2875	55	2	1.95	401068325	140016	13.67	2885	2885	2840	3665	1975	2820	2864.45	0.86	0	-38160	2896	2857	2821	2782	2746	2877	2802	51	845	100	1800	5	1	50748440	1459	205.36	4.85	12	0.28	14.00	593.00	3760	20241112	-23.54	1466	20240806	96.11	2885	-0.35	20250107	2580	11.43	20250102	9650	-70.21	20240404	1466	96.11	20240806	2.31	N	225190	100	50 억		436774	N	N	0	N	00	N
114	20250106	160856	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2820	70	2	2.55	2718879645	963027	104.03	2800	2860	2785	3575	1925	2750	2823.27	0.73	0	63668	2863	2806	2773	2716	2683	2835	2745	51	825	100	1760	5	1	50748440	1431	201.43	4.76	12	1.90	14.00	593.00	3760	20241112	-25.00	1466	20240806	92.36	2860	-1.40	20250106	2580	9.30	20250102	9650	-70.78	20240404	1466	92.36	20240806	2.30	N	225190	100	50 억		372641	N	N	0	N	00	N
115	20250106	150855	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2815	65	2	2.36	2621765130	928524	100.31	2800	2860	2785	3575	1925	2750	2823.58	0.73	0	64969	2863	2806	2773	2716	2683	2835	2745	51	825	100	1760	5	1	50748440	1429	201.07	4.75	12	1.83	14.00	593.00	3760	20241112	-25.13	1466	20240806	92.02	2860	-1.57	20250106	2580	9.11	20250102	9650	-70.83	20240404	1466	92.02	20240806	2.30	N	225190	100	50 억		372641	N	N	0	N	00	N
116	20250106	140857	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2810	60	2	2.18	2452234150	868212	93.79	2800	2860	2785	3575	1925	2750	2824.46	0.73	0	56396	2863	2806	2773	2716	2683	2835	2745	51	825	100	1760	5	1	50748440	1426	200.71	4.74	12	1.71	14.00	593.00	3760	20241112	-25.27	1466	20240806	91.68	2860	-1.75	20250106	2580	8.91	20250102	9650	-70.88	20240404	1466	91.68	20240806	2.30	N	225190	100	50 억		372641	N	N	0	N	00	N
117	20250106	130847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2830	80	2	2.91	2137930200	756218	81.69	2800	2860	2785	3575	1925	2750	2827.13	0.73	0	42276	2863	2806	2773	2716	2683	2835	2745	51	825	100	1760	5	1	50748440	1436	202.14	4.77	12	1.49	14.00	593.00	3760	20241112	-24.73	1466	20240806	93.04	2860	-1.05	20250106	2580	9.69	20250102	9650	-70.67	20240404	1466	93.04	20240806	2.30	N	225190	100	50 억		372641	N	N	0	N	00	N
118	20250106	120853	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2840	90	2	3.27	1972401390	697857	75.39	2800	2860	2785	3575	1925	2750	2826.37	0.73	0	30908	2863	2806	2773	2716	2683	2835	2745	51	825	100	1760	5	1	50748440	1441	202.86	4.79	12	1.38	14.00	593.00	3760	20241112	-24.47	1466	20240806	93.72	2860	-0.70	20250106	2580	10.08	20250102	9650	-70.57	20240404	1466	93.72	20240806	2.30	N	225190	100	50 억		372641	N	N	0	N	00	N
119	20250106	110850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2840	90	2	3.27	1776849280	628952	67.94	2800	2860	2785	3575	1925	2750	2825.10	0.73	0	25609	2863	2806	2773	2716	2683	2835	2745	51	825	100	1760	5	1	50748440	1441	202.86	4.79	12	1.24	14.00	593.00	3760	20241112	-24.47	1466	20240806	93.72	2860	-0.70	20250106	2580	10.08	20250102	9650	-70.57	20240404	1466	93.72	20240806	2.30	N	225190	100	50 억		372641	N	N	0	N	00	N
120	20250106	100848	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2845	95	2	3.45	1317751005	467252	50.48	2800	2860	2785	3575	1925	2750	2820.21	0.73	0	12161	2863	2806	2773	2716	2683	2835	2745	51	825	100	1760	5	1	50748440	1444	203.21	4.80	12	0.92	14.00	593.00	3760	20241112	-24.34	1466	20240806	94.07	2860	-0.52	20250106	2580	10.27	20250102	9650	-70.52	20240404	1466	94.07	20240806	2.30	N	225190	100	50 억		372641	N	N	0	N	00	N
121	20250106	090848	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2785	35	2	1.27	403987585	143310	15.48	2800	2860	2785	3575	1925	2750	2818.98	0.73	0	19624	2863	2806	2773	2716	2683	2835	2745	51	825	100	1760	5	1	50748440	1413	198.93	4.70	12	0.28	14.00	593.00	3760	20241112	-25.93	1466	20240806	89.97	2860	-2.62	20250106	2580	7.95	20250102	9650	-71.14	20240404	1466	89.97	20240806	2.30	N	225190	100	50 억		372641	N	N	0	N	00	N
122	20250103	160845	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2750	5	2	0.18	2534232080	913990	70.12	2745	2830	2740	3565	1925	2745	2772.74	0.80	0	-37444	2888	2816	2698	2626	2508	2852	2662	51	820	100	1750	5	1	50748440	1396	196.43	4.64	12	1.80	14.00	593.00	3760	20241112	-26.86	1466	20240806	87.59	2830	-2.83	20250103	2580	6.59	20250102	9650	-71.50	20240404	1466	87.59	20240806	2.34	N	225190	100	50 억		408203	N	N	0	N	00	N
123	20250103	150847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2760	15	2	0.55	2384677870	859714	65.96	2745	2830	2740	3565	1925	2745	2773.80	0.80	0	-64217	2888	2816	2698	2626	2508	2852	2662	51	820	100	1750	5	1	50748440	1401	197.14	4.65	12	1.69	14.00	593.00	3760	20241112	-26.60	1466	20240806	88.27	2830	-2.47	20250103	2580	6.98	20250102	9650	-71.40	20240404	1466	88.27	20240806	2.34	N	225190	100	50 억		408203	N	N	0	N	00	N
124	20250103	140848	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2760	15	2	0.55	2172696020	782858	60.06	2745	2830	2740	3565	1925	2745	2775.34	0.80	0	-76597	2888	2816	2698	2626	2508	2852	2662	51	820	100	1750	5	1	50748440	1401	197.14	4.65	12	1.54	14.00	593.00	3760	20241112	-26.60	1466	20240806	88.27	2830	-2.47	20250103	2580	6.98	20250102	9650	-71.40	20240404	1466	88.27	20240806	2.34	N	225190	100	50 억		408203	N	N	0	N	00	N
125	20250103	130847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2770	25	2	0.91	1975290700	711233	54.56	2745	2830	2740	3565	1925	2745	2777.28	0.80	0	-70812	2888	2816	2698	2626	2508	2852	2662	51	820	100	1750	5	1	50748440	1406	197.86	4.67	12	1.40	14.00	593.00	3760	20241112	-26.33	1466	20240806	88.95	2830	-2.12	20250103	2580	7.36	20250102	9650	-71.30	20240404	1466	88.95	20240806	2.34	N	225190	100	50 억		408203	N	N	0	N	00	N
126	20250103	120846	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2755	10	2	0.36	1856917950	668396	51.28	2745	2830	2740	3565	1925	2745	2778.17	0.80	0	-68257	2888	2816	2698	2626	2508	2852	2662	51	820	100	1750	5	1	50748440	1398	196.79	4.65	12	1.32	14.00	593.00	3760	20241112	-26.73	1466	20240806	87.93	2830	-2.65	20250103	2580	6.78	20250102	9650	-71.45	20240404	1466	87.93	20240806	2.34	N	225190	100	50 억		408203	N	N	0	N	00	N
127	20250103	110847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2750	5	2	0.18	1712120575	615716	47.24	2745	2830	2740	3565	1925	2745	2780.70	0.80	0	-79681	2888	2816	2698	2626	2508	2852	2662	51	820	100	1750	5	1	50748440	1396	196.43	4.64	12	1.21	14.00	593.00	3760	20241112	-26.86	1466	20240806	87.59	2830	-2.83	20250103	2580	6.59	20250102	9650	-71.50	20240404	1466	87.59	20240806	2.34	N	225190	100	50 억		408203	N	N	0	N	00	N
128	20250103	100845	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2760	15	2	0.55	1472516545	528709	40.56	2745	2830	2740	3565	1925	2745	2785.12	0.80	0	-82071	2888	2816	2698	2626	2508	2852	2662	51	820	100	1750	5	1	50748440	1401	197.14	4.65	12	1.04	14.00	593.00	3760	20241112	-26.60	1466	20240806	88.27	2830	-2.47	20250103	2580	6.98	20250102	9650	-71.40	20240404	1466	88.27	20240806	2.34	N	225190	100	50 억		408203	N	N	0	N	00	N
129	20250103	090848	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2780	35	2	1.28	220361655	79879	6.13	2745	2780	2740	3565	1925	2745	2758.69	0.80	0	23637	2888	2816	2698	2626	2508	2852	2662	51	820	100	1750	5	1	50748440	1411	198.57	4.69	12	0.16	14.00	593.00	3760	20241112	-26.06	1466	20240806	89.63	2780	0.00	20250103	2580	7.75	20250102	9650	-71.19	20240404	1466	89.63	20240806	2.34	N	225190	100	50 억		408203	N	N	0	N	00	N
130	20250102	160837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2745	145	2	5.58	3452415550	1278873	227.20	2635	2770	2580	3380	1820	2600	2699.68	0.82	0	-8711	2706	2652	2586	2532	2466	2680	2560	51	780	100	1660	5	1	50748440	1393	196.07	4.63	12	2.52	14.00	593.00	3760	20241112	-26.99	1466	20240806	87.24	2770	-0.90	20250102	2580	6.40	20250102	9650	-71.55	20240404	1466	87.24	20240806	2.43	N	225190	100	50 억		417244	N	N	0	N	00	N
131	20250102	150838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2755	155	2	5.96	3264567930	1210532	215.06	2635	2770	2580	3380	1820	2600	2697.01	0.82	0	-22199	2706	2652	2586	2532	2466	2680	2560	51	780	100	1660	5	1	50748440	1398	196.79	4.65	12	2.39	14.00	593.00	3760	20241112	-26.73	1466	20240806	87.93	2770	-0.54	20250102	2580	6.78	20250102	9650	-71.45	20240404	1466	87.93	20240806	2.43	N	225190	100	50 억		417244	N	N	0	N	00	N
132	20250102	140836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2750	150	2	5.77	2667364395	993743	176.54	2635	2755	2580	3380	1820	2600	2684.38	0.82	0	-83177	2706	2652	2586	2532	2466	2680	2560	51	780	100	1660	5	1	50748440	1396	196.43	4.64	12	1.96	14.00	593.00	3760	20241112	-26.86	1466	20240806	87.59	2755	-0.18	20250102	2580	6.59	20250102	9650	-71.50	20240404	1466	87.59	20240806	2.43	N	225190	100	50 억		417244	N	N	0	N	00	N
133	20250102	130839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2725	125	2	4.81	2149186410	803906	142.82	2635	2745	2580	3380	1820	2600	2673.67	0.82	0	-84500	2706	2652	2586	2532	2466	2680	2560	51	780	100	1660	5	1	50748440	1383	194.64	4.60	12	1.58	14.00	593.00	3760	20241112	-27.53	1466	20240806	85.88	2745	-0.73	20250102	2580	5.62	20250102	9650	-71.76	20240404	1466	85.88	20240806	2.43	N	225190	100	50 억		417244	N	N	0	N	00	N
134	20250102	120836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2675	75	2	2.88	1282102605	483805	85.95	2635	2700	2580	3380	1820	2600	2650.31	0.82	0	-9905	2706	2652	2586	2532	2466	2680	2560	51	780	100	1660	5	1	50748440	1358	191.07	4.51	12	0.95	14.00	593.00	3760	20241112	-28.86	1466	20240806	82.47	2700	-0.93	20250102	2580	3.68	20250102	9650	-72.28	20240404	1466	82.47	20240806	2.43	N	225190	100	50 억		417244	N	N	0	N	00	N
135	20250102	110827	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2660	60	2	2.31	919661610	348654	61.94	2635	2685	2580	3380	1820	2600	2638.03	0.82	0	-49511	2706	2652	2586	2532	2466	2680	2560	51	780	100	1660	5	1	50748440	1350	190.00	4.49	12	0.69	14.00	593.00	3760	20241112	-29.26	1466	20240806	81.45	2685	-0.93	20250102	2580	3.10	20250102	9650	-72.44	20240404	1466	81.45	20240806	2.43	N	225190	100	50 억		417244	N	N	0	N	00	N
136	20250102	100835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2585	-15	5	-0.58	176291435	67638	12.02	2635	2635	2580	3380	1820	2600	2606.65	0.82	0	-22856	2706	2652	2586	2532	2466	2680	2560	51	780	100	1660	5	1	50748440	1312	184.64	4.36	12	0.13	14.00	593.00	3760	20241112	-31.25	1466	20240806	76.33	2635	-1.90	20250102	2580	0.19	20250102	9650	-73.21	20240404	1466	76.33	20240806	2.43	N	225190	100	50 억		417244	N	N	0	N	00	N
137	20250102	090826	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	3380	1820	2600	0.00	0.82	0	0	2706	2652	2586	2532	2466	2680	2560	51	780	100	1660	5	1	50748440	1319	185.71	4.38	12	0.00	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	0	0.00	0	0	0.00	0	9650	-73.06	20240404	1466	77.35	20240806	2.43	N	225190	100	50 억		417244	N	N	0	N	00	N