KissMeData/043100/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	160510	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1446	15	2	1.05	16872352	11691	34.01	1431	1480	1427	1860	1002	1431	1443.18	2.30	0	734	1563	1497	1455	1389	1347	1476	1368	83	429	500	850	1	1	16582967	240	-0.52	0.55	12	0.07	-2775.00	2650.00	4660	20240315	-68.97	1393	20241227	3.80	1605	-9.91	20250108	1413	2.34	20250123	3885	-62.78	20241004	283	410.95	20240627	0.00	N	043100	500	82 억		381479	N	N	0	N	00	N
3	20250124	150510	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1450	19	2	1.33	10729030	7462	21.71	1431	1452	1427	1860	1002	1431	1437.82	2.30	0	-289	1563	1497	1455	1389	1347	1476	1368	83	429	500	850	1	1	16582967	240	-0.52	0.55	12	0.04	-2775.00	2650.00	4660	20240315	-68.88	1393	20241227	4.09	1605	-9.66	20250108	1413	2.62	20250123	3885	-62.68	20241004	283	412.37	20240627	0.00	N	043100	500	82 억		381479	N	N	0	N	00	N
4	20250124	140510	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1438	7	2	0.49	9007750	6270	18.24	1431	1452	1427	1860	1002	1431	1436.64	2.30	0	-465	1563	1497	1455	1389	1347	1476	1368	83	429	500	850	1	1	16582967	238	-0.52	0.54	12	0.04	-2775.00	2650.00	4660	20240315	-69.14	1393	20241227	3.23	1605	-10.40	20250108	1413	1.77	20250123	3885	-62.99	20241004	283	408.13	20240627	0.00	N	043100	500	82 억		381479	N	N	0	N	00	N
5	20250124	130511	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1436	5	2	0.35	7986560	5558	16.17	1431	1452	1427	1860	1002	1431	1436.95	2.30	0	-462	1563	1497	1455	1389	1347	1476	1368	83	429	500	850	1	1	16582967	238	-0.52	0.54	12	0.03	-2775.00	2650.00	4660	20240315	-69.18	1393	20241227	3.09	1605	-10.53	20250108	1413	1.63	20250123	3885	-63.04	20241004	283	407.42	20240627	0.00	N	043100	500	82 억		381479	N	N	0	N	00	N
6	20250124	120508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1442	11	2	0.77	7838199	5455	15.87	1431	1452	1427	1860	1002	1431	1436.88	2.30	0	-487	1563	1497	1455	1389	1347	1476	1368	83	429	500	850	1	1	16582967	239	-0.52	0.54	12	0.03	-2775.00	2650.00	4660	20240315	-69.06	1393	20241227	3.52	1605	-10.16	20250108	1413	2.05	20250123	3885	-62.88	20241004	283	409.54	20240627	0.00	N	043100	500	82 억		381479	N	N	0	N	00	N
7	20250124	110510	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1431	0	3	0.00	7629568	5310	15.45	1431	1452	1427	1860	1002	1431	1436.83	2.30	0	-381	1563	1497	1455	1389	1347	1476	1368	83	429	500	850	1	1	16582967	237	-0.52	0.54	12	0.03	-2775.00	2650.00	4660	20240315	-69.29	1393	20241227	2.73	1605	-10.84	20250108	1413	1.27	20250123	3885	-63.17	20241004	283	405.65	20240627	0.00	N	043100	500	82 억		381479	N	N	0	N	00	N
8	20250124	100507	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1449	18	2	1.26	4980752	3463	10.07	1431	1450	1427	1860	1002	1431	1438.28	2.30	0	-521	1563	1497	1455	1389	1347	1476	1368	83	429	500	850	1	1	16582967	240	-0.52	0.55	12	0.02	-2775.00	2650.00	4660	20240315	-68.91	1393	20241227	4.02	1605	-9.72	20250108	1413	2.55	20250123	3885	-62.70	20241004	283	412.01	20240627	0.00	N	043100	500	82 억		381479	N	N	0	N	00	N
9	20250124	090510	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1440	9	2	0.63	2784324	1946	5.66	1431	1440	1427	1860	1002	1431	1430.79	2.30	0	-209	1563	1497	1455	1389	1347	1476	1368	83	429	500	850	1	1	16582967	239	-0.52	0.54	12	0.01	-2775.00	2650.00	4660	20240315	-69.10	1393	20241227	3.37	1605	-10.28	20250108	1413	1.91	20250123	3885	-62.93	20241004	283	408.83	20240627	0.00	N	043100	500	82 억		381479	N	N	0	N	00	N
10	20250123	160509	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1431	-60	5	-4.02	50204677	34369	67.86	1491	1521	1413	1938	1044	1491	1460.78	2.33	0	-4527	1555	1523	1493	1461	1431	1539	1477	83	447	500	890	1	1	16582967	237	-0.52	0.54	12	0.21	-2775.00	2650.00	4660	20240315	-69.29	1393	20241227	2.73	1605	-10.84	20250108	1413	1.27	20250123	3885	-63.17	20241004	283	405.65	20240627	0.00	N	043100	500	82 억		386062	N	N	0	N	00	N
11	20250123	150507	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1432	-59	5	-3.96	47456439	32450	64.07	1491	1521	1413	1938	1044	1491	1462.45	2.33	0	-4457	1555	1523	1493	1461	1431	1539	1477	83	447	500	890	1	1	16582967	237	-0.52	0.54	12	0.20	-2775.00	2650.00	4660	20240315	-69.27	1393	20241227	2.80	1605	-10.78	20250108	1413	1.34	20250123	3885	-63.14	20241004	283	406.01	20240627	0.00	N	043100	500	82 억		386062	N	N	0	N	00	N
12	20250123	140508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1437	-54	5	-3.62	44868173	30647	60.51	1491	1521	1413	1938	1044	1491	1464.03	2.33	0	-2836	1555	1523	1493	1461	1431	1539	1477	83	447	500	890	1	1	16582967	238	-0.52	0.54	12	0.18	-2775.00	2650.00	4660	20240315	-69.16	1393	20241227	3.16	1605	-10.47	20250108	1413	1.70	20250123	3885	-63.01	20241004	283	407.77	20240627	0.00	N	043100	500	82 억		386062	N	N	0	N	00	N
13	20250123	130506	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1435	-56	5	-3.76	43489439	29687	58.61	1491	1521	1413	1938	1044	1491	1464.93	2.33	0	-2966	1555	1523	1493	1461	1431	1539	1477	83	447	500	890	1	1	16582967	238	-0.52	0.54	12	0.18	-2775.00	2650.00	4660	20240315	-69.21	1393	20241227	3.02	1605	-10.59	20250108	1413	1.56	20250123	3885	-63.06	20241004	283	407.07	20240627	0.00	N	043100	500	82 억		386062	N	N	0	N	00	N
14	20250123	120508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1478	-13	5	-0.87	21064640	14225	28.09	1491	1521	1471	1938	1044	1491	1480.82	2.33	0	-3576	1555	1523	1493	1461	1431	1539	1477	83	447	500	890	1	1	16582967	245	-0.53	0.56	12	0.09	-2775.00	2650.00	4660	20240315	-68.28	1393	20241227	6.10	1605	-7.91	20250108	1425	3.72	20250117	3885	-61.96	20241004	283	422.26	20240627	0.00	N	043100	500	82 억		386062	N	N	0	N	00	N
15	20250123	110507	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1477	-14	5	-0.94	14861795	10012	19.77	1491	1521	1473	1938	1044	1491	1484.40	2.33	0	-1958	1555	1523	1493	1461	1431	1539	1477	83	447	500	890	1	1	16582967	245	-0.53	0.56	12	0.06	-2775.00	2650.00	4660	20240315	-68.30	1393	20241227	6.03	1605	-7.98	20250108	1425	3.65	20250117	3885	-61.98	20241004	283	421.91	20240627	0.00	N	043100	500	82 억		386062	N	N	0	N	00	N
16	20250123	100506	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1495	4	2	0.27	11951290	8040	15.87	1491	1521	1475	1938	1044	1491	1486.48	2.33	0	-1838	1555	1523	1493	1461	1431	1539	1477	83	447	500	890	1	1	16582967	248	-0.54	0.56	12	0.05	-2775.00	2650.00	4660	20240315	-67.92	1393	20241227	7.32	1605	-6.85	20250108	1425	4.91	20250117	3885	-61.52	20241004	283	428.27	20240627	0.00	N	043100	500	82 억		386062	N	N	0	N	00	N
17	20250123	090506	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1496	5	2	0.34	1811821	1211	2.39	1491	1521	1491	1938	1044	1491	1496.14	2.33	0	-657	1555	1523	1493	1461	1431	1539	1477	83	447	500	890	1	1	16582967	248	-0.54	0.56	12	0.01	-2775.00	2650.00	4660	20240315	-67.90	1393	20241227	7.39	1605	-6.79	20250108	1425	4.98	20250117	3885	-61.49	20241004	283	428.62	20240627	0.00	N	043100	500	82 억		386062	N	N	0	N	00	N
18	20250122	160504	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1491	11	2	0.74	75690216	50517	295.01	1472	1525	1463	1924	1036	1480	1498.31	2.30	0	5373	1514	1496	1480	1462	1446	1506	1472	83	444	500	880	1	1	16582967	247	-0.54	0.56	12	0.30	-2775.00	2650.00	4660	20240315	-68.00	1393	20241227	7.04	1605	-7.10	20250108	1425	4.63	20250117	3885	-61.62	20241004	283	426.86	20240627	0.00	N	043100	500	82 억		380848	N	N	0	N	00	N
19	20250122	150504	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1509	29	2	1.96	66637056	44485	259.78	1472	1525	1463	1924	1036	1480	1497.97	2.30	0	4842	1514	1496	1480	1462	1446	1506	1472	83	444	500	880	1	1	16582967	250	-0.54	0.57	12	0.27	-2775.00	2650.00	4660	20240315	-67.62	1393	20241227	8.33	1605	-5.98	20250108	1425	5.89	20250117	3885	-61.16	20241004	283	433.22	20240627	0.00	N	043100	500	82 억		380848	N	N	0	N	00	N
20	20250122	140503	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1501	21	2	1.42	64154391	42833	250.13	1472	1525	1463	1924	1036	1480	1497.78	2.30	0	4677	1514	1496	1480	1462	1446	1506	1472	83	444	500	880	1	1	16582967	249	-0.54	0.57	12	0.26	-2775.00	2650.00	4660	20240315	-67.79	1393	20241227	7.75	1605	-6.48	20250108	1425	5.33	20250117	3885	-61.36	20241004	283	430.39	20240627	0.00	N	043100	500	82 억		380848	N	N	0	N	00	N
21	20250122	130505	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1510	30	2	2.03	61611863	41147	240.29	1472	1525	1463	1924	1036	1480	1497.36	2.30	0	5019	1514	1496	1480	1462	1446	1506	1472	83	444	500	880	1	1	16582967	250	-0.54	0.57	12	0.25	-2775.00	2650.00	4660	20240315	-67.60	1393	20241227	8.40	1605	-5.92	20250108	1425	5.96	20250117	3885	-61.13	20241004	283	433.57	20240627	0.00	N	043100	500	82 억		380848	N	N	0	N	00	N
22	20250122	120503	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1504	24	2	1.62	60700390	40541	236.75	1472	1525	1463	1924	1036	1480	1497.26	2.30	0	4759	1514	1496	1480	1462	1446	1506	1472	83	444	500	880	1	1	16582967	249	-0.54	0.57	12	0.24	-2775.00	2650.00	4660	20240315	-67.73	1393	20241227	7.97	1605	-6.29	20250108	1425	5.54	20250117	3885	-61.29	20241004	283	431.45	20240627	0.00	N	043100	500	82 억		380848	N	N	0	N	00	N
23	20250122	110504	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1504	24	2	1.62	31778437	21476	125.41	1472	1504	1463	1924	1036	1480	1479.72	2.30	0	41	1514	1496	1480	1462	1446	1506	1472	83	444	500	880	1	1	16582967	249	-0.54	0.57	12	0.13	-2775.00	2650.00	4660	20240315	-67.73	1393	20241227	7.97	1605	-6.29	20250108	1425	5.54	20250117	3885	-61.29	20241004	283	431.45	20240627	0.00	N	043100	500	82 억		380848	N	N	0	N	00	N
24	20250122	100504	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1480	0	3	0.00	26149754	17703	103.38	1472	1483	1463	1924	1036	1480	1477.14	2.30	0	474	1514	1496	1480	1462	1446	1506	1472	83	444	500	880	1	1	16582967	245	-0.53	0.56	12	0.11	-2775.00	2650.00	4660	20240315	-68.24	1393	20241227	6.25	1605	-7.79	20250108	1425	3.86	20250117	3885	-61.90	20241004	283	422.97	20240627	0.00	N	043100	500	82 억		380848	N	N	0	N	00	N
25	20250122	090505	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1475	-5	5	-0.34	3282142	2231	13.03	1472	1475	1463	1924	1036	1480	1471.15	2.30	0	-670	1514	1496	1480	1462	1446	1506	1472	83	444	500	880	1	1	16582967	245	-0.53	0.56	12	0.01	-2775.00	2650.00	4660	20240315	-68.35	1393	20241227	5.89	1605	-8.10	20250108	1425	3.51	20250117	3885	-62.03	20241004	283	421.20	20240627	0.00	N	043100	500	82 억		380848	N	N	0	N	00	N
26	20250121	160501	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1480	2	2	0.14	25215893	17123	112.37	1478	1498	1464	1921	1035	1478	1472.60	2.32	0	-4266	1506	1492	1476	1462	1446	1499	1469	83	443	500	880	1	1	16582967	245	-0.53	0.56	12	0.10	-2775.00	2650.00	4660	20240315	-68.24	1393	20241227	6.25	1605	-7.79	20250108	1425	3.86	20250117	3885	-61.90	20241004	283	422.97	20240627	0.00	N	043100	500	82 억		385212	N	N	0	N	00	N
27	20250121	150503	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1477	-1	5	-0.07	23879564	16218	106.43	1478	1498	1464	1921	1035	1478	1472.41	2.32	0	-4354	1506	1492	1476	1462	1446	1499	1469	83	443	500	880	1	1	16582967	245	-0.53	0.56	12	0.10	-2775.00	2650.00	4660	20240315	-68.30	1393	20241227	6.03	1605	-7.98	20250108	1425	3.65	20250117	3885	-61.98	20241004	283	421.91	20240627	0.00	N	043100	500	82 억		385212	N	N	0	N	00	N
28	20250121	140503	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1469	-9	5	-0.61	22793268	15480	101.59	1478	1498	1464	1921	1035	1478	1472.43	2.32	0	-4190	1506	1492	1476	1462	1446	1499	1469	83	443	500	880	1	1	16582967	244	-0.53	0.55	12	0.09	-2775.00	2650.00	4660	20240315	-68.48	1393	20241227	5.46	1605	-8.47	20250108	1425	3.09	20250117	3885	-62.19	20241004	283	419.08	20240627	0.00	N	043100	500	82 억		385212	N	N	0	N	00	N
29	20250121	130502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1496	18	2	1.22	19210156	13042	85.59	1478	1498	1464	1921	1035	1478	1472.95	2.32	0	-4682	1506	1492	1476	1462	1446	1499	1469	83	443	500	880	1	1	16582967	248	-0.54	0.56	12	0.08	-2775.00	2650.00	4660	20240315	-67.90	1393	20241227	7.39	1605	-6.79	20250108	1425	4.98	20250117	3885	-61.49	20241004	283	428.62	20240627	0.00	N	043100	500	82 억		385212	N	N	0	N	00	N
30	20250121	120453	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1465	-13	5	-0.88	17988418	12222	80.21	1478	1478	1464	1921	1035	1478	1471.81	2.32	0	-4352	1506	1492	1476	1462	1446	1499	1469	83	443	500	880	1	1	16582967	243	-0.53	0.55	12	0.07	-2775.00	2650.00	4660	20240315	-68.56	1393	20241227	5.17	1605	-8.72	20250108	1425	2.81	20250117	3885	-62.29	20241004	283	417.67	20240627	0.00	N	043100	500	82 억		385212	N	N	0	N	00	N
31	20250121	110441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1466	-12	5	-0.81	15669967	10643	69.85	1478	1478	1464	1921	1035	1478	1472.33	2.32	0	-4557	1506	1492	1476	1462	1446	1499	1469	83	443	500	880	1	1	16582967	243	-0.53	0.55	12	0.06	-2775.00	2650.00	4660	20240315	-68.54	1393	20241227	5.24	1605	-8.66	20250108	1425	2.88	20250117	3885	-62.27	20241004	283	418.02	20240627	0.00	N	043100	500	82 억		385212	N	N	0	N	00	N
32	20250121	100436	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1474	-4	5	-0.27	5321886	3609	23.68	1478	1478	1464	1921	1035	1478	1474.62	2.32	0	-524	1506	1492	1476	1462	1446	1499	1469	83	443	500	880	1	1	16582967	244	-0.53	0.56	12	0.02	-2775.00	2650.00	4660	20240315	-68.37	1393	20241227	5.81	1605	-8.16	20250108	1425	3.44	20250117	3885	-62.06	20241004	283	420.85	20240627	0.00	N	043100	500	82 억		385212	N	N	0	N	00	N
33	20250121	090502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1478	0	3	0.00	1200136	812	5.33	1478	1478	1478	1921	1035	1478	1478.00	2.32	0	-121	1506	1492	1476	1462	1446	1499	1469	83	443	500	880	1	1	16582967	245	-0.53	0.56	12	0.00	-2775.00	2650.00	4660	20240315	-68.28	1393	20241227	6.10	1605	-7.91	20250108	1425	3.72	20250117	3885	-61.96	20241004	283	422.26	20240627	0.00	N	043100	500	82 억		385212	N	N	0	N	00	N
34	20250120	160500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1478	16	2	1.09	22205377	15133	24.97	1462	1490	1460	1900	1024	1462	1467.35	2.32	0	661	1570	1515	1470	1415	1370	1493	1393	83	438	500	870	1	1	16582967	245	-0.53	0.56	12	0.09	-2775.00	2650.00	4660	20240315	-68.28	1393	20241227	6.10	1605	-7.91	20250108	1425	3.72	20250117	3885	-61.96	20241004	283	422.26	20240627	0.00	N	043100	500	82 억		384506	N	N	0	N	00	N
35	20250120	150502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1469	7	2	0.48	16785757	11449	18.89	1462	1490	1460	1900	1024	1462	1466.13	2.32	0	-134	1570	1515	1470	1415	1370	1493	1393	83	438	500	870	1	1	16582967	244	-0.53	0.55	12	0.07	-2775.00	2650.00	4660	20240315	-68.48	1393	20241227	5.46	1605	-8.47	20250108	1425	3.09	20250117	3885	-62.19	20241004	283	419.08	20240627	0.00	N	043100	500	82 억		384506	N	N	0	N	00	N
36	20250120	140500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1477	15	2	1.03	14779541	10078	16.63	1462	1490	1460	1900	1024	1462	1466.52	2.32	0	-124	1570	1515	1470	1415	1370	1493	1393	83	438	500	870	1	1	16582967	245	-0.53	0.56	12	0.06	-2775.00	2650.00	4660	20240315	-68.30	1393	20241227	6.03	1605	-7.98	20250108	1425	3.65	20250117	3885	-61.98	20241004	283	421.91	20240627	0.00	N	043100	500	82 억		384506	N	N	0	N	00	N
37	20250120	130459	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1472	10	2	0.68	13052823	8900	14.68	1462	1490	1462	1900	1024	1462	1466.61	2.32	0	-767	1570	1515	1470	1415	1370	1493	1393	83	438	500	870	1	1	16582967	244	-0.53	0.56	12	0.05	-2775.00	2650.00	4660	20240315	-68.41	1393	20241227	5.67	1605	-8.29	20250108	1425	3.30	20250117	3885	-62.11	20241004	283	420.14	20240627	0.00	N	043100	500	82 억		384506	N	N	0	N	00	N
38	20250120	120501	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1470	8	2	0.55	10973288	7484	12.35	1462	1490	1462	1900	1024	1462	1466.23	2.32	0	-865	1570	1515	1470	1415	1370	1493	1393	83	438	500	870	1	1	16582967	244	-0.53	0.55	12	0.05	-2775.00	2650.00	4660	20240315	-68.45	1393	20241227	5.53	1605	-8.41	20250108	1425	3.16	20250117	3885	-62.16	20241004	283	419.43	20240627	0.00	N	043100	500	82 억		384506	N	N	0	N	00	N
39	20250120	110502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1470	8	2	0.55	8632680	5884	9.71	1462	1490	1462	1900	1024	1462	1467.14	2.32	0	-865	1570	1515	1470	1415	1370	1493	1393	83	438	500	870	1	1	16582967	244	-0.53	0.55	12	0.04	-2775.00	2650.00	4660	20240315	-68.45	1393	20241227	5.53	1605	-8.41	20250108	1425	3.16	20250117	3885	-62.16	20241004	283	419.43	20240627	0.00	N	043100	500	82 억		384506	N	N	0	N	00	N
40	20250120	100501	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1477	15	2	1.03	2999017	2036	3.36	1462	1490	1462	1900	1024	1462	1472.99	2.32	0	-528	1570	1515	1470	1415	1370	1493	1393	83	438	500	870	1	1	16582967	245	-0.53	0.56	12	0.01	-2775.00	2650.00	4660	20240315	-68.30	1393	20241227	6.03	1605	-7.98	20250108	1425	3.65	20250117	3885	-61.98	20241004	283	421.91	20240627	0.00	N	043100	500	82 억		384506	N	N	0	N	00	N
41	20250120	090502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1462	0	3	0.00	1410830	965	1.59	1462	1462	1462	1900	1024	1462	1462.00	2.32	0	21	1570	1515	1470	1415	1370	1493	1393	83	438	500	870	1	1	16582967	242	-0.53	0.55	12	0.01	-2775.00	2650.00	4660	20240315	-68.63	1393	20241227	4.95	1605	-8.91	20250108	1425	2.60	20250117	3885	-62.37	20241004	283	416.61	20240627	0.00	N	043100	500	82 억		384506	N	N	0	N	00	N
42	20250117	160459	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1462	-39	5	-2.60	85633201	58532	174.72	1486	1525	1425	1951	1051	1501	1463.02	2.25	0	8915	1570	1535	1510	1475	1450	1523	1463	83	450	500	900	1	1	16582967	242	-0.53	0.55	12	0.35	-2775.00	2650.00	4660	20240315	-68.63	1393	20241227	4.95	1605	-8.91	20250108	1425	2.60	20250117	3885	-62.37	20241004	283	416.61	20240627	0.00	N	043100	500	82 억		373489	N	N	0	N	00	N
43	20250117	150500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1457	-44	5	-2.93	74453077	50851	151.79	1486	1525	1425	1951	1051	1501	1464.14	2.25	0	4266	1570	1535	1510	1475	1450	1523	1463	83	450	500	900	1	1	16582967	242	-0.53	0.55	12	0.31	-2775.00	2650.00	4660	20240315	-68.73	1393	20241227	4.59	1605	-9.22	20250108	1425	2.25	20250117	3885	-62.50	20241004	283	414.84	20240627	0.00	N	043100	500	82 억		373489	N	N	0	N	00	N
44	20250117	140501	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1469	-32	5	-2.13	47843807	32612	97.35	1486	1525	1425	1951	1051	1501	1467.06	2.25	0	4544	1570	1535	1510	1475	1450	1523	1463	83	450	500	900	1	1	16582967	244	-0.53	0.55	12	0.20	-2775.00	2650.00	4660	20240315	-68.48	1393	20241227	5.46	1605	-8.47	20250108	1425	3.09	20250117	3885	-62.19	20241004	283	419.08	20240627	0.00	N	043100	500	82 억		373489	N	N	0	N	00	N
45	20250117	130500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1463	-38	5	-2.53	46392967	31621	94.39	1486	1525	1425	1951	1051	1501	1467.16	2.25	0	4481	1570	1535	1510	1475	1450	1523	1463	83	450	500	900	1	1	16582967	243	-0.53	0.55	12	0.19	-2775.00	2650.00	4660	20240315	-68.61	1393	20241227	5.03	1605	-8.85	20250108	1425	2.67	20250117	3885	-62.34	20241004	283	416.96	20240627	0.00	N	043100	500	82 억		373489	N	N	0	N	00	N
46	20250117	120501	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1463	-38	5	-2.53	45617602	31091	92.81	1486	1525	1425	1951	1051	1501	1467.23	2.25	0	4346	1570	1535	1510	1475	1450	1523	1463	83	450	500	900	1	1	16582967	243	-0.53	0.55	12	0.19	-2775.00	2650.00	4660	20240315	-68.61	1393	20241227	5.03	1605	-8.85	20250108	1425	2.67	20250117	3885	-62.34	20241004	283	416.96	20240627	0.00	N	043100	500	82 억		373489	N	N	0	N	00	N
47	20250117	110501	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1461	-40	5	-2.66	40605529	27661	82.57	1486	1525	1425	1951	1051	1501	1467.97	2.25	0	3057	1570	1535	1510	1475	1450	1523	1463	83	450	500	900	1	1	16582967	242	-0.53	0.55	12	0.17	-2775.00	2650.00	4660	20240315	-68.65	1393	20241227	4.88	1605	-8.97	20250108	1425	2.53	20250117	3885	-62.39	20241004	283	416.25	20240627	0.00	N	043100	500	82 억		373489	N	N	0	N	00	N
48	20250117	100501	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1463	-38	5	-2.53	29798513	20271	60.51	1486	1525	1425	1951	1051	1501	1470.01	2.25	0	2653	1570	1535	1510	1475	1450	1523	1463	83	450	500	900	1	1	16582967	243	-0.53	0.55	12	0.12	-2775.00	2650.00	4660	20240315	-68.61	1393	20241227	5.03	1605	-8.85	20250108	1425	2.67	20250117	3885	-62.34	20241004	283	416.96	20240627	0.00	N	043100	500	82 억		373489	N	N	0	N	00	N
49	20250117	090502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1505	4	2	0.27	4695953	3116	9.30	1486	1525	1486	1951	1051	1501	1507.05	2.25	0	-112	1570	1535	1510	1475	1450	1523	1463	83	450	500	900	1	1	16582967	250	-0.54	0.57	12	0.02	-2775.00	2650.00	4660	20240315	-67.70	1393	20241227	8.04	1605	-6.23	20250108	1450	3.79	20250102	3885	-61.26	20241004	283	431.80	20240627	0.00	N	043100	500	82 억		373489	N	N	0	N	00	N
50	20250116	160458	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1501	-1	5	-0.07	50308901	33295	157.26	1517	1545	1485	1952	1052	1502	1511.00	2.28	0	-4563	1627	1564	1527	1464	1427	1546	1446	83	450	500	900	1	1	16582967	249	-0.54	0.57	12	0.20	-2775.00	2650.00	4660	20240315	-67.79	1393	20241227	7.75	1605	-6.48	20250108	1450	3.52	20250102	3885	-61.36	20241004	283	430.39	20240627	0.00	N	043100	500	82 억		378118	N	N	0	N	00	N
51	20250116	150437	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1492	-10	5	-0.67	43636318	28821	136.13	1517	1545	1485	1952	1052	1502	1514.05	2.28	0	-5149	1627	1564	1527	1464	1427	1546	1446	83	450	500	900	1	1	16582967	247	-0.54	0.56	12	0.17	-2775.00	2650.00	4660	20240315	-67.98	1393	20241227	7.11	1605	-7.04	20250108	1450	2.90	20250102	3885	-61.60	20241004	283	427.21	20240627	0.00	N	043100	500	82 억		378118	N	N	0	N	00	N
52	20250116	140500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1516	14	2	0.93	20146799	13170	62.20	1517	1545	1516	1952	1052	1502	1529.75	2.28	0	-4165	1627	1564	1527	1464	1427	1546	1446	83	450	500	900	1	1	16582967	251	-0.55	0.57	12	0.08	-2775.00	2650.00	4660	20240315	-67.47	1393	20241227	8.83	1605	-5.55	20250108	1450	4.55	20250102	3885	-60.98	20241004	283	435.69	20240627	0.00	N	043100	500	82 억		378118	N	N	0	N	00	N
53	20250116	130500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1525	23	2	1.53	18020366	11775	55.62	1517	1545	1516	1952	1052	1502	1530.39	2.28	0	-3779	1627	1564	1527	1464	1427	1546	1446	83	450	500	900	1	1	16582967	253	-0.55	0.58	12	0.07	-2775.00	2650.00	4660	20240315	-67.27	1393	20241227	9.48	1605	-4.98	20250108	1450	5.17	20250102	3885	-60.75	20241004	283	438.87	20240627	0.00	N	043100	500	82 억		378118	N	N	0	N	00	N
54	20250116	120500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1530	28	2	1.86	14046677	9163	43.28	1517	1545	1517	1952	1052	1502	1532.98	2.28	0	-3503	1627	1564	1527	1464	1427	1546	1446	83	450	500	900	1	1	16582967	254	-0.55	0.58	12	0.06	-2775.00	2650.00	4660	20240315	-67.17	1393	20241227	9.83	1605	-4.67	20250108	1450	5.52	20250102	3885	-60.62	20241004	283	440.64	20240627	0.00	N	043100	500	82 억		378118	N	N	0	N	00	N
55	20250116	110500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1527	25	2	1.66	12529643	8171	38.59	1517	1545	1517	1952	1052	1502	1533.43	2.28	0	-3491	1627	1564	1527	1464	1427	1546	1446	83	450	500	900	1	1	16582967	253	-0.55	0.58	12	0.05	-2775.00	2650.00	4660	20240315	-67.23	1393	20241227	9.62	1605	-4.86	20250108	1450	5.31	20250102	3885	-60.69	20241004	283	439.58	20240627	0.00	N	043100	500	82 억		378118	N	N	0	N	00	N
56	20250116	100500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1534	32	2	2.13	10181702	6635	31.34	1517	1545	1517	1952	1052	1502	1534.54	2.28	0	-3933	1627	1564	1527	1464	1427	1546	1446	83	450	500	900	1	1	16582967	254	-0.55	0.58	12	0.04	-2775.00	2650.00	4660	20240315	-67.08	1393	20241227	10.12	1605	-4.42	20250108	1450	5.79	20250102	3885	-60.51	20241004	283	442.05	20240627	0.00	N	043100	500	82 억		378118	N	N	0	N	00	N
57	20250116	090500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1540	38	2	2.53	5349729	3489	16.48	1517	1545	1517	1952	1052	1502	1533.31	2.28	0	-2868	1627	1564	1527	1464	1427	1546	1446	83	450	500	900	1	1	16582967	255	-0.55	0.58	12	0.02	-2775.00	2650.00	4660	20240315	-66.95	1393	20241227	10.55	1605	-4.05	20250108	1450	6.21	20250102	3885	-60.36	20241004	283	444.17	20240627	0.00	N	043100	500	82 억		378118	N	N	0	N	00	N
58	20250115	160458	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1502	-42	5	-2.72	31188564	20710	108.37	1590	1590	1490	2005	1081	1544	1505.97	2.27	0	1430	1631	1587	1554	1510	1477	1609	1532	83	461	500	920	1	1	16582967	249	-0.54	0.57	12	0.12	-2775.00	2650.00	4660	20240315	-67.77	1393	20241227	7.82	1605	-6.42	20250108	1450	3.59	20250102	3885	-61.34	20241004	283	430.74	20240627	0.00	N	043100	500	82 억		376867	N	N	0	N	00	N
59	20250115	150500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1503	-41	5	-2.66	29855878	19823	103.73	1590	1590	1490	2005	1081	1544	1506.12	2.27	0	1525	1631	1587	1554	1510	1477	1609	1532	83	461	500	920	1	1	16582967	249	-0.54	0.57	12	0.12	-2775.00	2650.00	4660	20240315	-67.75	1393	20241227	7.90	1605	-6.36	20250108	1450	3.66	20250102	3885	-61.31	20241004	283	431.10	20240627	0.00	N	043100	500	82 억		376867	N	N	0	N	00	N
60	20250115	140500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1502	-42	5	-2.72	28007321	18593	97.29	1590	1590	1490	2005	1081	1544	1506.34	2.27	0	1612	1631	1587	1554	1510	1477	1609	1532	83	461	500	920	1	1	16582967	249	-0.54	0.57	12	0.11	-2775.00	2650.00	4660	20240315	-67.77	1393	20241227	7.82	1605	-6.42	20250108	1450	3.59	20250102	3885	-61.34	20241004	283	430.74	20240627	0.00	N	043100	500	82 억		376867	N	N	0	N	00	N
61	20250115	130458	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1503	-41	5	-2.66	27761823	18430	96.44	1590	1590	1490	2005	1081	1544	1506.34	2.27	0	1521	1631	1587	1554	1510	1477	1609	1532	83	461	500	920	1	1	16582967	249	-0.54	0.57	12	0.11	-2775.00	2650.00	4660	20240315	-67.75	1393	20241227	7.90	1605	-6.36	20250108	1450	3.66	20250102	3885	-61.31	20241004	283	431.10	20240627	0.00	N	043100	500	82 억		376867	N	N	0	N	00	N
62	20250115	120452	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1513	-31	5	-2.01	25210729	16736	87.58	1590	1590	1490	2005	1081	1544	1506.38	2.27	0	1691	1631	1587	1554	1510	1477	1609	1532	83	461	500	920	1	1	16582967	251	-0.55	0.57	12	0.10	-2775.00	2650.00	4660	20240315	-67.53	1393	20241227	8.61	1605	-5.73	20250108	1450	4.34	20250102	3885	-61.06	20241004	283	434.63	20240627	0.00	N	043100	500	82 억		376867	N	N	0	N	00	N
63	20250115	110458	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1499	-45	5	-2.91	18797361	12451	65.15	1590	1590	1490	2005	1081	1544	1509.71	2.27	0	1735	1631	1587	1554	1510	1477	1609	1532	83	461	500	920	1	1	16582967	249	-0.54	0.57	12	0.08	-2775.00	2650.00	4660	20240315	-67.83	1393	20241227	7.61	1605	-6.60	20250108	1450	3.38	20250102	3885	-61.42	20241004	283	429.68	20240627	0.00	N	043100	500	82 억		376867	N	N	0	N	00	N
64	20250115	100458	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1530	-14	5	-0.91	12426565	8215	42.99	1590	1590	1490	2005	1081	1544	1512.67	2.27	0	1989	1631	1587	1554	1510	1477	1609	1532	83	461	500	920	1	1	16582967	254	-0.55	0.58	12	0.05	-2775.00	2650.00	4660	20240315	-67.17	1393	20241227	9.83	1605	-4.67	20250108	1450	5.52	20250102	3885	-60.62	20241004	283	440.64	20240627	0.00	N	043100	500	82 억		376867	N	N	0	N	00	N
65	20250115	090501	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1587	43	2	2.78	1124971	708	3.70	1590	1590	1587	2005	1081	1544	1588.94	2.27	0	-565	1631	1587	1554	1510	1477	1609	1532	83	461	500	920	1	1	16582967	263	-0.57	0.60	12	0.00	-2775.00	2650.00	4660	20240315	-65.94	1393	20241227	13.93	1605	-1.12	20250108	1450	9.45	20250102	3885	-59.15	20241004	283	460.78	20240627	0.00	N	043100	500	82 억		376867	N	N	0	N	00	N
66	20250114	160452	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1544	17	2	1.11	29678279	19109	61.85	1540	1598	1521	1985	1069	1527	1553.10	2.27	0	172	1588	1557	1542	1511	1496	1550	1504	83	458	500	910	1	1	16582967	256	-0.56	0.58	12	0.12	-2775.00	2650.00	4660	20240315	-66.87	1393	20241227	10.84	1605	-3.80	20250108	1450	6.48	20250102	3885	-60.26	20241004	283	445.58	20240627	0.00	N	043100	500	82 억		376785	N	N	0	N	00	N
67	20250114	150457	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1540	13	2	0.85	28449147	18311	59.27	1540	1598	1521	1985	1069	1527	1553.66	2.27	0	71	1588	1557	1542	1511	1496	1550	1504	83	458	500	910	1	1	16582967	255	-0.55	0.58	12	0.11	-2775.00	2650.00	4660	20240315	-66.95	1393	20241227	10.55	1605	-4.05	20250108	1450	6.21	20250102	3885	-60.36	20241004	283	444.17	20240627	0.00	N	043100	500	82 억		376785	N	N	0	N	00	N
68	20250114	140456	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1549	22	2	1.44	19560881	12496	40.45	1540	1598	1534	1985	1069	1527	1565.37	2.27	0	-3086	1588	1557	1542	1511	1496	1550	1504	83	458	500	910	1	1	16582967	257	-0.56	0.58	12	0.08	-2775.00	2650.00	4660	20240315	-66.76	1393	20241227	11.20	1605	-3.49	20250108	1450	6.83	20250102	3885	-60.13	20241004	283	447.35	20240627	0.00	N	043100	500	82 억		376785	N	N	0	N	00	N
69	20250114	130456	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1551	24	2	1.57	18928194	12087	39.12	1540	1598	1534	1985	1069	1527	1566.00	2.27	0	-3195	1588	1557	1542	1511	1496	1550	1504	83	458	500	910	1	1	16582967	257	-0.56	0.59	12	0.07	-2775.00	2650.00	4660	20240315	-66.72	1393	20241227	11.34	1605	-3.36	20250108	1450	6.97	20250102	3885	-60.08	20241004	283	448.06	20240627	0.00	N	043100	500	82 억		376785	N	N	0	N	00	N
70	20250114	120454	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1541	14	2	0.92	18900326	12069	39.07	1540	1598	1534	1985	1069	1527	1566.02	2.27	0	-3195	1588	1557	1542	1511	1496	1550	1504	83	458	500	910	1	1	16582967	256	-0.56	0.58	12	0.07	-2775.00	2650.00	4660	20240315	-66.93	1393	20241227	10.62	1605	-3.99	20250108	1450	6.28	20250102	3885	-60.33	20241004	283	444.52	20240627	0.00	N	043100	500	82 억		376785	N	N	0	N	00	N
71	20250114	110455	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1555	28	2	1.83	18676685	11924	38.60	1540	1598	1534	1985	1069	1527	1566.31	2.27	0	-3312	1588	1557	1542	1511	1496	1550	1504	83	458	500	910	1	1	16582967	258	-0.56	0.59	12	0.07	-2775.00	2650.00	4660	20240315	-66.63	1393	20241227	11.63	1605	-3.12	20250108	1450	7.24	20250102	3885	-59.97	20241004	283	449.47	20240627	0.00	N	043100	500	82 억		376785	N	N	0	N	00	N
72	20250114	100455	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1571	44	2	2.88	15885527	10128	32.78	1540	1598	1534	1985	1069	1527	1568.48	2.27	0	-2477	1588	1557	1542	1511	1496	1550	1504	83	458	500	910	1	1	16582967	261	-0.57	0.59	12	0.06	-2775.00	2650.00	4660	20240315	-66.29	1393	20241227	12.78	1605	-2.12	20250108	1450	8.34	20250102	3885	-59.56	20241004	283	455.12	20240627	0.00	N	043100	500	82 억		376785	N	N	0	N	00	N
73	20250114	090455	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1557	30	2	1.96	866486	559	1.81	1540	1557	1540	1985	1069	1527	1550.06	2.27	0	78	1588	1557	1542	1511	1496	1550	1504	83	458	500	910	1	1	16582967	258	-0.56	0.59	12	0.00	-2775.00	2650.00	4660	20240315	-66.59	1393	20241227	11.77	1605	-2.99	20250108	1450	7.38	20250102	3885	-59.92	20241004	283	450.18	20240627	0.00	N	043100	500	82 억		376785	N	N	0	N	00	N
74	20250113	160451	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1527	-46	5	-2.92	47445512	30624	138.46	1573	1573	1527	2040	1102	1573	1549.31	2.33	0	-10010	1609	1590	1581	1562	1553	1586	1558	83	467	500	940	1	1	16582967	253	-0.55	0.58	12	0.18	-2775.00	2650.00	4660	20240315	-67.23	1393	20241227	9.62	1605	-4.86	20250108	1450	5.31	20250102	3885	-60.69	20241004	283	439.58	20240627	0.00	N	043100	500	82 억		386584	N	N	0	N	00	N
75	20250113	150452	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1535	-38	5	-2.42	41568003	26779	121.07	1573	1573	1535	2040	1102	1573	1552.26	2.33	0	-10188	1609	1590	1581	1562	1553	1586	1558	83	467	500	940	1	1	16582967	255	-0.55	0.58	12	0.16	-2775.00	2650.00	4660	20240315	-67.06	1393	20241227	10.19	1605	-4.36	20250108	1450	5.86	20250102	3885	-60.49	20241004	283	442.40	20240627	0.00	N	043100	500	82 억		386584	N	N	0	N	00	N
76	20250113	140447	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1560	-13	5	-0.83	19652583	12621	57.06	1573	1573	1550	2040	1102	1573	1557.13	2.33	0	863	1609	1590	1581	1562	1553	1586	1558	83	467	500	940	1	1	16582967	259	-0.56	0.59	12	0.08	-2775.00	2650.00	4660	20240315	-66.52	1393	20241227	11.99	1605	-2.80	20250108	1450	7.59	20250102	3885	-59.85	20241004	283	451.24	20240627	0.00	N	043100	500	82 억		386584	N	N	0	N	00	N
77	20250113	130445	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1569	-4	5	-0.25	17815908	11446	51.75	1573	1573	1550	2040	1102	1573	1556.52	2.33	0	1169	1609	1590	1581	1562	1553	1586	1558	83	467	500	940	1	1	16582967	260	-0.57	0.59	12	0.07	-2775.00	2650.00	4660	20240315	-66.33	1393	20241227	12.63	1605	-2.24	20250108	1450	8.21	20250102	3885	-59.61	20241004	283	454.42	20240627	0.00	N	043100	500	82 억		386584	N	N	0	N	00	N
78	20250113	120446	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1569	-4	5	-0.25	5060225	3235	14.63	1573	1573	1551	2040	1102	1573	1564.21	2.33	0	303	1609	1590	1581	1562	1553	1586	1558	83	467	500	940	1	1	16582967	260	-0.57	0.59	12	0.02	-2775.00	2650.00	4660	20240315	-66.33	1393	20241227	12.63	1605	-2.24	20250108	1450	8.21	20250102	3885	-59.61	20241004	283	454.42	20240627	0.00	N	043100	500	82 억		386584	N	N	0	N	00	N
79	20250113	110446	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1570	-3	5	-0.19	3577919	2286	10.34	1573	1573	1551	2040	1102	1573	1565.14	2.33	0	83	1609	1590	1581	1562	1553	1586	1558	83	467	500	940	1	1	16582967	260	-0.57	0.59	12	0.01	-2775.00	2650.00	4660	20240315	-66.31	1393	20241227	12.71	1605	-2.18	20250108	1450	8.28	20250102	3885	-59.59	20241004	283	454.77	20240627	0.00	N	043100	500	82 억		386584	N	N	0	N	00	N
80	20250113	100445	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1569	-4	5	-0.25	3129120	2000	9.04	1573	1573	1551	2040	1102	1573	1564.56	2.33	0	152	1609	1590	1581	1562	1553	1586	1558	83	467	500	940	1	1	16582967	260	-0.57	0.59	12	0.01	-2775.00	2650.00	4660	20240315	-66.33	1393	20241227	12.63	1605	-2.24	20250108	1450	8.21	20250102	3885	-59.61	20241004	283	454.42	20240627	0.00	N	043100	500	82 억		386584	N	N	0	N	00	N
81	20250113	090448	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1573	0	3	0.00	302016	192	0.87	1573	1573	1573	2040	1102	1573	1573.00	2.33	0	25	1609	1590	1581	1562	1553	1586	1558	83	467	500	940	1	1	16582967	261	-0.57	0.59	12	0.00	-2775.00	2650.00	4660	20240315	-66.24	1393	20241227	12.92	1605	-1.99	20250108	1450	8.48	20250102	3885	-59.51	20241004	283	455.83	20240627	0.00	N	043100	500	82 억		386584	N	N	0	N	00	N
82	20250110	160444	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1573	-22	5	-1.38	35004802	22111	53.27	1579	1600	1572	2070	1117	1595	1583.15	2.29	0	6387	1651	1622	1571	1542	1491	1637	1557	83	475	500	950	1	1	16582967	261	-0.57	0.59	12	0.13	-2775.00	2650.00	4660	20240315	-66.24	1393	20241227	12.92	1605	-1.99	20250108	1450	8.48	20250102	3885	-59.51	20241004	283	455.83	20240627	0.00	N	043100	500	82 억		380214	N	N	0	N	00	N
83	20250110	150443	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1580	-15	5	-0.94	30177481	19049	45.89	1579	1600	1572	2070	1117	1595	1584.20	2.29	0	6003	1651	1622	1571	1542	1491	1637	1557	83	475	500	950	1	1	16582967	262	-0.57	0.60	12	0.11	-2775.00	2650.00	4660	20240315	-66.09	1393	20241227	13.42	1605	-1.56	20250108	1450	8.97	20250102	3885	-59.33	20241004	283	458.30	20240627	0.00	N	043100	500	82 억		380214	N	N	0	N	00	N
84	20250110	140444	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1592	-3	5	-0.19	23162590	14622	35.22	1579	1600	1572	2070	1117	1595	1584.09	2.29	0	2779	1651	1622	1571	1542	1491	1637	1557	83	475	500	950	1	1	16582967	264	-0.57	0.60	12	0.09	-2775.00	2650.00	4660	20240315	-65.84	1393	20241227	14.29	1605	-0.81	20250108	1450	9.79	20250102	3885	-59.02	20241004	283	462.54	20240627	0.00	N	043100	500	82 억		380214	N	N	0	N	00	N
85	20250110	130443	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1585	-10	5	-0.63	19029562	12021	28.96	1579	1600	1572	2070	1117	1595	1583.03	2.29	0	1301	1651	1622	1571	1542	1491	1637	1557	83	475	500	950	1	1	16582967	263	-0.57	0.60	12	0.07	-2775.00	2650.00	4660	20240315	-65.99	1393	20241227	13.78	1605	-1.25	20250108	1450	9.31	20250102	3885	-59.20	20241004	283	460.07	20240627	0.00	N	043100	500	82 억		380214	N	N	0	N	00	N
86	20250110	120444	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1589	-6	5	-0.38	16206970	10242	24.67	1579	1600	1572	2070	1117	1595	1582.40	2.29	0	998	1651	1622	1571	1542	1491	1637	1557	83	475	500	950	1	1	16582967	264	-0.57	0.60	12	0.06	-2775.00	2650.00	4660	20240315	-65.90	1393	20241227	14.07	1605	-1.00	20250108	1450	9.59	20250102	3885	-59.10	20241004	283	461.48	20240627	0.00	N	043100	500	82 억		380214	N	N	0	N	00	N
87	20250110	110443	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1588	-7	5	-0.44	12754114	8068	19.44	1579	1600	1572	2070	1117	1595	1580.83	2.29	0	1907	1651	1622	1571	1542	1491	1637	1557	83	475	500	950	1	1	16582967	263	-0.57	0.60	12	0.05	-2775.00	2650.00	4660	20240315	-65.92	1393	20241227	14.00	1605	-1.06	20250108	1450	9.52	20250102	3885	-59.12	20241004	283	461.13	20240627	0.00	N	043100	500	82 억		380214	N	N	0	N	00	N
88	20250110	100442	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1577	-18	5	-1.13	7817513	4934	11.89	1579	1600	1572	2070	1117	1595	1584.42	2.29	0	442	1651	1622	1571	1542	1491	1637	1557	83	475	500	950	1	1	16582967	262	-0.57	0.60	12	0.03	-2775.00	2650.00	4660	20240315	-66.16	1393	20241227	13.21	1605	-1.74	20250108	1450	8.76	20250102	3885	-59.41	20241004	283	457.24	20240627	0.00	N	043100	500	82 억		380214	N	N	0	N	00	N
89	20250110	090444	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1595	0	3	0.00	731183	461	1.11	1579	1595	1579	2070	1117	1595	1586.08	2.29	0	201	1651	1622	1571	1542	1491	1637	1557	83	475	500	950	1	1	16582967	264	-0.57	0.60	12	0.00	-2775.00	2650.00	4660	20240315	-65.77	1393	20241227	14.50	1605	-0.62	20250108	1450	10.00	20250102	3885	-58.94	20241004	283	463.60	20240627	0.00	N	043100	500	82 억		380214	N	N	0	N	00	N
90	20250109	160441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1595	-4	5	-0.25	65610289	41510	62.54	1580	1600	1520	2075	1120	1599	1580.59	2.24	0	8779	1634	1616	1587	1569	1540	1625	1578	83	476	500	950	1	1	16582967	264	-0.57	0.60	12	0.25	-2775.00	2650.00	4660	20240315	-65.77	1393	20241227	14.50	1605	-0.62	20250108	1450	10.00	20250102	3885	-58.94	20241004	283	463.60	20240627	0.00	N	043100	500	82 억		371505	N	N	0	N	00	N
91	20250109	150442	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1582	-17	5	-1.06	57861611	36649	55.22	1580	1600	1520	2075	1120	1599	1578.80	2.24	0	4956	1634	1616	1587	1569	1540	1625	1578	83	476	500	950	1	1	16582967	262	-0.57	0.60	12	0.22	-2775.00	2650.00	4660	20240315	-66.05	1393	20241227	13.57	1605	-1.43	20250108	1450	9.10	20250102	3885	-59.28	20241004	283	459.01	20240627	0.00	N	043100	500	82 억		371505	N	N	0	N	00	N
92	20250109	140443	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1596	-3	5	-0.19	50608186	32094	48.35	1580	1600	1520	2075	1120	1599	1576.87	2.24	0	1276	1634	1616	1587	1569	1540	1625	1578	83	476	500	950	1	1	16582967	265	-0.58	0.60	12	0.19	-2775.00	2650.00	4660	20240315	-65.75	1393	20241227	14.57	1605	-0.56	20250108	1450	10.07	20250102	3885	-58.92	20241004	283	463.96	20240627	0.00	N	043100	500	82 억		371505	N	N	0	N	00	N
93	20250109	130442	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1580	-19	5	-1.19	46348588	29417	44.32	1580	1600	1520	2075	1120	1599	1575.57	2.24	0	-964	1634	1616	1587	1569	1540	1625	1578	83	476	500	950	1	1	16582967	262	-0.57	0.60	12	0.18	-2775.00	2650.00	4660	20240315	-66.09	1393	20241227	13.42	1605	-1.56	20250108	1450	8.97	20250102	3885	-59.33	20241004	283	458.30	20240627	0.00	N	043100	500	82 억		371505	N	N	0	N	00	N
94	20250109	120441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1588	-11	5	-0.69	44118583	28008	42.20	1580	1600	1520	2075	1120	1599	1575.21	2.24	0	-917	1634	1616	1587	1569	1540	1625	1578	83	476	500	950	1	1	16582967	263	-0.57	0.60	12	0.17	-2775.00	2650.00	4660	20240315	-65.92	1393	20241227	14.00	1605	-1.06	20250108	1450	9.52	20250102	3885	-59.12	20241004	283	461.13	20240627	0.00	N	043100	500	82 억		371505	N	N	0	N	00	N
95	20250109	110442	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1595	-4	5	-0.25	43374466	27540	41.49	1580	1600	1520	2075	1120	1599	1574.96	2.24	0	-726	1634	1616	1587	1569	1540	1625	1578	83	476	500	950	1	1	16582967	264	-0.57	0.60	12	0.17	-2775.00	2650.00	4660	20240315	-65.77	1393	20241227	14.50	1605	-0.62	20250108	1450	10.00	20250102	3885	-58.94	20241004	283	463.60	20240627	0.00	N	043100	500	82 억		371505	N	N	0	N	00	N
96	20250109	100441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1559	-40	5	-2.50	22966298	14750	22.22	1580	1582	1520	2075	1120	1599	1557.04	2.24	0	-21	1634	1616	1587	1569	1540	1625	1578	83	476	500	950	1	1	16582967	259	-0.56	0.59	12	0.09	-2775.00	2650.00	4660	20240315	-66.55	1393	20241227	11.92	1605	-2.87	20250108	1450	7.52	20250102	3885	-59.87	20241004	283	450.88	20240627	0.00	N	043100	500	82 억		371505	N	N	0	N	00	N
97	20250109	090444	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1555	-44	5	-2.75	5915413	3817	5.75	1580	1580	1520	2075	1120	1599	1549.75	2.24	0	-229	1634	1616	1587	1569	1540	1625	1578	83	476	500	950	1	1	16582967	258	-0.56	0.59	12	0.02	-2775.00	2650.00	4660	20240315	-66.63	1393	20241227	11.63	1605	-3.12	20250108	1450	7.24	20250102	3885	-59.97	20241004	283	449.47	20240627	0.00	N	043100	500	82 억		371505	N	N	0	N	00	N
98	20250108	160437	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1599	7	2	0.44	105220003	66259	64.67	1579	1605	1558	2065	1115	1592	1588.01	2.23	0	1998	1623	1607	1579	1563	1535	1615	1571	83	473	500	950	1	1	16582967	265	-0.58	0.60	12	0.40	-2775.00	2650.00	4660	20240315	-65.69	1393	20241227	14.79	1605	-0.37	20250108	1450	10.28	20250102	3885	-58.84	20241004	283	465.02	20240627	0.00	N	043100	500	82 억		369163	N	N	0	N	00	N
99	20250108	150439	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1587	-5	5	-0.31	91249511	57516	56.13	1579	1605	1558	2065	1115	1592	1586.51	2.23	0	2779	1623	1607	1579	1563	1535	1615	1571	83	473	500	950	1	1	16582967	263	-0.57	0.60	12	0.35	-2775.00	2650.00	4660	20240315	-65.94	1393	20241227	13.93	1605	-1.12	20250108	1450	9.45	20250102	3885	-59.15	20241004	283	460.78	20240627	0.00	N	043100	500	82 억		369163	N	N	0	N	00	N
100	20250108	140441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1587	-5	5	-0.31	65302874	41254	40.26	1579	1605	1558	2065	1115	1592	1582.95	2.23	0	-2816	1623	1607	1579	1563	1535	1615	1571	83	473	500	950	1	1	16582967	263	-0.57	0.60	12	0.25	-2775.00	2650.00	4660	20240315	-65.94	1393	20241227	13.93	1605	-1.12	20250108	1450	9.45	20250102	3885	-59.15	20241004	283	460.78	20240627	0.00	N	043100	500	82 억		369163	N	N	0	N	00	N
101	20250108	130442	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1588	-4	5	-0.25	54116086	34182	33.36	1579	1605	1558	2065	1115	1592	1583.17	2.23	0	-5192	1623	1607	1579	1563	1535	1615	1571	83	473	500	950	1	1	16582967	263	-0.57	0.60	12	0.21	-2775.00	2650.00	4660	20240315	-65.92	1393	20241227	14.00	1605	-1.06	20250108	1450	9.52	20250102	3885	-59.12	20241004	283	461.13	20240627	0.00	N	043100	500	82 억		369163	N	N	0	N	00	N
102	20250108	120438	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1574	-18	5	-1.13	47940570	30283	29.56	1579	1605	1558	2065	1115	1592	1583.09	2.23	0	-3157	1623	1607	1579	1563	1535	1615	1571	83	473	500	950	1	1	16582967	261	-0.57	0.59	12	0.18	-2775.00	2650.00	4660	20240315	-66.22	1393	20241227	12.99	1605	-1.93	20250108	1450	8.55	20250102	3885	-59.49	20241004	283	456.18	20240627	0.00	N	043100	500	82 억		369163	N	N	0	N	00	N
103	20250108	110438	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1591	-1	5	-0.06	38384961	24252	23.67	1579	1605	1558	2065	1115	1592	1582.75	2.23	0	-825	1623	1607	1579	1563	1535	1615	1571	83	473	500	950	1	1	16582967	264	-0.57	0.60	12	0.15	-2775.00	2650.00	4660	20240315	-65.86	1393	20241227	14.21	1605	-0.87	20250108	1450	9.72	20250102	3885	-59.05	20241004	283	462.19	20240627	0.00	N	043100	500	82 억		369163	N	N	0	N	00	N
104	20250108	100440	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1584	-8	5	-0.50	24269482	15337	14.97	1579	1605	1558	2065	1115	1592	1582.41	2.23	0	75	1623	1607	1579	1563	1535	1615	1571	83	473	500	950	1	1	16582967	263	-0.57	0.60	12	0.09	-2775.00	2650.00	4660	20240315	-66.01	1393	20241227	13.71	1605	-1.31	20250108	1450	9.24	20250102	3885	-59.23	20241004	283	459.72	20240627	0.00	N	043100	500	82 억		369163	N	N	0	N	00	N
105	20250108	090441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1579	-13	5	-0.82	4292761	2743	2.68	1579	1579	1558	2065	1115	1592	1564.99	2.23	0	1668	1623	1607	1579	1563	1535	1615	1571	83	473	500	950	1	1	16582967	262	-0.57	0.60	12	0.02	-2775.00	2650.00	4660	20240315	-66.12	1393	20241227	13.35	1595	-1.00	20250107	1450	8.90	20250102	3885	-59.36	20241004	283	457.95	20240627	0.00	N	043100	500	82 억		369163	N	N	0	N	00	N
106	20250107	160435	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1592	26	2	1.66	160393064	102013	101.39	1551	1595	1551	2035	1097	1566	1572.28	1.99	0	39712	1616	1591	1569	1544	1522	1580	1533	83	469	500	930	1	1	16582967	264	-0.57	0.60	12	0.62	-2775.00	2650.00	4660	20240315	-65.84	1393	20241227	14.29	1595	-0.19	20250107	1450	9.79	20250102	3885	-59.02	20241004	283	462.54	20240627	0.00	N	043100	500	82 억		330259	N	N	0	N	00	N
107	20250107	150437	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1586	20	2	1.28	130089075	82926	82.42	1551	1588	1551	2035	1097	1566	1568.74	1.99	0	26051	1616	1591	1569	1544	1522	1580	1533	83	469	500	930	1	1	16582967	263	-0.57	0.60	12	0.50	-2775.00	2650.00	4660	20240315	-65.97	1393	20241227	13.85	1594	-0.50	20250106	1450	9.38	20250102	3885	-59.18	20241004	283	460.42	20240627	0.00	N	043100	500	82 억		330259	N	N	0	N	00	N
108	20250107	140437	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1585	19	2	1.21	120102155	76611	76.14	1551	1588	1551	2035	1097	1566	1567.69	1.99	0	22559	1616	1591	1569	1544	1522	1580	1533	83	469	500	930	1	1	16582967	263	-0.57	0.60	12	0.46	-2775.00	2650.00	4660	20240315	-65.99	1393	20241227	13.78	1594	-0.56	20250106	1450	9.31	20250102	3885	-59.20	20241004	283	460.07	20240627	0.00	N	043100	500	82 억		330259	N	N	0	N	00	N
109	20250107	130436	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1569	3	2	0.19	100728898	64327	63.93	1551	1585	1551	2035	1097	1566	1565.89	1.99	0	12471	1616	1591	1569	1544	1522	1580	1533	83	469	500	930	1	1	16582967	260	-0.57	0.59	12	0.39	-2775.00	2650.00	4660	20240315	-66.33	1393	20241227	12.63	1594	-1.57	20250106	1450	8.21	20250102	3885	-59.61	20241004	283	454.42	20240627	0.00	N	043100	500	82 억		330259	N	N	0	N	00	N
110	20250107	120437	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1569	3	2	0.19	90614199	57869	57.51	1551	1585	1551	2035	1097	1566	1565.85	1.99	0	10799	1616	1591	1569	1544	1522	1580	1533	83	469	500	930	1	1	16582967	260	-0.57	0.59	12	0.35	-2775.00	2650.00	4660	20240315	-66.33	1393	20241227	12.63	1594	-1.57	20250106	1450	8.21	20250102	3885	-59.61	20241004	283	454.42	20240627	0.00	N	043100	500	82 억		330259	N	N	0	N	00	N
111	20250107	110434	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1580	14	2	0.89	52376579	33394	33.19	1551	1585	1551	2035	1097	1566	1568.44	1.99	0	10862	1616	1591	1569	1544	1522	1580	1533	83	469	500	930	1	1	16582967	262	-0.57	0.60	12	0.20	-2775.00	2650.00	4660	20240315	-66.09	1393	20241227	13.42	1594	-0.88	20250106	1450	8.97	20250102	3885	-59.33	20241004	283	458.30	20240627	0.00	N	043100	500	82 억		330259	N	N	0	N	00	N
112	20250107	100439	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1577	11	2	0.70	29548001	18883	18.77	1551	1585	1551	2035	1097	1566	1564.79	1.99	0	9334	1616	1591	1569	1544	1522	1580	1533	83	469	500	930	1	1	16582967	262	-0.57	0.60	12	0.11	-2775.00	2650.00	4660	20240315	-66.16	1393	20241227	13.21	1594	-1.07	20250106	1450	8.76	20250102	3885	-59.41	20241004	283	457.24	20240627	0.00	N	043100	500	82 억		330259	N	N	0	N	00	N
113	20250107	090436	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1585	19	2	1.21	240655	155	0.15	1551	1585	1551	2035	1097	1566	1552.61	1.99	0	-12	1616	1591	1569	1544	1522	1580	1533	83	469	500	930	1	1	16582967	263	-0.57	0.60	12	0.00	-2775.00	2650.00	4660	20240315	-65.99	1393	20241227	13.78	1594	-0.56	20250106	1450	9.31	20250102	3885	-59.20	20241004	283	460.07	20240627	0.00	N	043100	500	82 억		330259	N	N	0	N	00	N
114	20250106	160431	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1566	-10	5	-0.63	158562858	100612	96.87	1576	1594	1547	2045	1104	1576	1575.98	1.94	0	8882	1643	1609	1547	1513	1451	1626	1530	83	469	500	940	1	1	16582967	260	-0.56	0.59	12	0.61	-2775.00	2650.00	4660	20240315	-66.39	1393	20241227	12.42	1594	-1.76	20250106	1450	8.00	20250102	3885	-59.69	20241004	283	453.36	20240627	0.00	N	043100	500	82 억		321383	N	N	0	N	00	N
115	20250106	150432	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1582	6	2	0.38	119850160	76017	73.19	1576	1594	1547	2045	1104	1576	1576.62	1.94	0	6278	1643	1609	1547	1513	1451	1626	1530	83	469	500	940	1	1	16582967	262	-0.57	0.60	12	0.46	-2775.00	2650.00	4660	20240315	-66.05	1393	20241227	13.57	1594	-0.75	20250106	1450	9.10	20250102	3885	-59.28	20241004	283	459.01	20240627	0.00	N	043100	500	82 억		321383	N	N	0	N	00	N
116	20250106	140432	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1579	3	2	0.19	89730817	56944	54.83	1576	1594	1547	2045	1104	1576	1575.77	1.94	0	2569	1643	1609	1547	1513	1451	1626	1530	83	469	500	940	1	1	16582967	262	-0.57	0.60	12	0.34	-2775.00	2650.00	4660	20240315	-66.12	1393	20241227	13.35	1594	-0.94	20250106	1450	8.90	20250102	3885	-59.36	20241004	283	457.95	20240627	0.00	N	043100	500	82 억		321383	N	N	0	N	00	N
117	20250106	130430	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1579	3	2	0.19	70549061	44798	43.13	1576	1594	1547	2045	1104	1576	1574.83	1.94	0	1827	1643	1609	1547	1513	1451	1626	1530	83	469	500	940	1	1	16582967	262	-0.57	0.60	12	0.27	-2775.00	2650.00	4660	20240315	-66.12	1393	20241227	13.35	1594	-0.94	20250106	1450	8.90	20250102	3885	-59.36	20241004	283	457.95	20240627	0.00	N	043100	500	82 억		321383	N	N	0	N	00	N
118	20250106	120430	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1567	-9	5	-0.57	52205614	33148	31.92	1576	1594	1547	2045	1104	1576	1574.93	1.94	0	1380	1643	1609	1547	1513	1451	1626	1530	83	469	500	940	1	1	16582967	260	-0.56	0.59	12	0.20	-2775.00	2650.00	4660	20240315	-66.37	1393	20241227	12.49	1594	-1.69	20250106	1450	8.07	20250102	3885	-59.67	20241004	283	453.71	20240627	0.00	N	043100	500	82 억		321383	N	N	0	N	00	N
119	20250106	110430	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1570	-6	5	-0.38	42119435	26739	25.74	1576	1594	1547	2045	1104	1576	1575.21	1.94	0	976	1643	1609	1547	1513	1451	1626	1530	83	469	500	940	1	1	16582967	260	-0.57	0.59	12	0.16	-2775.00	2650.00	4660	20240315	-66.31	1393	20241227	12.71	1594	-1.51	20250106	1450	8.28	20250102	3885	-59.59	20241004	283	454.77	20240627	0.00	N	043100	500	82 억		321383	N	N	0	N	00	N
120	20250106	100429	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1588	12	2	0.76	23915896	15223	14.66	1576	1590	1547	2045	1104	1576	1571.04	1.94	0	959	1643	1609	1547	1513	1451	1626	1530	83	469	500	940	1	1	16582967	263	-0.57	0.60	12	0.09	-2775.00	2650.00	4660	20240315	-65.92	1393	20241227	14.00	1590	-0.13	20250106	1450	9.52	20250102	3885	-59.12	20241004	283	461.13	20240627	0.00	N	043100	500	82 억		321383	N	N	0	N	00	N
121	20250106	090426	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1576	0	3	0.00	2769032	1757	1.69	1576	1576	1576	2045	1104	1576	1576.00	1.94	0	-599	1643	1609	1547	1513	1451	1626	1530	83	469	500	940	1	1	16582967	261	-0.57	0.59	12	0.01	-2775.00	2650.00	4660	20240315	-66.18	1393	20241227	13.14	1581	-0.32	20250103	1450	8.69	20250102	3885	-59.43	20241004	283	456.89	20240627	0.00	N	043100	500	82 억		321383	N	N	0	N	00	N
122	20250103	160427	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1576	56	2	3.68	159412758	103469	102.87	1517	1581	1485	1976	1064	1520	1540.67	1.81	0	21055	1586	1552	1501	1467	1416	1570	1485	83	456	500	910	1	1	16582967	261	-0.57	0.59	12	0.62	-2775.00	2650.00	4660	20240315	-66.18	1393	20241227	13.14	1581	-0.32	20250103	1450	8.69	20250102	3885	-59.43	20241004	283	456.89	20240627	0.00	N	043100	500	82 억		300397	N	N	0	N	00	N
123	20250103	150428	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1577	57	2	3.75	148673423	96623	96.06	1517	1581	1485	1976	1064	1520	1538.70	1.81	0	21210	1586	1552	1501	1467	1416	1570	1485	83	456	500	910	1	1	16582967	262	-0.57	0.60	12	0.58	-2775.00	2650.00	4660	20240315	-66.16	1393	20241227	13.21	1581	-0.25	20250103	1450	8.76	20250102	3885	-59.41	20241004	283	457.24	20240627	0.00	N	043100	500	82 억		300397	N	N	0	N	00	N
124	20250103	140428	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1538	18	2	1.18	88221732	57922	57.59	1517	1540	1485	1976	1064	1520	1523.11	1.81	0	16104	1586	1552	1501	1467	1416	1570	1485	83	456	500	910	1	1	16582967	255	-0.55	0.58	12	0.35	-2775.00	2650.00	4660	20240315	-67.00	1393	20241227	10.41	1540	-0.13	20250103	1450	6.07	20250102	3885	-60.41	20241004	283	443.46	20240627	0.00	N	043100	500	82 억		300397	N	N	0	N	00	N
125	20250103	130427	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1527	7	2	0.46	76608642	50358	50.07	1517	1540	1485	1976	1064	1520	1521.28	1.81	0	13237	1586	1552	1501	1467	1416	1570	1485	83	456	500	910	1	1	16582967	253	-0.55	0.58	12	0.30	-2775.00	2650.00	4660	20240315	-67.23	1393	20241227	9.62	1540	-0.84	20250103	1450	5.31	20250102	3885	-60.69	20241004	283	439.58	20240627	0.00	N	043100	500	82 억		300397	N	N	0	N	00	N
126	20250103	120427	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1524	4	2	0.26	72943388	47957	47.68	1517	1540	1485	1976	1064	1520	1521.02	1.81	0	12315	1586	1552	1501	1467	1416	1570	1485	83	456	500	910	1	1	16582967	253	-0.55	0.58	12	0.29	-2775.00	2650.00	4660	20240315	-67.30	1393	20241227	9.40	1540	-1.04	20250103	1450	5.10	20250102	3885	-60.77	20241004	283	438.52	20240627	0.00	N	043100	500	82 억		300397	N	N	0	N	00	N
127	20250103	110427	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1534	14	2	0.92	61445169	40455	40.22	1517	1534	1485	1976	1064	1520	1518.85	1.81	0	11385	1586	1552	1501	1467	1416	1570	1485	83	456	500	910	1	1	16582967	254	-0.55	0.58	12	0.24	-2775.00	2650.00	4660	20240315	-67.08	1393	20241227	10.12	1535	-0.07	20250102	1450	5.79	20250102	3885	-60.51	20241004	283	442.05	20240627	0.00	N	043100	500	82 억		300397	N	N	0	N	00	N
128	20250103	100426	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1514	-6	5	-0.39	16441215	10949	10.89	1517	1517	1485	1976	1064	1520	1501.62	1.81	0	5034	1586	1552	1501	1467	1416	1570	1485	83	456	500	910	1	1	16582967	251	-0.55	0.57	12	0.07	-2775.00	2650.00	4660	20240315	-67.51	1393	20241227	8.69	1535	-1.37	20250102	1450	4.41	20250102	3885	-61.03	20241004	283	434.98	20240627	0.00	N	043100	500	82 억		300397	N	N	0	N	00	N
129	20250103	090427	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1517	-3	5	-0.20	257890	170	0.17	1517	1517	1517	1976	1064	1520	1517.00	1.81	0	0	1586	1552	1501	1467	1416	1570	1485	83	456	500	910	1	1	16582967	252	-0.55	0.57	12	0.00	-2775.00	2650.00	4660	20240315	-67.45	1393	20241227	8.90	1535	-1.17	20250102	1450	4.62	20250102	3885	-60.95	20241004	283	436.04	20240627	0.00	N	043100	500	82 억		300397	N	N	0	N	00	N
130	20250102	160424	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1520	63	2	4.32	150805534	100491	235.56	1457	1535	1450	1894	1020	1457	1500.68	1.68	0	21802	1511	1484	1456	1429	1401	1497	1442	83	437	500	870	1	1	16582967	252	-0.55	0.57	12	0.61	-2775.00	2650.00	4660	20240315	-67.38	1393	20241227	9.12	1535	-0.98	20250102	1450	4.83	20250102	3885	-60.88	20241004	283	437.10	20240627	0.00	N	043100	500	82 억		278652	N	N	0	N	00	N
131	20250102	150425	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1520	63	2	4.32	144867394	96584	226.40	1457	1535	1450	1894	1020	1457	1499.91	1.68	0	19350	1511	1484	1456	1429	1401	1497	1442	83	437	500	870	1	1	16582967	252	-0.55	0.57	12	0.58	-2775.00	2650.00	4660	20240315	-67.38	1393	20241227	9.12	1535	-0.98	20250102	1450	4.83	20250102	3885	-60.88	20241004	283	437.10	20240627	0.00	N	043100	500	82 억		278652	N	N	0	N	00	N
132	20250102	140423	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1513	56	2	3.84	130939511	87386	204.84	1457	1535	1450	1894	1020	1457	1498.40	1.68	0	16901	1511	1484	1456	1429	1401	1497	1442	83	437	500	870	1	1	16582967	251	-0.55	0.57	12	0.53	-2775.00	2650.00	4660	20240315	-67.53	1393	20241227	8.61	1535	-1.43	20250102	1450	4.34	20250102	3885	-61.06	20241004	283	434.63	20240627	0.00	N	043100	500	82 억		278652	N	N	0	N	00	N
133	20250102	130424	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1498	41	2	2.81	121218272	80915	189.67	1457	1535	1450	1894	1020	1457	1498.09	1.68	0	13633	1511	1484	1456	1429	1401	1497	1442	83	437	500	870	1	1	16582967	248	-0.54	0.57	12	0.49	-2775.00	2650.00	4660	20240315	-67.85	1393	20241227	7.54	1535	-2.41	20250102	1450	3.31	20250102	3885	-61.44	20241004	283	429.33	20240627	0.00	N	043100	500	82 억		278652	N	N	0	N	00	N
134	20250102	120424	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1500	43	2	2.95	73129544	49199	115.33	1457	1535	1450	1894	1020	1457	1486.40	1.68	0	11764	1511	1484	1456	1429	1401	1497	1442	83	437	500	870	1	1	16582967	249	-0.54	0.57	12	0.30	-2775.00	2650.00	4660	20240315	-67.81	1393	20241227	7.68	1535	-2.28	20250102	1450	3.45	20250102	3885	-61.39	20241004	283	430.04	20240627	0.00	N	043100	500	82 억		278652	N	N	0	N	00	N
135	20250102	110415	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1480	23	2	1.58	29924002	20422	47.87	1457	1480	1450	1894	1020	1457	1465.28	1.68	0	10150	1511	1484	1456	1429	1401	1497	1442	83	437	500	870	1	1	16582967	245	-0.53	0.56	12	0.12	-2775.00	2650.00	4660	20240315	-68.24	1393	20241227	6.25	1480	0.00	20250102	1450	2.07	20250102	3885	-61.90	20241004	283	422.97	20240627	0.00	N	043100	500	82 억		278652	N	N	0	N	00	N
136	20250102	100422	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1456	-1	5	-0.07	2233837	1539	3.61	1457	1457	1450	1894	1020	1457	1451.49	1.68	0	563	1511	1484	1456	1429	1401	1497	1442	83	437	500	870	1	1	16582967	241	-0.52	0.55	12	0.01	-2775.00	2650.00	4660	20240315	-68.76	1393	20241227	4.52	1457	-0.07	20250102	1450	0.41	20250102	3885	-62.52	20241004	283	414.49	20240627	0.00	N	043100	500	82 억		278652	N	N	0	N	00	N
137	20250102	090419	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1457	0	3	0.00	0	0	0.00	0	0	0	1894	1020	1457	0.00	1.68	0	0	1511	1484	1456	1429	1401	1497	1442	83	437	500	870	1	1	16582967	242	-0.53	0.55	12	0.00	-2775.00	2650.00	4660	20240315	-68.73	1393	20241227	4.59	0	0.00	0	0	0.00	0	3885	-62.50	20241004	283	414.84	20240627	0.00	N	043100	500	82 억		278652	N	N	0	N	00	N