KissMeData/405000/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	161305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1342	10	2	0.75	9643526	7259	26.43	1354	1354	1323	1731	933	1332	1328.49	6.71	0	-3039	1500	1415	1358	1273	1216	1458	1316	130	399	500	790	1	1	26076844	350	-1.34	3.36	12	0.03	-1000.00	399.00	3860	20240215	-65.23	1060	20241209	26.60	1485	-9.63	20250106	1300	3.23	20250102	3860	-65.23	20240215	1060	26.60	20241209	0.00	N	405000	500	130 억		1749752	N	N	0	N	00	N
3	20250124	151305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1342	10	2	0.75	9522746	7169	26.10	1354	1354	1323	1731	933	1332	1328.32	6.71	0	-2997	1500	1415	1358	1273	1216	1458	1316	130	399	500	790	1	1	26076844	350	-1.34	3.36	12	0.03	-1000.00	399.00	3860	20240215	-65.23	1060	20241209	26.60	1485	-9.63	20250106	1300	3.23	20250102	3860	-65.23	20240215	1060	26.60	20241209	0.00	N	405000	500	130 억		1749752	N	N	0	N	00	N
4	20250124	141303	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1332	0	3	0.00	5512592	4145	15.09	1354	1354	1323	1731	933	1332	1329.94	6.71	0	-2230	1500	1415	1358	1273	1216	1458	1316	130	399	500	790	1	1	26076844	347	-1.33	3.34	12	0.02	-1000.00	399.00	3860	20240215	-65.49	1060	20241209	25.66	1485	-10.30	20250106	1300	2.46	20250102	3860	-65.49	20240215	1060	25.66	20241209	0.00	N	405000	500	130 억		1749752	N	N	0	N	00	N
5	20250124	131307	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1336	4	2	0.30	5245901	3944	14.36	1354	1354	1323	1731	933	1332	1330.10	6.71	0	-2052	1500	1415	1358	1273	1216	1458	1316	130	399	500	790	1	1	26076844	348	-1.34	3.35	12	0.02	-1000.00	399.00	3860	20240215	-65.39	1060	20241209	26.04	1485	-10.03	20250106	1300	2.77	20250102	3860	-65.39	20240215	1060	26.04	20241209	0.00	N	405000	500	130 억		1749752	N	N	0	N	00	N
6	20250124	121302	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1325	-7	5	-0.53	2178924	1631	5.94	1354	1354	1325	1731	933	1332	1335.94	6.71	0	-602	1500	1415	1358	1273	1216	1458	1316	130	399	500	790	1	1	26076844	346	-1.32	3.32	12	0.01	-1000.00	399.00	3860	20240215	-65.67	1060	20241209	25.00	1485	-10.77	20250106	1300	1.92	20250102	3860	-65.67	20240215	1060	25.00	20241209	0.00	N	405000	500	130 억		1749752	N	N	0	N	00	N
7	20250124	111304	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1347	15	2	1.13	1833880	1371	4.99	1354	1354	1332	1731	933	1332	1337.62	6.71	0	-402	1500	1415	1358	1273	1216	1458	1316	130	399	500	790	1	1	26076844	351	-1.35	3.38	12	0.01	-1000.00	399.00	3860	20240215	-65.10	1060	20241209	27.08	1485	-9.29	20250106	1300	3.62	20250102	3860	-65.10	20240215	1060	27.08	20241209	0.00	N	405000	500	130 억		1749752	N	N	0	N	00	N
8	20250124	101300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1353	21	2	1.58	811945	604	2.20	1354	1354	1332	1731	933	1332	1344.28	6.71	0	-21	1500	1415	1358	1273	1216	1458	1316	130	399	500	790	1	1	26076844	353	-1.35	3.39	12	0.00	-1000.00	399.00	3860	20240215	-64.95	1060	20241209	27.64	1485	-8.89	20250106	1300	4.08	20250102	3860	-64.95	20240215	1060	27.64	20241209	0.00	N	405000	500	130 억		1749752	N	N	0	N	00	N
9	20250124	091309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1354	22	2	1.65	2708	2	0.01	1354	1354	1354	1731	933	1332	1354.00	6.71	0	0	1500	1415	1358	1273	1216	1458	1316	130	399	500	790	1	1	26076844	353	-1.35	3.39	12	0.00	-1000.00	399.00	3860	20240215	-64.92	1060	20241209	27.74	1485	-8.82	20250106	1300	4.15	20250102	3860	-64.92	20240215	1060	27.74	20241209	0.00	N	405000	500	130 억		1749752	N	N	0	N	00	N
10	20250123	161259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1332	31	2	2.38	37135896	27468	96.34	1313	1443	1301	1691	911	1301	1351.97	6.72	0	-4010	1446	1373	1337	1264	1228	1355	1246	130	390	500	780	1	1	26076844	347	-1.33	3.34	12	0.11	-1000.00	399.00	3860	20240215	-65.49	1060	20241209	25.66	1485	-10.30	20250106	1300	2.46	20250102	3860	-65.49	20240215	1060	25.66	20241209	0.00	N	405000	500	130 억		1753308	N	N	0	N	00	N
11	20250123	151256	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1341	40	2	3.07	33401784	24670	86.53	1313	1443	1301	1691	911	1301	1353.94	6.72	0	-3863	1446	1373	1337	1264	1228	1355	1246	130	390	500	780	1	1	26076844	350	-1.34	3.36	12	0.09	-1000.00	399.00	3860	20240215	-65.26	1060	20241209	26.51	1485	-9.70	20250106	1300	3.15	20250102	3860	-65.26	20240215	1060	26.51	20241209	0.00	N	405000	500	130 억		1753308	N	N	0	N	00	N
12	20250123	141253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1345	44	2	3.38	30420184	22451	78.75	1313	1443	1301	1691	911	1301	1354.96	6.72	0	-3419	1446	1373	1337	1264	1228	1355	1246	130	390	500	780	1	1	26076844	351	-1.34	3.37	12	0.09	-1000.00	399.00	3860	20240215	-65.16	1060	20241209	26.89	1485	-9.43	20250106	1300	3.46	20250102	3860	-65.16	20240215	1060	26.89	20241209	0.00	N	405000	500	130 억		1753308	N	N	0	N	00	N
13	20250123	131256	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1345	44	2	3.38	27778831	20488	71.86	1313	1443	1301	1691	911	1301	1355.86	6.72	0	-2574	1446	1373	1337	1264	1228	1355	1246	130	390	500	780	1	1	26076844	351	-1.34	3.37	12	0.08	-1000.00	399.00	3860	20240215	-65.16	1060	20241209	26.89	1485	-9.43	20250106	1300	3.46	20250102	3860	-65.16	20240215	1060	26.89	20241209	0.00	N	405000	500	130 억		1753308	N	N	0	N	00	N
14	20250123	121257	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1340	39	2	3.00	27294631	20128	70.60	1313	1443	1301	1691	911	1301	1356.05	6.72	0	-2247	1446	1373	1337	1264	1228	1355	1246	130	390	500	780	1	1	26076844	349	-1.34	3.36	12	0.08	-1000.00	399.00	3860	20240215	-65.28	1060	20241209	26.42	1485	-9.76	20250106	1300	3.08	20250102	3860	-65.28	20240215	1060	26.42	20241209	0.00	N	405000	500	130 억		1753308	N	N	0	N	00	N
15	20250123	111247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1345	44	2	3.38	24668231	18168	63.72	1313	1443	1301	1691	911	1301	1357.78	6.72	0	-1513	1446	1373	1337	1264	1228	1355	1246	130	390	500	780	1	1	26076844	351	-1.34	3.37	12	0.07	-1000.00	399.00	3860	20240215	-65.16	1060	20241209	26.89	1485	-9.43	20250106	1300	3.46	20250102	3860	-65.16	20240215	1060	26.89	20241209	0.00	N	405000	500	130 억		1753308	N	N	0	N	00	N
16	20250123	101255	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1362	61	2	4.69	18110568	13286	46.60	1313	1443	1301	1691	911	1301	1363.13	6.72	0	-744	1446	1373	1337	1264	1228	1355	1246	130	390	500	780	1	1	26076844	355	-1.36	3.41	12	0.05	-1000.00	399.00	3860	20240215	-64.72	1060	20241209	28.49	1485	-8.28	20250106	1300	4.77	20250102	3860	-64.72	20240215	1060	28.49	20241209	0.00	N	405000	500	130 억		1753308	N	N	0	N	00	N
17	20250123	091258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	99	2	7.61	9341696	6846	24.01	1313	1443	1301	1691	911	1301	1364.55	6.72	0	-54	1446	1373	1337	1264	1228	1355	1246	130	390	500	780	1	1	26076844	365	-1.40	3.51	12	0.03	-1000.00	399.00	3860	20240215	-63.73	1060	20241209	32.08	1485	-5.72	20250106	1300	7.69	20250102	3860	-63.73	20240215	1060	32.08	20241209	0.00	N	405000	500	130 억		1753308	N	N	0	N	00	N
18	20250122	161247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1301	-99	5	-7.07	38976890	28507	158.02	1410	1410	1301	1820	980	1400	1367.28	6.74	0	-2979	1445	1422	1396	1373	1347	1409	1360	130	420	500	840	1	1	26076844	339	-1.30	3.26	12	0.11	-1000.00	399.00	3860	20240215	-66.30	1060	20241209	22.74	1485	-12.39	20250106	1300	0.08	20250102	3860	-66.30	20240215	1060	22.74	20241209	0.00	N	405000	500	130 억		1756287	N	N	0	N	00	N
19	20250122	151249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1351	-49	5	-3.50	36266874	26427	146.49	1410	1410	1351	1820	980	1400	1372.34	6.74	0	-905	1445	1422	1396	1373	1347	1409	1360	130	420	500	840	1	1	26076844	352	-1.35	3.39	12	0.10	-1000.00	399.00	3860	20240215	-65.00	1060	20241209	27.45	1485	-9.02	20250106	1300	3.92	20250102	3860	-65.00	20240215	1060	27.45	20241209	0.00	N	405000	500	130 억		1756287	N	N	0	N	00	N
20	20250122	141246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1365	-35	5	-2.50	35592899	25929	143.73	1410	1410	1353	1820	980	1400	1372.71	6.74	0	-695	1445	1422	1396	1373	1347	1409	1360	130	420	500	840	1	1	26076844	356	-1.36	3.42	12	0.10	-1000.00	399.00	3860	20240215	-64.64	1060	20241209	28.77	1485	-8.08	20250106	1300	5.00	20250102	3860	-64.64	20240215	1060	28.77	20241209	0.00	N	405000	500	130 억		1756287	N	N	0	N	00	N
21	20250122	131248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1356	-44	5	-3.14	20841098	15104	83.73	1410	1410	1356	1820	980	1400	1379.84	6.74	0	-1250	1445	1422	1396	1373	1347	1409	1360	130	420	500	840	1	1	26076844	354	-1.36	3.40	12	0.06	-1000.00	399.00	3860	20240215	-64.87	1060	20241209	27.92	1485	-8.69	20250106	1300	4.31	20250102	3860	-64.87	20240215	1060	27.92	20241209	0.00	N	405000	500	130 억		1756287	N	N	0	N	00	N
22	20250122	121246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1377	-23	5	-1.64	11714079	8460	46.90	1410	1410	1375	1820	980	1400	1384.64	6.74	0	-1216	1445	1422	1396	1373	1347	1409	1360	130	420	500	840	1	1	26076844	359	-1.38	3.45	12	0.03	-1000.00	399.00	3860	20240215	-64.33	1060	20241209	29.91	1485	-7.27	20250106	1300	5.92	20250102	3860	-64.33	20240215	1060	29.91	20241209	0.00	N	405000	500	130 억		1756287	N	N	0	N	00	N
23	20250122	111248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1377	-23	5	-1.64	10624641	7669	42.51	1410	1410	1375	1820	980	1400	1385.40	6.74	0	-1215	1445	1422	1396	1373	1347	1409	1360	130	420	500	840	1	1	26076844	359	-1.38	3.45	12	0.03	-1000.00	399.00	3860	20240215	-64.33	1060	20241209	29.91	1485	-7.27	20250106	1300	5.92	20250102	3860	-64.33	20240215	1060	29.91	20241209	0.00	N	405000	500	130 억		1756287	N	N	0	N	00	N
24	20250122	101246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1381	-19	5	-1.36	4109976	2942	16.31	1410	1410	1376	1820	980	1400	1397.00	6.74	0	-918	1445	1422	1396	1373	1347	1409	1360	130	420	500	840	1	1	26076844	360	-1.38	3.46	12	0.01	-1000.00	399.00	3860	20240215	-64.22	1060	20241209	30.28	1485	-7.00	20250106	1300	6.23	20250102	3860	-64.22	20240215	1060	30.28	20241209	0.00	N	405000	500	130 억		1756287	N	N	0	N	00	N
25	20250122	091249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1406	6	2	0.43	2017366	1441	7.99	1410	1410	1395	1820	980	1400	1399.98	6.74	0	-35	1445	1422	1396	1373	1347	1409	1360	130	420	500	840	1	1	26076844	367	-1.41	3.52	12	0.01	-1000.00	399.00	3860	20240215	-63.58	1060	20241209	32.64	1485	-5.32	20250106	1300	8.15	20250102	3860	-63.58	20240215	1060	32.64	20241209	0.00	N	405000	500	130 억		1756287	N	N	0	N	00	N
26	20250121	161238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	-6	5	-0.43	24974132	18040	133.92	1419	1419	1370	1827	985	1406	1384.38	6.75	0	-3226	1424	1415	1405	1396	1386	1410	1391	130	421	500	840	1	1	26076844	365	-1.40	3.51	12	0.07	-1000.00	399.00	3865	20240112	-63.78	1060	20241209	32.08	1485	-5.72	20250106	1300	7.69	20250102	3860	-63.73	20240215	1060	32.08	20241209	0.00	N	405000	500	130 억		1759513	N	N	0	N	00	N
27	20250121	151241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	-6	5	-0.43	22034130	15940	118.33	1419	1419	1370	1827	985	1406	1382.32	6.75	0	-2307	1424	1415	1405	1396	1386	1410	1391	130	421	500	840	1	1	26076844	365	-1.40	3.51	12	0.06	-1000.00	399.00	3865	20240112	-63.78	1060	20241209	32.08	1485	-5.72	20250106	1300	7.69	20250102	3860	-63.73	20240215	1060	32.08	20241209	0.00	N	405000	500	130 억		1759513	N	N	0	N	00	N
28	20250121	141242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1388	-18	5	-1.28	20228862	14641	108.69	1419	1419	1370	1827	985	1406	1381.66	6.75	0	-2281	1424	1415	1405	1396	1386	1410	1391	130	421	500	840	1	1	26076844	362	-1.39	3.48	12	0.06	-1000.00	399.00	3865	20240112	-64.09	1060	20241209	30.94	1485	-6.53	20250106	1300	6.77	20250102	3860	-64.04	20240215	1060	30.94	20241209	0.00	N	405000	500	130 억		1759513	N	N	0	N	00	N
29	20250121	131241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1393	-13	5	-0.92	19276531	13955	103.59	1419	1419	1370	1827	985	1406	1381.34	6.75	0	-1627	1424	1415	1405	1396	1386	1410	1391	130	421	500	840	1	1	26076844	363	-1.39	3.49	12	0.05	-1000.00	399.00	3865	20240112	-63.96	1060	20241209	31.42	1485	-6.20	20250106	1300	7.15	20250102	3860	-63.91	20240215	1060	31.42	20241209	0.00	N	405000	500	130 억		1759513	N	N	0	N	00	N
30	20250121	121223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1375	-31	5	-2.20	13293487	9608	71.32	1419	1419	1370	1827	985	1406	1383.59	6.75	0	-992	1424	1415	1405	1396	1386	1410	1391	130	421	500	840	1	1	26076844	359	-1.38	3.45	12	0.04	-1000.00	399.00	3865	20240112	-64.42	1060	20241209	29.72	1485	-7.41	20250106	1300	5.77	20250102	3860	-64.38	20240215	1060	29.72	20241209	0.00	N	405000	500	130 억		1759513	N	N	0	N	00	N
31	20250121	111136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1393	-13	5	-0.92	12731324	9198	68.28	1419	1419	1370	1827	985	1406	1384.14	6.75	0	-587	1424	1415	1405	1396	1386	1410	1391	130	421	500	840	1	1	26076844	363	-1.39	3.49	12	0.04	-1000.00	399.00	3865	20240112	-63.96	1060	20241209	31.42	1485	-6.20	20250106	1300	7.15	20250102	3860	-63.91	20240215	1060	31.42	20241209	0.00	N	405000	500	130 억		1759513	N	N	0	N	00	N
32	20250121	101127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	-19	5	-1.35	2445431	1741	12.92	1419	1419	1386	1827	985	1406	1404.61	6.75	0	-100	1424	1415	1405	1396	1386	1410	1391	130	421	500	840	1	1	26076844	362	-1.39	3.48	12	0.01	-1000.00	399.00	3865	20240112	-64.11	1060	20241209	30.85	1485	-6.60	20250106	1300	6.69	20250102	3860	-64.07	20240215	1060	30.85	20241209	0.00	N	405000	500	130 억		1759513	N	N	0	N	00	N
33	20250121	091241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1419	13	2	0.92	14190	10	0.07	1419	1419	1419	1827	985	1406	1419.00	6.75	0	-1	1424	1415	1405	1396	1386	1410	1391	130	421	500	840	1	1	26076844	370	-1.42	3.56	12	0.00	-1000.00	399.00	3865	20240112	-63.29	1060	20241209	33.87	1485	-4.44	20250106	1300	9.15	20250102	3860	-63.24	20240215	1060	33.87	20241209	0.00	N	405000	500	130 억		1759513	N	N	0	N	00	N
34	20250120	161227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1406	6	2	0.43	18875898	13471	129.99	1414	1414	1395	1820	980	1400	1401.22	6.76	0	-3169	1452	1426	1413	1387	1374	1419	1380	130	420	500	840	1	1	26076844	367	-1.41	3.52	12	0.05	-1000.00	399.00	3945	20240111	-64.36	1060	20241209	32.64	1485	-5.32	20250106	1300	8.15	20250102	3860	-63.58	20240215	1060	32.64	20241209	0.00	N	405000	500	130 억		1762679	N	N	0	N	00	N
35	20250120	151241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1406	6	2	0.43	18866056	13464	129.92	1414	1414	1395	1820	980	1400	1401.22	6.76	0	-3169	1452	1426	1413	1387	1374	1419	1380	130	420	500	840	1	1	26076844	367	-1.41	3.52	12	0.05	-1000.00	399.00	3945	20240111	-64.36	1060	20241209	32.64	1485	-5.32	20250106	1300	8.15	20250102	3860	-63.58	20240215	1060	32.64	20241209	0.00	N	405000	500	130 억		1762679	N	N	0	N	00	N
36	20250120	141238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1399	-1	5	-0.07	15538902	11083	106.95	1414	1414	1395	1820	980	1400	1402.05	6.76	0	-2198	1452	1426	1413	1387	1374	1419	1380	130	420	500	840	1	1	26076844	365	-1.40	3.51	12	0.04	-1000.00	399.00	3945	20240111	-64.54	1060	20241209	31.98	1485	-5.79	20250106	1300	7.62	20250102	3860	-63.76	20240215	1060	31.98	20241209	0.00	N	405000	500	130 억		1762679	N	N	0	N	00	N
37	20250120	131238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1395	-5	5	-0.36	15276116	10895	105.13	1414	1414	1395	1820	980	1400	1402.12	6.76	0	-2087	1452	1426	1413	1387	1374	1419	1380	130	420	500	840	1	1	26076844	364	-1.40	3.50	12	0.04	-1000.00	399.00	3945	20240111	-64.64	1060	20241209	31.60	1485	-6.06	20250106	1300	7.31	20250102	3860	-63.86	20240215	1060	31.60	20241209	0.00	N	405000	500	130 억		1762679	N	N	0	N	00	N
38	20250120	121242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1398	-2	5	-0.14	13799811	9838	94.93	1414	1414	1398	1820	980	1400	1402.70	6.76	0	-1710	1452	1426	1413	1387	1374	1419	1380	130	420	500	840	1	1	26076844	365	-1.40	3.50	12	0.04	-1000.00	399.00	3945	20240111	-64.56	1060	20241209	31.89	1485	-5.86	20250106	1300	7.54	20250102	3860	-63.78	20240215	1060	31.89	20241209	0.00	N	405000	500	130 억		1762679	N	N	0	N	00	N
39	20250120	111240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1405	5	2	0.36	7197418	5127	49.47	1414	1414	1400	1820	980	1400	1403.83	6.76	0	-1300	1452	1426	1413	1387	1374	1419	1380	130	420	500	840	1	1	26076844	366	-1.41	3.52	12	0.02	-1000.00	399.00	3945	20240111	-64.39	1060	20241209	32.55	1485	-5.39	20250106	1300	8.08	20250102	3860	-63.60	20240215	1060	32.55	20241209	0.00	N	405000	500	130 억		1762679	N	N	0	N	00	N
40	20250120	101240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1405	5	2	0.36	1661827	1185	11.43	1414	1414	1400	1820	980	1400	1402.39	6.76	0	-480	1452	1426	1413	1387	1374	1419	1380	130	420	500	840	1	1	26076844	366	-1.41	3.52	12	0.00	-1000.00	399.00	3945	20240111	-64.39	1060	20241209	32.55	1485	-5.39	20250106	1300	8.08	20250102	3860	-63.60	20240215	1060	32.55	20241209	0.00	N	405000	500	130 억		1762679	N	N	0	N	00	N
41	20250120	091241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1410	10	2	0.71	424252	303	2.92	1414	1414	1400	1820	980	1400	1400.17	6.76	0	-3	1452	1426	1413	1387	1374	1419	1380	130	420	500	840	1	1	26076844	368	-1.41	3.53	12	0.00	-1000.00	399.00	3945	20240111	-64.26	1060	20241209	33.02	1485	-5.05	20250106	1300	8.46	20250102	3860	-63.47	20240215	1060	33.02	20241209	0.00	N	405000	500	130 억		1762679	N	N	0	N	00	N
42	20250117	161234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	-12	5	-0.85	14676706	10363	113.97	1412	1439	1400	1835	989	1412	1416.26	6.76	0	-1482	1458	1434	1417	1393	1376	1426	1385	130	423	500	840	1	1	26076844	365	-1.40	3.51	12	0.04	-1000.00	399.00	3945	20240111	-64.51	1060	20241209	32.08	1485	-5.72	20250106	1300	7.69	20250102	3860	-63.73	20240215	1060	32.08	20241209	0.00	N	405000	500	130 억		1763662	N	N	0	N	00	N
43	20250117	151230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1405	-7	5	-0.50	14546498	10270	112.94	1412	1439	1405	1835	989	1412	1416.41	6.76	0	-1455	1458	1434	1417	1393	1376	1426	1385	130	423	500	840	1	1	26076844	366	-1.41	3.52	12	0.04	-1000.00	399.00	3945	20240111	-64.39	1060	20241209	32.55	1485	-5.39	20250106	1300	8.08	20250102	3860	-63.60	20240215	1060	32.55	20241209	0.00	N	405000	500	130 억		1763662	N	N	0	N	00	N
44	20250117	141238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1408	-4	5	-0.28	13436432	9480	104.26	1412	1439	1405	1835	989	1412	1417.35	6.76	0	-1342	1458	1434	1417	1393	1376	1426	1385	130	423	500	840	1	1	26076844	367	-1.41	3.53	12	0.04	-1000.00	399.00	3945	20240111	-64.31	1060	20241209	32.83	1485	-5.19	20250106	1300	8.31	20250102	3860	-63.52	20240215	1060	32.83	20241209	0.00	N	405000	500	130 억		1763662	N	N	0	N	00	N
45	20250117	131238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1410	-2	5	-0.14	11311667	7968	87.63	1412	1439	1410	1835	989	1412	1419.64	6.76	0	-1252	1458	1434	1417	1393	1376	1426	1385	130	423	500	840	1	1	26076844	368	-1.41	3.53	12	0.03	-1000.00	399.00	3945	20240111	-64.26	1060	20241209	33.02	1485	-5.05	20250106	1300	8.46	20250102	3860	-63.47	20240215	1060	33.02	20241209	0.00	N	405000	500	130 억		1763662	N	N	0	N	00	N
46	20250117	121239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1412	0	3	0.00	11087002	7809	85.88	1412	1439	1412	1835	989	1412	1419.77	6.76	0	-1216	1458	1434	1417	1393	1376	1426	1385	130	423	500	840	1	1	26076844	368	-1.41	3.54	12	0.03	-1000.00	399.00	3945	20240111	-64.21	1060	20241209	33.21	1485	-4.92	20250106	1300	8.62	20250102	3860	-63.42	20240215	1060	33.21	20241209	0.00	N	405000	500	130 억		1763662	N	N	0	N	00	N
47	20250117	111240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1423	11	2	0.78	5466338	3833	42.15	1412	1439	1412	1835	989	1412	1426.13	6.76	0	-1092	1458	1434	1417	1393	1376	1426	1385	130	423	500	840	1	1	26076844	371	-1.42	3.57	12	0.01	-1000.00	399.00	3945	20240111	-63.93	1060	20241209	34.25	1485	-4.18	20250106	1300	9.46	20250102	3860	-63.13	20240215	1060	34.25	20241209	0.00	N	405000	500	130 억		1763662	N	N	0	N	00	N
48	20250117	101238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1425	13	2	0.92	5343120	3746	41.20	1412	1439	1412	1835	989	1412	1426.35	6.76	0	-1155	1458	1434	1417	1393	1376	1426	1385	130	423	500	840	1	1	26076844	372	-1.43	3.57	12	0.01	-1000.00	399.00	3945	20240111	-63.88	1060	20241209	34.43	1485	-4.04	20250106	1300	9.62	20250102	3860	-63.08	20240215	1060	34.43	20241209	0.00	N	405000	500	130 억		1763662	N	N	0	N	00	N
49	20250117	091239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1439	27	2	1.91	1695330	1195	13.14	1412	1439	1412	1835	989	1412	1418.69	6.76	0	-566	1458	1434	1417	1393	1376	1426	1385	130	423	500	840	1	1	26076844	375	-1.44	3.61	12	0.00	-1000.00	399.00	3945	20240111	-63.52	1060	20241209	35.75	1485	-3.10	20250106	1300	10.69	20250102	3860	-62.72	20240215	1060	35.75	20241209	0.00	N	405000	500	130 억		1763662	N	N	0	N	00	N
50	20250116	161230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1412	-29	5	-2.01	12918284	9093	117.60	1441	1441	1400	1873	1009	1441	1420.68	6.77	0	-625	1479	1460	1438	1419	1397	1469	1428	130	432	500	860	1	1	26076844	368	-1.41	3.54	12	0.03	-1000.00	399.00	3970	20240109	-64.43	1060	20241209	33.21	1485	-4.92	20250106	1300	8.62	20250102	3860	-63.42	20240215	1060	33.21	20241209	0.00	N	405000	500	130 억		1764287	N	N	0	N	00	N
51	20250116	151128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1430	-11	5	-0.76	12736136	8964	115.93	1441	1441	1400	1873	1009	1441	1420.81	6.77	0	-620	1479	1460	1438	1419	1397	1469	1428	130	432	500	860	1	1	26076844	373	-1.43	3.58	12	0.03	-1000.00	399.00	3970	20240109	-63.98	1060	20241209	34.91	1485	-3.70	20250106	1300	10.00	20250102	3860	-62.95	20240215	1060	34.91	20241209	0.00	N	405000	500	130 억		1764287	N	N	0	N	00	N
52	20250116	141234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1404	-37	5	-2.57	11832132	8324	107.66	1441	1441	1400	1873	1009	1441	1421.45	6.77	0	-68	1479	1460	1438	1419	1397	1469	1428	130	432	500	860	1	1	26076844	366	-1.40	3.52	12	0.03	-1000.00	399.00	3970	20240109	-64.63	1060	20241209	32.45	1485	-5.45	20250106	1300	8.00	20250102	3860	-63.63	20240215	1060	32.45	20241209	0.00	N	405000	500	130 억		1764287	N	N	0	N	00	N
53	20250116	131235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1431	-10	5	-0.69	9045380	6348	82.10	1441	1441	1400	1873	1009	1441	1424.92	6.77	0	19	1479	1460	1438	1419	1397	1469	1428	130	432	500	860	1	1	26076844	373	-1.43	3.59	12	0.02	-1000.00	399.00	3970	20240109	-63.95	1060	20241209	35.00	1485	-3.64	20250106	1300	10.08	20250102	3860	-62.93	20240215	1060	35.00	20241209	0.00	N	405000	500	130 억		1764287	N	N	0	N	00	N
54	20250116	121234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1432	-9	5	-0.62	8900874	6247	80.79	1441	1441	1400	1873	1009	1441	1424.82	6.77	0	24	1479	1460	1438	1419	1397	1469	1428	130	432	500	860	1	1	26076844	373	-1.43	3.59	12	0.02	-1000.00	399.00	3970	20240109	-63.93	1060	20241209	35.09	1485	-3.57	20250106	1300	10.15	20250102	3860	-62.90	20240215	1060	35.09	20241209	0.00	N	405000	500	130 억		1764287	N	N	0	N	00	N
55	20250116	111235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1434	-7	5	-0.49	8872238	6227	80.54	1441	1441	1400	1873	1009	1441	1424.80	6.77	0	40	1479	1460	1438	1419	1397	1469	1428	130	432	500	860	1	1	26076844	374	-1.43	3.59	12	0.02	-1000.00	399.00	3970	20240109	-63.88	1060	20241209	35.28	1485	-3.43	20250106	1300	10.31	20250102	3860	-62.85	20240215	1060	35.28	20241209	0.00	N	405000	500	130 억		1764287	N	N	0	N	00	N
56	20250116	101237	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	-41	5	-2.85	8823542	6193	80.10	1441	1441	1400	1873	1009	1441	1424.76	6.77	0	50	1479	1460	1438	1419	1397	1469	1428	130	432	500	860	1	1	26076844	365	-1.40	3.51	12	0.02	-1000.00	399.00	3970	20240109	-64.74	1060	20241209	32.08	1485	-5.72	20250106	1300	7.69	20250102	3860	-63.73	20240215	1060	32.08	20241209	0.00	N	405000	500	130 억		1764287	N	N	0	N	00	N
57	20250116	091239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1441	0	3	0.00	570037	396	5.12	1441	1441	1438	1873	1009	1441	1439.49	6.77	0	-4	1479	1460	1438	1419	1397	1469	1428	130	432	500	860	1	1	26076844	376	-1.44	3.61	12	0.00	-1000.00	399.00	3970	20240109	-63.70	1060	20241209	35.94	1485	-2.96	20250106	1300	10.85	20250102	3860	-62.67	20240215	1060	35.94	20241209	0.00	N	405000	500	130 억		1764287	N	N	0	N	00	N
58	20250115	161231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1441	24	2	1.69	11054841	7732	56.77	1417	1457	1416	1842	992	1417	1429.75	6.77	0	-1679	1481	1448	1404	1371	1327	1427	1350	130	425	500	850	1	1	26076844	376	-1.44	3.61	12	0.03	-1000.00	399.00	4030	20240108	-64.24	1060	20241209	35.94	1485	-2.96	20250106	1300	10.85	20250102	3860	-62.67	20240215	1060	35.94	20241209	0.00	N	405000	500	130 억		1765966	N	N	0	N	00	N
59	20250115	151232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1441	24	2	1.69	10698914	7485	54.95	1417	1457	1416	1842	992	1417	1429.38	6.77	0	-1679	1481	1448	1404	1371	1327	1427	1350	130	425	500	850	1	1	26076844	376	-1.44	3.61	12	0.03	-1000.00	399.00	4030	20240108	-64.24	1060	20241209	35.94	1485	-2.96	20250106	1300	10.85	20250102	3860	-62.67	20240215	1060	35.94	20241209	0.00	N	405000	500	130 억		1765966	N	N	0	N	00	N
60	20250115	141226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1438	21	2	1.48	10269563	7185	52.75	1417	1457	1416	1842	992	1417	1429.31	6.77	0	-1808	1481	1448	1404	1371	1327	1427	1350	130	425	500	850	1	1	26076844	375	-1.44	3.60	12	0.03	-1000.00	399.00	4030	20240108	-64.32	1060	20241209	35.66	1485	-3.16	20250106	1300	10.62	20250102	3860	-62.75	20240215	1060	35.66	20241209	0.00	N	405000	500	130 억		1765966	N	N	0	N	00	N
61	20250115	131235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1418	1	2	0.07	10249446	7171	52.65	1417	1457	1416	1842	992	1417	1429.29	6.77	0	-1798	1481	1448	1404	1371	1327	1427	1350	130	425	500	850	1	1	26076844	370	-1.42	3.55	12	0.03	-1000.00	399.00	4030	20240108	-64.81	1060	20241209	33.77	1485	-4.51	20250106	1300	9.08	20250102	3860	-63.26	20240215	1060	33.77	20241209	0.00	N	405000	500	130 억		1765966	N	N	0	N	00	N
62	20250115	121218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1446	29	2	2.05	10238074	7163	52.59	1417	1457	1416	1842	992	1417	1429.30	6.77	0	-1797	1481	1448	1404	1371	1327	1427	1350	130	425	500	850	1	1	26076844	377	-1.45	3.62	12	0.03	-1000.00	399.00	4030	20240108	-64.12	1060	20241209	36.42	1485	-2.63	20250106	1300	11.23	20250102	3860	-62.54	20240215	1060	36.42	20241209	0.00	N	405000	500	130 억		1765966	N	N	0	N	00	N
63	20250115	111231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1449	32	2	2.26	8239915	5784	42.46	1417	1457	1416	1842	992	1417	1424.60	6.77	0	-1585	1481	1448	1404	1371	1327	1427	1350	130	425	500	850	1	1	26076844	378	-1.45	3.63	12	0.02	-1000.00	399.00	4030	20240108	-64.04	1060	20241209	36.70	1485	-2.42	20250106	1300	11.46	20250102	3860	-62.46	20240215	1060	36.70	20241209	0.00	N	405000	500	130 억		1765966	N	N	0	N	00	N
64	20250115	101230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1418	1	2	0.07	2904962	2050	15.05	1417	1420	1417	1842	992	1417	1417.05	6.77	0	-820	1481	1448	1404	1371	1327	1427	1350	130	425	500	850	1	1	26076844	370	-1.42	3.55	12	0.01	-1000.00	399.00	4030	20240108	-64.81	1060	20241209	33.77	1485	-4.51	20250106	1300	9.08	20250102	3860	-63.26	20240215	1060	33.77	20241209	0.00	N	405000	500	130 억		1765966	N	N	0	N	00	N
65	20250115	091235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1417	0	3	0.00	100607	71	0.52	1417	1417	1417	1842	992	1417	1417.00	6.77	0	-2	1481	1448	1404	1371	1327	1427	1350	130	425	500	850	1	1	26076844	370	-1.42	3.55	12	0.00	-1000.00	399.00	4030	20240108	-64.84	1060	20241209	33.68	1485	-4.58	20250106	1300	9.00	20250102	3860	-63.29	20240215	1060	33.68	20241209	0.00	N	405000	500	130 억		1765966	N	N	0	N	00	N
66	20250114	161211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1417	-13	5	-0.91	19126269	13621	218.95	1430	1437	1360	1859	1001	1430	1404.18	6.77	0	-563	1448	1439	1426	1417	1404	1432	1410	130	429	500	850	1	1	26076844	370	-1.42	3.55	12	0.05	-1000.00	399.00	4150	20240105	-65.86	1060	20241209	33.68	1485	-4.58	20250106	1300	9.00	20250102	3860	-63.29	20240215	1060	33.68	20241209	0.00	N	405000	500	130 억		1766529	N	N	0	N	00	N
67	20250114	151230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1408	-22	5	-1.54	18342668	13068	210.06	1430	1437	1360	1859	1001	1430	1403.63	6.77	0	-526	1448	1439	1426	1417	1404	1432	1410	130	429	500	850	1	1	26076844	367	-1.41	3.53	12	0.05	-1000.00	399.00	4150	20240105	-66.07	1060	20241209	32.83	1485	-5.19	20250106	1300	8.31	20250102	3860	-63.52	20240215	1060	32.83	20241209	0.00	N	405000	500	130 억		1766529	N	N	0	N	00	N
68	20250114	141225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1407	-23	5	-1.61	17219615	12267	197.19	1430	1437	1360	1859	1001	1430	1403.73	6.77	0	-526	1448	1439	1426	1417	1404	1432	1410	130	429	500	850	1	1	26076844	367	-1.41	3.53	12	0.05	-1000.00	399.00	4150	20240105	-66.10	1060	20241209	32.74	1485	-5.25	20250106	1300	8.23	20250102	3860	-63.55	20240215	1060	32.74	20241209	0.00	N	405000	500	130 억		1766529	N	N	0	N	00	N
69	20250114	131224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1415	-15	5	-1.05	16960727	12083	194.23	1430	1437	1360	1859	1001	1430	1403.69	6.77	0	-344	1448	1439	1426	1417	1404	1432	1410	130	429	500	850	1	1	26076844	369	-1.42	3.55	12	0.05	-1000.00	399.00	4150	20240105	-65.90	1060	20241209	33.49	1485	-4.71	20250106	1300	8.85	20250102	3860	-63.34	20240215	1060	33.49	20241209	0.00	N	405000	500	130 억		1766529	N	N	0	N	00	N
70	20250114	121220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	-33	5	-2.31	16216288	11550	185.66	1430	1437	1360	1859	1001	1430	1404.01	6.77	0	-445	1448	1439	1426	1417	1404	1432	1410	130	429	500	850	1	1	26076844	364	-1.40	3.50	12	0.04	-1000.00	399.00	4150	20240105	-66.34	1060	20241209	31.79	1485	-5.93	20250106	1300	7.46	20250102	3860	-63.81	20240215	1060	31.79	20241209	0.00	N	405000	500	130 억		1766529	N	N	0	N	00	N
71	20250114	111218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1398	-32	5	-2.24	15656924	11148	179.20	1430	1437	1360	1859	1001	1430	1404.46	6.77	0	-399	1448	1439	1426	1417	1404	1432	1410	130	429	500	850	1	1	26076844	365	-1.40	3.50	12	0.04	-1000.00	399.00	4150	20240105	-66.31	1060	20241209	31.89	1485	-5.86	20250106	1300	7.54	20250102	3860	-63.78	20240215	1060	31.89	20241209	0.00	N	405000	500	130 억		1766529	N	N	0	N	00	N
72	20250114	101218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1407	-23	5	-1.61	11719696	8348	134.19	1430	1437	1360	1859	1001	1430	1403.89	6.77	0	-189	1448	1439	1426	1417	1404	1432	1410	130	429	500	850	1	1	26076844	367	-1.41	3.53	12	0.03	-1000.00	399.00	4150	20240105	-66.10	1060	20241209	32.74	1485	-5.25	20250106	1300	8.23	20250102	3860	-63.55	20240215	1060	32.74	20241209	0.00	N	405000	500	130 억		1766529	N	N	0	N	00	N
73	20250114	091223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1430	0	3	0.00	759822	534	8.58	1430	1430	1421	1859	1001	1430	1422.89	6.77	0	-433	1448	1439	1426	1417	1404	1432	1410	130	429	500	850	1	1	26076844	373	-1.43	3.58	12	0.00	-1000.00	399.00	4150	20240105	-65.54	1060	20241209	34.91	1485	-3.70	20250106	1300	10.00	20250102	3860	-62.95	20240215	1060	34.91	20241209	0.00	N	405000	500	130 억		1766529	N	N	0	N	00	N
74	20250113	161205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1430	-1	5	-0.07	8881795	6221	59.77	1435	1435	1413	1860	1002	1431	1427.71	6.78	0	-221	1517	1473	1429	1385	1341	1452	1364	130	429	500	850	1	1	26076844	373	-1.43	3.58	12	0.02	-1000.00	399.00	4300	20240104	-66.74	1060	20241209	34.91	1485	-3.70	20250106	1300	10.00	20250102	3860	-62.95	20240215	1060	34.91	20241209	0.00	N	405000	500	130 억		1766750	N	N	0	N	00	N
75	20250113	151213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1429	-2	5	-0.14	8386462	5874	56.44	1435	1435	1413	1860	1002	1431	1427.73	6.78	0	-91	1517	1473	1429	1385	1341	1452	1364	130	429	500	850	1	1	26076844	373	-1.43	3.58	12	0.02	-1000.00	399.00	4300	20240104	-66.77	1060	20241209	34.81	1485	-3.77	20250106	1300	9.92	20250102	3860	-62.98	20240215	1060	34.81	20241209	0.00	N	405000	500	130 억		1766750	N	N	0	N	00	N
76	20250113	141148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1429	-2	5	-0.14	6193190	4329	41.59	1435	1435	1413	1860	1002	1431	1430.63	6.78	0	-82	1517	1473	1429	1385	1341	1452	1364	130	429	500	850	1	1	26076844	373	-1.43	3.58	12	0.02	-1000.00	399.00	4300	20240104	-66.77	1060	20241209	34.81	1485	-3.77	20250106	1300	9.92	20250102	3860	-62.98	20240215	1060	34.81	20241209	0.00	N	405000	500	130 억		1766750	N	N	0	N	00	N
77	20250113	131154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1420	-11	5	-0.77	6123339	4280	41.12	1435	1435	1413	1860	1002	1431	1430.69	6.78	0	-59	1517	1473	1429	1385	1341	1452	1364	130	429	500	850	1	1	26076844	370	-1.42	3.56	12	0.02	-1000.00	399.00	4300	20240104	-66.98	1060	20241209	33.96	1485	-4.38	20250106	1300	9.23	20250102	3860	-63.21	20240215	1060	33.96	20241209	0.00	N	405000	500	130 억		1766750	N	N	0	N	00	N
78	20250113	121159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1432	1	2	0.07	6069407	4242	40.76	1435	1435	1413	1860	1002	1431	1430.79	6.78	0	-77	1517	1473	1429	1385	1341	1452	1364	130	429	500	850	1	1	26076844	373	-1.43	3.59	12	0.02	-1000.00	399.00	4300	20240104	-66.70	1060	20241209	35.09	1485	-3.57	20250106	1300	10.15	20250102	3860	-62.90	20240215	1060	35.09	20241209	0.00	N	405000	500	130 억		1766750	N	N	0	N	00	N
79	20250113	111155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1429	-2	5	-0.14	293590	205	1.97	1435	1435	1413	1860	1002	1431	1432.15	6.78	0	-17	1517	1473	1429	1385	1341	1452	1364	130	429	500	850	1	1	26076844	373	-1.43	3.58	12	0.00	-1000.00	399.00	4300	20240104	-66.77	1060	20241209	34.81	1485	-3.77	20250106	1300	9.92	20250102	3860	-62.98	20240215	1060	34.81	20241209	0.00	N	405000	500	130 억		1766750	N	N	0	N	00	N
80	20250113	101156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1429	-2	5	-0.14	250735	175	1.68	1435	1435	1413	1860	1002	1431	1432.77	6.78	0	-17	1517	1473	1429	1385	1341	1452	1364	130	429	500	850	1	1	26076844	373	-1.43	3.58	12	0.00	-1000.00	399.00	4300	20240104	-66.77	1060	20241209	34.81	1485	-3.77	20250106	1300	9.92	20250102	3860	-62.98	20240215	1060	34.81	20241209	0.00	N	405000	500	130 억		1766750	N	N	0	N	00	N
81	20250113	091202	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1432	1	2	0.07	162125	113	1.09	1435	1435	1432	1860	1002	1431	1434.73	6.78	0	-10	1517	1473	1429	1385	1341	1452	1364	130	429	500	850	1	1	26076844	373	-1.43	3.59	12	0.00	-1000.00	399.00	4300	20240104	-66.70	1060	20241209	35.09	1485	-3.57	20250106	1300	10.15	20250102	3860	-62.90	20240215	1060	35.09	20241209	0.00	N	405000	500	130 억		1766750	N	N	0	N	00	N
82	20250110	161135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1431	11	2	0.77	14811415	10388	135.86	1473	1473	1385	1846	994	1420	1425.82	6.78	0	-1385	1469	1444	1425	1400	1381	1435	1391	130	426	500	850	1	1	26076844	373	-1.43	3.59	12	0.04	-1000.00	399.00	4360	20240103	-67.18	1060	20241209	35.00	1485	-3.64	20250106	1300	10.08	20250102	3945	-63.73	20240111	1060	35.00	20241209	0.00	N	405000	500	130 억		1768135	N	N	0	N	00	N
83	20250110	151144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1432	12	2	0.85	13809715	9688	126.71	1473	1473	1385	1846	994	1420	1425.45	6.78	0	-811	1469	1444	1425	1400	1381	1435	1391	130	426	500	850	1	1	26076844	373	-1.43	3.59	12	0.04	-1000.00	399.00	4360	20240103	-67.16	1060	20241209	35.09	1485	-3.57	20250106	1300	10.15	20250102	3945	-63.70	20240111	1060	35.09	20241209	0.00	N	405000	500	130 억		1768135	N	N	0	N	00	N
84	20250110	141149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1433	13	2	0.92	13630523	9562	125.06	1473	1473	1385	1846	994	1420	1425.49	6.78	0	-811	1469	1444	1425	1400	1381	1435	1391	130	426	500	850	1	1	26076844	374	-1.43	3.59	12	0.04	-1000.00	399.00	4360	20240103	-67.13	1060	20241209	35.19	1485	-3.50	20250106	1300	10.23	20250102	3945	-63.68	20240111	1060	35.19	20241209	0.00	N	405000	500	130 억		1768135	N	N	0	N	00	N
85	20250110	131150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1438	18	2	1.27	12980643	9108	119.12	1473	1473	1385	1846	994	1420	1425.19	6.78	0	-818	1469	1444	1425	1400	1381	1435	1391	130	426	500	850	1	1	26076844	375	-1.44	3.60	12	0.03	-1000.00	399.00	4360	20240103	-67.02	1060	20241209	35.66	1485	-3.16	20250106	1300	10.62	20250102	3945	-63.55	20240111	1060	35.66	20241209	0.00	N	405000	500	130 억		1768135	N	N	0	N	00	N
86	20250110	121152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1442	22	2	1.55	12974891	9104	119.07	1473	1473	1385	1846	994	1420	1425.19	6.78	0	-814	1469	1444	1425	1400	1381	1435	1391	130	426	500	850	1	1	26076844	376	-1.44	3.61	12	0.03	-1000.00	399.00	4360	20240103	-66.93	1060	20241209	36.04	1485	-2.90	20250106	1300	10.92	20250102	3945	-63.45	20240111	1060	36.04	20241209	0.00	N	405000	500	130 억		1768135	N	N	0	N	00	N
87	20250110	111148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1434	14	2	0.99	12286740	8625	112.80	1473	1473	1385	1846	994	1420	1424.55	6.78	0	-695	1469	1444	1425	1400	1381	1435	1391	130	426	500	850	1	1	26076844	374	-1.43	3.59	12	0.03	-1000.00	399.00	4360	20240103	-67.11	1060	20241209	35.28	1485	-3.43	20250106	1300	10.31	20250102	3945	-63.65	20240111	1060	35.28	20241209	0.00	N	405000	500	130 억		1768135	N	N	0	N	00	N
88	20250110	101145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1421	1	2	0.07	7526750	5257	68.75	1473	1473	1385	1846	994	1420	1431.76	6.78	0	-1023	1469	1444	1425	1400	1381	1435	1391	130	426	500	850	1	1	26076844	371	-1.42	3.56	12	0.02	-1000.00	399.00	4360	20240103	-67.41	1060	20241209	34.06	1485	-4.31	20250106	1300	9.31	20250102	3945	-63.98	20240111	1060	34.06	20241209	0.00	N	405000	500	130 억		1768135	N	N	0	N	00	N
89	20250110	091151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1453	33	2	2.32	1902851	1339	17.51	1473	1473	1385	1846	994	1420	1421.10	6.78	0	-170	1469	1444	1425	1400	1381	1435	1391	130	426	500	850	1	1	26076844	379	-1.45	3.64	12	0.01	-1000.00	399.00	4360	20240103	-66.67	1060	20241209	37.08	1485	-2.15	20250106	1300	11.77	20250102	3945	-63.17	20240111	1060	37.08	20241209	0.00	N	405000	500	130 억		1768135	N	N	0	N	00	N
90	20250109	161137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1420	-30	5	-2.07	10867964	7646	29.67	1450	1450	1406	1885	1015	1450	1421.39	6.78	0	-688	1507	1478	1449	1420	1391	1493	1435	130	435	500	870	1	1	26076844	370	-1.42	3.56	12	0.03	-1000.00	399.00	4360	20240103	-67.43	1060	20241209	33.96	1485	-4.38	20250106	1300	9.23	20250102	3970	-64.23	20240109	1060	33.96	20241209	0.00	N	405000	500	130 억		1768823	N	N	0	N	00	N
91	20250109	151135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1416	-34	5	-2.34	9162550	6445	25.01	1450	1450	1406	1885	1015	1450	1421.65	6.78	0	36	1507	1478	1449	1420	1391	1493	1435	130	435	500	870	1	1	26076844	369	-1.42	3.55	12	0.02	-1000.00	399.00	4360	20240103	-67.52	1060	20241209	33.58	1485	-4.65	20250106	1300	8.92	20250102	3970	-64.33	20240109	1060	33.58	20241209	0.00	N	405000	500	130 억		1768823	N	N	0	N	00	N
92	20250109	141143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1419	-31	5	-2.14	8787424	6180	23.98	1450	1450	1406	1885	1015	1450	1421.91	6.78	0	218	1507	1478	1449	1420	1391	1493	1435	130	435	500	870	1	1	26076844	370	-1.42	3.56	12	0.02	-1000.00	399.00	4360	20240103	-67.45	1060	20241209	33.87	1485	-4.44	20250106	1300	9.15	20250102	3970	-64.26	20240109	1060	33.87	20241209	0.00	N	405000	500	130 억		1768823	N	N	0	N	00	N
93	20250109	131142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1428	-22	5	-1.52	5718615	4011	15.57	1450	1450	1406	1885	1015	1450	1425.73	6.78	0	708	1507	1478	1449	1420	1391	1493	1435	130	435	500	870	1	1	26076844	372	-1.43	3.58	12	0.02	-1000.00	399.00	4360	20240103	-67.25	1060	20241209	34.72	1485	-3.84	20250106	1300	9.85	20250102	3970	-64.03	20240109	1060	34.72	20241209	0.00	N	405000	500	130 억		1768823	N	N	0	N	00	N
94	20250109	121142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1428	-22	5	-1.52	5385891	3778	14.66	1450	1450	1406	1885	1015	1450	1425.59	6.78	0	708	1507	1478	1449	1420	1391	1493	1435	130	435	500	870	1	1	26076844	372	-1.43	3.58	12	0.01	-1000.00	399.00	4360	20240103	-67.25	1060	20241209	34.72	1485	-3.84	20250106	1300	9.85	20250102	3970	-64.03	20240109	1060	34.72	20241209	0.00	N	405000	500	130 억		1768823	N	N	0	N	00	N
95	20250109	111147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1429	-21	5	-1.45	5314443	3728	14.47	1450	1450	1406	1885	1015	1450	1425.55	6.78	0	708	1507	1478	1449	1420	1391	1493	1435	130	435	500	870	1	1	26076844	373	-1.43	3.58	12	0.01	-1000.00	399.00	4360	20240103	-67.22	1060	20241209	34.81	1485	-3.77	20250106	1300	9.92	20250102	3970	-64.01	20240109	1060	34.81	20241209	0.00	N	405000	500	130 억		1768823	N	N	0	N	00	N
96	20250109	101144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1440	-10	5	-0.69	1081517	751	2.91	1450	1450	1413	1885	1015	1450	1440.10	6.78	0	-128	1507	1478	1449	1420	1391	1493	1435	130	435	500	870	1	1	26076844	376	-1.44	3.61	12	0.00	-1000.00	399.00	4360	20240103	-66.97	1060	20241209	35.85	1485	-3.03	20250106	1300	10.77	20250102	3970	-63.73	20240109	1060	35.85	20241209	0.00	N	405000	500	130 억		1768823	N	N	0	N	00	N
97	20250109	091148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1446	-4	5	-0.28	292417	203	0.79	1450	1450	1432	1885	1015	1450	1440.48	6.78	0	-127	1507	1478	1449	1420	1391	1493	1435	130	435	500	870	1	1	26076844	377	-1.45	3.62	12	0.00	-1000.00	399.00	4360	20240103	-66.83	1060	20241209	36.42	1485	-2.63	20250106	1300	11.23	20250102	3970	-63.58	20240109	1060	36.42	20241209	0.00	N	405000	500	130 억		1768823	N	N	0	N	00	N
98	20250108	161131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1450	6	2	0.42	37119221	25768	101.82	1442	1478	1420	1877	1011	1444	1440.52	6.79	0	-2621	1466	1454	1438	1426	1410	1461	1433	130	433	500	860	1	1	26076844	378	-1.45	3.63	12	0.10	-1000.00	399.00	4360	20240103	-66.74	1060	20241209	36.79	1485	-2.36	20250106	1300	11.54	20250102	4030	-64.02	20240108	1060	36.79	20241209	0.00	N	405000	500	130 억		1771420	N	N	0	N	00	N
99	20250108	151136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1453	9	2	0.62	36385521	25262	99.82	1442	1478	1420	1877	1011	1444	1440.33	6.79	0	-2273	1466	1454	1438	1426	1410	1461	1433	130	433	500	860	1	1	26076844	379	-1.45	3.64	12	0.10	-1000.00	399.00	4360	20240103	-66.67	1060	20241209	37.08	1485	-2.15	20250106	1300	11.77	20250102	4030	-63.95	20240108	1060	37.08	20241209	0.00	N	405000	500	130 억		1771420	N	N	0	N	00	N
100	20250108	141140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1448	4	2	0.28	34538762	23980	94.75	1442	1478	1420	1877	1011	1444	1440.32	6.79	0	-2133	1466	1454	1438	1426	1410	1461	1433	130	433	500	860	1	1	26076844	378	-1.45	3.63	12	0.09	-1000.00	399.00	4360	20240103	-66.79	1060	20241209	36.60	1485	-2.49	20250106	1300	11.38	20250102	4030	-64.07	20240108	1060	36.60	20241209	0.00	N	405000	500	130 억		1771420	N	N	0	N	00	N
101	20250108	131137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1442	-2	5	-0.14	15268901	10611	41.93	1442	1478	1420	1877	1011	1444	1438.97	6.79	0	-1197	1466	1454	1438	1426	1410	1461	1433	130	433	500	860	1	1	26076844	376	-1.44	3.61	12	0.04	-1000.00	399.00	4360	20240103	-66.93	1060	20241209	36.04	1485	-2.90	20250106	1300	10.92	20250102	4030	-64.22	20240108	1060	36.04	20241209	0.00	N	405000	500	130 억		1771420	N	N	0	N	00	N
102	20250108	121135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1424	-20	5	-1.39	13635972	9477	37.45	1442	1478	1420	1877	1011	1444	1438.85	6.79	0	-844	1466	1454	1438	1426	1410	1461	1433	130	433	500	860	1	1	26076844	371	-1.42	3.57	12	0.04	-1000.00	399.00	4360	20240103	-67.34	1060	20241209	34.34	1485	-4.11	20250106	1300	9.54	20250102	4030	-64.67	20240108	1060	34.34	20241209	0.00	N	405000	500	130 억		1771420	N	N	0	N	00	N
103	20250108	111136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1441	-3	5	-0.21	7948935	5506	21.76	1442	1478	1426	1877	1011	1444	1443.69	6.79	0	-859	1466	1454	1438	1426	1410	1461	1433	130	433	500	860	1	1	26076844	376	-1.44	3.61	12	0.02	-1000.00	399.00	4360	20240103	-66.95	1060	20241209	35.94	1485	-2.96	20250106	1300	10.85	20250102	4030	-64.24	20240108	1060	35.94	20241209	0.00	N	405000	500	130 억		1771420	N	N	0	N	00	N
104	20250108	101137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1443	-1	5	-0.07	4304761	2977	11.76	1442	1478	1436	1877	1011	1444	1446.01	6.79	0	-826	1466	1454	1438	1426	1410	1461	1433	130	433	500	860	1	1	26076844	376	-1.44	3.62	12	0.01	-1000.00	399.00	4360	20240103	-66.90	1060	20241209	36.13	1485	-2.83	20250106	1300	11.00	20250102	4030	-64.19	20240108	1060	36.13	20241209	0.00	N	405000	500	130 억		1771420	N	N	0	N	00	N
105	20250108	091137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1446	2	2	0.14	922167	638	2.52	1442	1478	1442	1877	1011	1444	1445.40	6.79	0	-11	1466	1454	1438	1426	1410	1461	1433	130	433	500	860	1	1	26076844	377	-1.45	3.62	12	0.00	-1000.00	399.00	4360	20240103	-66.83	1060	20241209	36.42	1485	-2.63	20250106	1300	11.23	20250102	4030	-64.12	20240108	1060	36.42	20241209	0.00	N	405000	500	130 억		1771420	N	N	0	N	00	N
106	20250107	161124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1444	3	2	0.21	36243886	25308	90.96	1443	1450	1422	1873	1009	1441	1432.11	6.80	0	-2471	1535	1488	1438	1391	1341	1511	1414	130	432	500	860	1	1	26076844	377	-1.44	3.62	12	0.10	-1000.00	399.00	4360	20240103	-66.88	1060	20241209	36.23	1485	-2.76	20250106	1300	11.08	20250102	4030	-64.17	20240108	1060	36.23	20241209	0.00	N	405000	500	130 억		1773891	N	N	0	N	00	N
107	20250107	151129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1447	6	2	0.42	35794802	24997	89.85	1443	1450	1422	1873	1009	1441	1431.96	6.80	0	-2370	1535	1488	1438	1391	1341	1511	1414	130	432	500	860	1	1	26076844	377	-1.45	3.63	12	0.10	-1000.00	399.00	4360	20240103	-66.81	1060	20241209	36.51	1485	-2.56	20250106	1300	11.31	20250102	4030	-64.09	20240108	1060	36.51	20241209	0.00	N	405000	500	130 억		1773891	N	N	0	N	00	N
108	20250107	141126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1439	-2	5	-0.14	33182949	23177	83.30	1443	1450	1422	1873	1009	1441	1431.72	6.80	0	-2189	1535	1488	1438	1391	1341	1511	1414	130	432	500	860	1	1	26076844	375	-1.44	3.61	12	0.09	-1000.00	399.00	4360	20240103	-67.00	1060	20241209	35.75	1485	-3.10	20250106	1300	10.69	20250102	4030	-64.29	20240108	1060	35.75	20241209	0.00	N	405000	500	130 억		1773891	N	N	0	N	00	N
109	20250107	131127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1425	-16	5	-1.11	11428541	7983	28.69	1443	1450	1422	1873	1009	1441	1431.61	6.80	0	-2172	1535	1488	1438	1391	1341	1511	1414	130	432	500	860	1	1	26076844	372	-1.43	3.57	12	0.03	-1000.00	399.00	4360	20240103	-67.32	1060	20241209	34.43	1485	-4.04	20250106	1300	9.62	20250102	4030	-64.64	20240108	1060	34.43	20241209	0.00	N	405000	500	130 억		1773891	N	N	0	N	00	N
110	20250107	121129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1428	-13	5	-0.90	7535539	5253	18.88	1443	1450	1422	1873	1009	1441	1434.52	6.80	0	-828	1535	1488	1438	1391	1341	1511	1414	130	432	500	860	1	1	26076844	372	-1.43	3.58	12	0.02	-1000.00	399.00	4360	20240103	-67.25	1060	20241209	34.72	1485	-3.84	20250106	1300	9.85	20250102	4030	-64.57	20240108	1060	34.72	20241209	0.00	N	405000	500	130 억		1773891	N	N	0	N	00	N
111	20250107	111122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1432	-9	5	-0.62	4700932	3272	11.76	1443	1450	1422	1873	1009	1441	1436.72	6.80	0	-547	1535	1488	1438	1391	1341	1511	1414	130	432	500	860	1	1	26076844	373	-1.43	3.59	12	0.01	-1000.00	399.00	4360	20240103	-67.16	1060	20241209	35.09	1485	-3.57	20250106	1300	10.15	20250102	4030	-64.47	20240108	1060	35.09	20241209	0.00	N	405000	500	130 억		1773891	N	N	0	N	00	N
112	20250107	101129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1448	7	2	0.49	3177505	2210	7.94	1443	1450	1422	1873	1009	1441	1437.79	6.80	0	-368	1535	1488	1438	1391	1341	1511	1414	130	432	500	860	1	1	26076844	378	-1.45	3.63	12	0.01	-1000.00	399.00	4360	20240103	-66.79	1060	20241209	36.60	1485	-2.49	20250106	1300	11.38	20250102	4030	-64.07	20240108	1060	36.60	20241209	0.00	N	405000	500	130 억		1773891	N	N	0	N	00	N
113	20250107	091131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1440	-1	5	-0.07	874191	607	2.18	1443	1443	1440	1873	1009	1441	1440.18	6.80	0	-377	1535	1488	1438	1391	1341	1511	1414	130	432	500	860	1	1	26076844	376	-1.44	3.61	12	0.00	-1000.00	399.00	4360	20240103	-66.97	1060	20241209	35.85	1485	-3.03	20250106	1300	10.77	20250102	4030	-64.27	20240108	1060	35.85	20241209	0.00	N	405000	500	130 억		1773891	N	N	0	N	00	N
114	20250106	161113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1441	41	2	2.93	40115840	27822	253.97	1400	1485	1388	1820	980	1400	1441.87	6.80	0	1480	1480	1440	1410	1370	1340	1460	1390	130	420	500	840	1	1	26076844	376	-1.44	3.61	12	0.11	-1000.00	399.00	4360	20240103	-66.95	1060	20241209	35.94	1485	-2.96	20250106	1300	10.85	20250102	4030	-64.24	20240108	1060	35.94	20241209	0.00	N	405000	500	130 억		1772242	N	N	0	N	00	N
115	20250106	151113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1439	39	2	2.79	39816112	27614	252.07	1400	1485	1388	1820	980	1400	1441.88	6.80	0	1597	1480	1440	1410	1370	1340	1460	1390	130	420	500	840	1	1	26076844	375	-1.44	3.61	12	0.11	-1000.00	399.00	4360	20240103	-67.00	1060	20241209	35.75	1485	-3.10	20250106	1300	10.69	20250102	4030	-64.29	20240108	1060	35.75	20241209	0.00	N	405000	500	130 억		1772242	N	N	0	N	00	N
116	20250106	141114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1444	44	2	3.14	35605018	24705	225.51	1400	1485	1388	1820	980	1400	1441.21	6.80	0	1710	1480	1440	1410	1370	1340	1460	1390	130	420	500	840	1	1	26076844	377	-1.44	3.62	12	0.09	-1000.00	399.00	4360	20240103	-66.88	1060	20241209	36.23	1485	-2.76	20250106	1300	11.08	20250102	4030	-64.17	20240108	1060	36.23	20241209	0.00	N	405000	500	130 억		1772242	N	N	0	N	00	N
117	20250106	131103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1430	30	2	2.14	33235347	23049	210.40	1400	1485	1388	1820	980	1400	1441.94	6.80	0	2664	1480	1440	1410	1370	1340	1460	1390	130	420	500	840	1	1	26076844	373	-1.43	3.58	12	0.09	-1000.00	399.00	4360	20240103	-67.20	1060	20241209	34.91	1485	-3.70	20250106	1300	10.00	20250102	4030	-64.52	20240108	1060	34.91	20241209	0.00	N	405000	500	130 억		1772242	N	N	0	N	00	N
118	20250106	121111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1430	30	2	2.14	33026571	22903	209.06	1400	1485	1388	1820	980	1400	1442.02	6.80	0	2564	1480	1440	1410	1370	1340	1460	1390	130	420	500	840	1	1	26076844	373	-1.43	3.58	12	0.09	-1000.00	399.00	4360	20240103	-67.20	1060	20241209	34.91	1485	-3.70	20250106	1300	10.00	20250102	4030	-64.52	20240108	1060	34.91	20241209	0.00	N	405000	500	130 억		1772242	N	N	0	N	00	N
119	20250106	111107	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1439	39	2	2.79	31392736	21764	198.67	1400	1485	1388	1820	980	1400	1442.42	6.80	0	2428	1480	1440	1410	1370	1340	1460	1390	130	420	500	840	1	1	26076844	375	-1.44	3.61	12	0.08	-1000.00	399.00	4360	20240103	-67.00	1060	20241209	35.75	1485	-3.10	20250106	1300	10.69	20250102	4030	-64.29	20240108	1060	35.75	20241209	0.00	N	405000	500	130 억		1772242	N	N	0	N	00	N
120	20250106	101103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1463	63	2	4.50	23691026	16449	150.15	1400	1485	1388	1820	980	1400	1440.27	6.80	0	2102	1480	1440	1410	1370	1340	1460	1390	130	420	500	840	1	1	26076844	382	-1.46	3.67	12	0.06	-1000.00	399.00	4360	20240103	-66.44	1060	20241209	38.02	1485	-1.48	20250106	1300	12.54	20250102	4030	-63.70	20240108	1060	38.02	20241209	0.00	N	405000	500	130 억		1772242	N	N	0	N	00	N
121	20250106	091104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1449	49	2	3.50	5840143	4153	37.91	1400	1450	1388	1820	980	1400	1406.25	6.80	0	3463	1480	1440	1410	1370	1340	1460	1390	130	420	500	840	1	1	26076844	378	-1.45	3.63	12	0.02	-1000.00	399.00	4360	20240103	-66.77	1060	20241209	36.70	1450	0.00	20250103	1300	11.46	20250102	4030	-64.04	20240108	1060	36.70	20241209	0.00	N	405000	500	130 억		1772242	N	N	0	N	00	N
122	20250103	161058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	9	2	0.65	15270933	10955	47.30	1391	1450	1380	1808	974	1391	1393.86	6.80	0	-363	1463	1426	1363	1326	1263	1445	1345	130	417	500	830	1	1	26076844	365	-1.40	3.51	12	0.04	-1000.00	399.00	4360	20240103	-67.89	1060	20241209	32.08	1450	-3.45	20250103	1300	7.69	20250102	4360	-67.89	20240103	1060	32.08	20241209	0.00	N	405000	500	130 억		1772605	N	N	0	N	00	N
123	20250103	151102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	9	2	0.65	13460734	9662	41.72	1391	1450	1380	1808	974	1391	1393.16	6.80	0	-63	1463	1426	1363	1326	1263	1445	1345	130	417	500	830	1	1	26076844	365	-1.40	3.51	12	0.04	-1000.00	399.00	4360	20240103	-67.89	1060	20241209	32.08	1450	-3.45	20250103	1300	7.69	20250102	4360	-67.89	20240103	1060	32.08	20241209	0.00	N	405000	500	130 억		1772605	N	N	0	N	00	N
124	20250103	141102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1412	21	2	1.51	8585275	6171	26.64	1391	1450	1380	1808	974	1391	1391.23	6.80	0	-150	1463	1426	1363	1326	1263	1445	1345	130	417	500	830	1	1	26076844	368	-1.41	3.54	12	0.02	-1000.00	399.00	4360	20240103	-67.61	1060	20241209	33.21	1450	-2.62	20250103	1300	8.62	20250102	4360	-67.61	20240103	1060	33.21	20241209	0.00	N	405000	500	130 억		1772605	N	N	0	N	00	N
125	20250103	131102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1412	21	2	1.51	8571155	6161	26.60	1391	1450	1380	1808	974	1391	1391.20	6.80	0	-150	1463	1426	1363	1326	1263	1445	1345	130	417	500	830	1	1	26076844	368	-1.41	3.54	12	0.02	-1000.00	399.00	4360	20240103	-67.61	1060	20241209	33.21	1450	-2.62	20250103	1300	8.62	20250102	4360	-67.61	20240103	1060	33.21	20241209	0.00	N	405000	500	130 억		1772605	N	N	0	N	00	N
126	20250103	121102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1391	0	3	0.00	8558459	6152	26.56	1391	1450	1380	1808	974	1391	1391.17	6.80	0	-151	1463	1426	1363	1326	1263	1445	1345	130	417	500	830	1	1	26076844	363	-1.39	3.49	12	0.02	-1000.00	399.00	4360	20240103	-68.10	1060	20241209	31.23	1450	-4.07	20250103	1300	7.00	20250102	4360	-68.10	20240103	1060	31.23	20241209	0.00	N	405000	500	130 억		1772605	N	N	0	N	00	N
127	20250103	111103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1391	0	3	0.00	7531901	5414	23.38	1391	1450	1380	1808	974	1391	1391.19	6.80	0	-461	1463	1426	1363	1326	1263	1445	1345	130	417	500	830	1	1	26076844	363	-1.39	3.49	12	0.02	-1000.00	399.00	4360	20240103	-68.10	1060	20241209	31.23	1450	-4.07	20250103	1300	7.00	20250102	4360	-68.10	20240103	1060	31.23	20241209	0.00	N	405000	500	130 억		1772605	N	N	0	N	00	N
128	20250103	101059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1414	23	2	1.65	3559756	2550	11.01	1391	1450	1386	1808	974	1391	1395.98	6.80	0	-282	1463	1426	1363	1326	1263	1445	1345	130	417	500	830	1	1	26076844	369	-1.41	3.54	12	0.01	-1000.00	399.00	4360	20240103	-67.57	1060	20241209	33.40	1450	-2.48	20250103	1300	8.77	20250102	4360	-67.57	20240103	1060	33.40	20241209	0.00	N	405000	500	130 억		1772605	N	N	0	N	00	N
129	20250103	091102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1391	0	3	0.00	2782	2	0.01	1391	1391	1391	1808	974	1391	1391.00	6.80	0	0	1463	1426	1363	1326	1263	1445	1345	130	417	500	830	1	1	26076844	363	-1.39	3.49	12	0.00	-1000.00	399.00	4360	20240103	-68.10	1060	20241209	31.23	1400	-0.64	20250102	1300	7.00	20250102	4360	-68.10	20240103	1060	31.23	20241209	0.00	N	405000	500	130 억		1772605	N	N	0	N	00	N
130	20250102	161049	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1391	67	2	5.06	31671396	23161	522.59	1367	1400	1300	1721	927	1324	1367.45	6.78	0	5166	1376	1349	1312	1285	1248	1363	1299	130	397	500	790	1	1	26076844	363	-1.39	3.49	12	0.09	-1000.00	399.00	4360	20240103	-68.10	1060	20241209	31.23	1400	-0.64	20250102	1300	7.00	20250102	4360	-68.10	20240103	1060	31.23	20241209	0.00	N	405000	500	130 억		1767439	N	N	0	N	00	N
131	20250102	151051	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	73	2	5.51	31321631	22910	516.92	1367	1400	1300	1721	927	1324	1367.16	6.78	0	5232	1376	1349	1312	1285	1248	1363	1299	130	397	500	790	1	1	26076844	364	-1.40	3.50	12	0.09	-1000.00	399.00	4360	20240103	-67.96	1060	20241209	31.79	1400	-0.21	20250102	1300	7.46	20250102	4360	-67.96	20240103	1060	31.79	20241209	0.00	N	405000	500	130 억		1767439	N	N	0	N	00	N
132	20250102	141048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1376	52	2	3.93	19030692	14032	316.61	1367	1384	1300	1721	927	1324	1356.24	6.78	0	3896	1376	1349	1312	1285	1248	1363	1299	130	397	500	790	1	1	26076844	359	-1.38	3.45	12	0.05	-1000.00	399.00	4360	20240103	-68.44	1060	20241209	29.81	1384	-0.58	20250102	1300	5.85	20250102	4360	-68.44	20240103	1060	29.81	20241209	0.00	N	405000	500	130 억		1767439	N	N	0	N	00	N
133	20250102	131052	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1340	16	2	1.21	1503441	1129	25.47	1367	1372	1300	1721	927	1324	1331.66	6.78	0	-25	1376	1349	1312	1285	1248	1363	1299	130	397	500	790	1	1	26076844	349	-1.34	3.36	12	0.00	-1000.00	399.00	4360	20240103	-69.27	1060	20241209	26.42	1372	-2.33	20250102	1300	3.08	20250102	4360	-69.27	20240103	1060	26.42	20241209	0.00	N	405000	500	130 억		1767439	N	N	0	N	00	N
134	20250102	121049	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1344	20	2	1.51	1438593	1080	24.37	1367	1372	1300	1721	927	1324	1332.03	6.78	0	-4	1376	1349	1312	1285	1248	1363	1299	130	397	500	790	1	1	26076844	350	-1.34	3.37	12	0.00	-1000.00	399.00	4360	20240103	-69.17	1060	20241209	26.79	1372	-2.04	20250102	1300	3.38	20250102	4360	-69.17	20240103	1060	26.79	20241209	0.00	N	405000	500	130 억		1767439	N	N	0	N	00	N
135	20250102	111040	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1308	-16	5	-1.21	920079	688	15.52	1367	1372	1300	1721	927	1324	1337.32	6.78	0	-4	1376	1349	1312	1285	1248	1363	1299	130	397	500	790	1	1	26076844	341	-1.31	3.28	12	0.00	-1000.00	399.00	4360	20240103	-70.00	1060	20241209	23.40	1372	-4.66	20250102	1300	0.62	20250102	4360	-70.00	20240103	1060	23.40	20241209	0.00	N	405000	500	130 억		1767439	N	N	0	N	00	N
136	20250102	101047	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1360	36	2	2.72	742071	554	12.50	1367	1372	1300	1721	927	1324	1339.48	6.78	0	-2	1376	1349	1312	1285	1248	1363	1299	130	397	500	790	1	1	26076844	355	-1.36	3.41	12	0.00	-1000.00	399.00	4360	20240103	-68.81	1060	20241209	28.30	1372	-0.87	20250102	1300	4.62	20250102	4360	-68.81	20240103	1060	28.30	20241209	0.00	N	405000	500	130 억		1767439	N	N	0	N	00	N
137	20250102	091036	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1324	0	3	0.00	0	0	0.00	0	0	0	1721	927	1324	0.00	6.78	0	0	1376	1349	1312	1285	1248	1363	1299	130	397	500	790	1	1	26076844	345	-1.32	3.32	12	0.00	-1000.00	399.00	4360	20240103	-69.63	1060	20241209	24.91	0	0.00	0	0	0.00	0	4360	-69.63	20240103	1060	24.91	20241209	0.00	N	405000	500	130 억		1767439	N	N	0	N	00	N