KissMeData/302550/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	161144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3450	0	3	0.00	91092710	26446	59.50	3450	3575	3405	4485	2415	3450	3444.48	1.76	0	-4493	3613	3531	3473	3391	3333	3502	3362	31	1035	100	2270	5	1	30638080	1057	132.69	3.43	12	0.09	26.00	1006.00	4420	20241029	-21.95	2545	20240405	35.56	3895	-11.42	20250110	3405	1.32	20250124	4420	-21.95	20241029	2545	35.56	20240405	1.18	N	302550	100	30 억		537751	N	N	0	N	00	N
3	20250124	151144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3460	10	2	0.29	87163765	25308	56.94	3450	3575	3405	4485	2415	3450	3444.12	1.76	0	-3864	3613	3531	3473	3391	3333	3502	3362	31	1035	100	2270	5	1	30638080	1060	133.08	3.44	12	0.08	26.00	1006.00	4420	20241029	-21.72	2545	20240405	35.95	3895	-11.17	20250110	3405	1.62	20250124	4420	-21.72	20241029	2545	35.95	20240405	1.18	N	302550	100	30 억		537751	N	N	0	N	00	N
4	20250124	141142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3460	10	2	0.29	60077455	17416	39.18	3450	3575	3405	4485	2415	3450	3449.56	1.76	0	-4178	3613	3531	3473	3391	3333	3502	3362	31	1035	100	2270	5	1	30638080	1060	133.08	3.44	12	0.06	26.00	1006.00	4420	20241029	-21.72	2545	20240405	35.95	3895	-11.17	20250110	3405	1.62	20250124	4420	-21.72	20241029	2545	35.95	20240405	1.18	N	302550	100	30 억		537751	N	N	0	N	00	N
5	20250124	131144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3450	0	3	0.00	38212095	11035	24.83	3450	3575	3405	4485	2415	3450	3462.81	1.76	0	-5000	3613	3531	3473	3391	3333	3502	3362	31	1035	100	2270	5	1	30638080	1057	132.69	3.43	12	0.04	26.00	1006.00	4420	20241029	-21.95	2545	20240405	35.56	3895	-11.42	20250110	3405	1.32	20250124	4420	-21.95	20241029	2545	35.56	20240405	1.18	N	302550	100	30 억		537751	N	N	0	N	00	N
6	20250124	121139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3480	30	2	0.87	27377620	7892	17.76	3450	3575	3405	4485	2415	3450	3469.03	1.76	0	-6242	3613	3531	3473	3391	3333	3502	3362	31	1035	100	2270	5	1	30638080	1066	133.85	3.46	12	0.03	26.00	1006.00	4420	20241029	-21.27	2545	20240405	36.74	3895	-10.65	20250110	3405	2.20	20250124	4420	-21.27	20241029	2545	36.74	20240405	1.18	N	302550	100	30 억		537751	N	N	0	N	00	N
7	20250124	111141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3480	30	2	0.87	13426270	3883	8.74	3450	3575	3405	4485	2415	3450	3457.71	1.76	0	-2361	3613	3531	3473	3391	3333	3502	3362	31	1035	100	2270	5	1	30638080	1066	133.85	3.46	12	0.01	26.00	1006.00	4420	20241029	-21.27	2545	20240405	36.74	3895	-10.65	20250110	3405	2.20	20250124	4420	-21.27	20241029	2545	36.74	20240405	1.18	N	302550	100	30 억		537751	N	N	0	N	00	N
8	20250124	101137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3470	20	2	0.58	11558395	3344	7.52	3450	3575	3405	4485	2415	3450	3456.46	1.76	0	-2353	3613	3531	3473	3391	3333	3502	3362	31	1035	100	2270	5	1	30638080	1063	133.46	3.45	12	0.01	26.00	1006.00	4420	20241029	-21.49	2545	20240405	36.35	3895	-10.91	20250110	3405	1.91	20250124	4420	-21.49	20241029	2545	36.35	20240405	1.18	N	302550	100	30 억		537751	N	N	0	N	00	N
9	20250124	091146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3500	50	2	1.45	3611725	1043	2.35	3450	3575	3415	4485	2415	3450	3462.82	1.76	0	-1033	3613	3531	3473	3391	3333	3502	3362	31	1035	100	2270	5	1	30638080	1072	134.62	3.48	12	0.00	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3415	2.49	20250124	4420	-20.81	20241029	2545	37.52	20240405	1.18	N	302550	100	30 억		537751	N	N	0	N	00	N
10	20250123	161137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3450	-85	5	-2.40	153551765	44447	74.76	3505	3555	3415	4595	2475	3535	3454.72	1.77	0	-6067	3658	3596	3533	3471	3408	3565	3440	31	1060	100	2330	5	1	30638080	1057	132.69	3.43	12	0.15	26.00	1006.00	4420	20241029	-21.95	2545	20240405	35.56	3895	-11.42	20250110	3415	1.02	20250123	4420	-21.95	20241029	2545	35.56	20240405	1.17	N	302550	100	30 억		543818	N	N	0	N	00	N
11	20250123	151135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3455	-80	5	-2.26	136752390	39575	66.56	3505	3555	3415	4595	2475	3535	3455.52	1.77	0	-6019	3658	3596	3533	3471	3408	3565	3440	31	1060	100	2330	5	1	30638080	1059	132.88	3.43	12	0.13	26.00	1006.00	4420	20241029	-21.83	2545	20240405	35.76	3895	-11.30	20250110	3415	1.17	20250123	4420	-21.83	20241029	2545	35.76	20240405	1.17	N	302550	100	30 억		543818	N	N	0	N	00	N
12	20250123	141137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3445	-90	5	-2.55	116450925	33694	56.67	3505	3555	3415	4595	2475	3535	3456.13	1.77	0	-6277	3658	3596	3533	3471	3408	3565	3440	31	1060	100	2330	5	1	30638080	1055	132.50	3.42	12	0.11	26.00	1006.00	4420	20241029	-22.06	2545	20240405	35.36	3895	-11.55	20250110	3415	0.88	20250123	4420	-22.06	20241029	2545	35.36	20240405	1.17	N	302550	100	30 억		543818	N	N	0	N	00	N
13	20250123	131135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3505	-30	5	-0.85	102680015	29712	49.97	3505	3555	3415	4595	2475	3535	3455.84	1.77	0	-5836	3658	3596	3533	3471	3408	3565	3440	31	1060	100	2330	5	1	30638080	1074	134.81	3.48	12	0.10	26.00	1006.00	4420	20241029	-20.70	2545	20240405	37.72	3895	-10.01	20250110	3415	2.64	20250123	4420	-20.70	20241029	2545	37.72	20240405	1.17	N	302550	100	30 억		543818	N	N	0	N	00	N
14	20250123	121135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3490	-45	5	-1.27	91148410	26389	44.38	3505	3555	3415	4595	2475	3535	3454.03	1.77	0	-4983	3658	3596	3533	3471	3408	3565	3440	31	1060	100	2330	5	1	30638080	1069	134.23	3.47	12	0.09	26.00	1006.00	4420	20241029	-21.04	2545	20240405	37.13	3895	-10.40	20250110	3415	2.20	20250123	4420	-21.04	20241029	2545	37.13	20240405	1.17	N	302550	100	30 억		543818	N	N	0	N	00	N
15	20250123	111126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3465	-70	5	-1.98	85010935	24627	41.42	3505	3555	3415	4595	2475	3535	3451.94	1.77	0	-4007	3658	3596	3533	3471	3408	3565	3440	31	1060	100	2330	5	1	30638080	1062	133.27	3.44	12	0.08	26.00	1006.00	4420	20241029	-21.61	2545	20240405	36.15	3895	-11.04	20250110	3415	1.46	20250123	4420	-21.61	20241029	2545	36.15	20240405	1.17	N	302550	100	30 억		543818	N	N	0	N	00	N
16	20250123	101135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3510	-25	5	-0.71	80981675	23465	39.47	3505	3555	3415	4595	2475	3535	3451.17	1.77	0	-3348	3658	3596	3533	3471	3408	3565	3440	31	1060	100	2330	5	1	30638080	1075	135.00	3.49	12	0.08	26.00	1006.00	4420	20241029	-20.59	2545	20240405	37.92	3895	-9.88	20250110	3415	2.78	20250123	4420	-20.59	20241029	2545	37.92	20240405	1.17	N	302550	100	30 억		543818	N	N	0	N	00	N
17	20250123	091136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3475	-60	5	-1.70	6333690	1812	3.05	3505	3555	3475	4595	2475	3535	3495.41	1.77	0	-1007	3658	3596	3533	3471	3408	3565	3440	31	1060	100	2330	5	1	30638080	1065	133.65	3.45	12	0.01	26.00	1006.00	4420	20241029	-21.38	2545	20240405	36.54	3895	-10.78	20250110	3445	0.87	20250115	4420	-21.38	20241029	2545	36.54	20240405	1.17	N	302550	100	30 억		543818	N	N	0	N	00	N
18	20250122	161126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3535	-10	5	-0.28	208228005	59294	161.83	3570	3595	3470	4605	2485	3545	3511.79	1.80	0	-7369	3681	3612	3571	3502	3461	3592	3482	31	1060	100	2330	5	1	30638080	1083	135.96	3.51	12	0.19	26.00	1006.00	4420	20241029	-20.02	2545	20240405	38.90	3895	-9.24	20250110	3445	2.61	20250115	4420	-20.02	20241029	2545	38.90	20240405	1.19	N	302550	100	30 억		551187	N	N	0	N	00	N
19	20250122	151128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3475	-70	5	-1.97	181478290	51663	141.00	3570	3595	3470	4605	2485	3545	3512.73	1.80	0	-1825	3681	3612	3571	3502	3461	3592	3482	31	1060	100	2330	5	1	30638080	1065	133.65	3.45	12	0.17	26.00	1006.00	4420	20241029	-21.38	2545	20240405	36.54	3895	-10.78	20250110	3445	0.87	20250115	4420	-21.38	20241029	2545	36.54	20240405	1.19	N	302550	100	30 억		551187	N	N	0	N	00	N
20	20250122	141126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3520	-25	5	-0.71	157181150	44705	122.01	3570	3595	3470	4605	2485	3545	3515.96	1.80	0	-1838	3681	3612	3571	3502	3461	3592	3482	31	1060	100	2330	5	1	30638080	1078	135.38	3.50	12	0.15	26.00	1006.00	4420	20241029	-20.36	2545	20240405	38.31	3895	-9.63	20250110	3445	2.18	20250115	4420	-20.36	20241029	2545	38.31	20240405	1.19	N	302550	100	30 억		551187	N	N	0	N	00	N
21	20250122	131127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3535	-10	5	-0.28	37066660	10458	28.54	3570	3595	3505	4605	2485	3545	3544.34	1.80	0	-1486	3681	3612	3571	3502	3461	3592	3482	31	1060	100	2330	5	1	30638080	1083	135.96	3.51	12	0.03	26.00	1006.00	4420	20241029	-20.02	2545	20240405	38.90	3895	-9.24	20250110	3445	2.61	20250115	4420	-20.02	20241029	2545	38.90	20240405	1.19	N	302550	100	30 억		551187	N	N	0	N	00	N
22	20250122	121126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3565	20	2	0.56	26001955	7342	20.04	3570	3595	3505	4605	2485	3545	3541.54	1.80	0	-1532	3681	3612	3571	3502	3461	3592	3482	31	1060	100	2330	5	1	30638080	1092	137.12	3.54	12	0.02	26.00	1006.00	4420	20241029	-19.34	2545	20240405	40.08	3895	-8.47	20250110	3445	3.48	20250115	4420	-19.34	20241029	2545	40.08	20240405	1.19	N	302550	100	30 억		551187	N	N	0	N	00	N
23	20250122	111128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3565	20	2	0.56	23894890	6749	18.42	3570	3595	3505	4605	2485	3545	3540.51	1.80	0	-1405	3681	3612	3571	3502	3461	3592	3482	31	1060	100	2330	5	1	30638080	1092	137.12	3.54	12	0.02	26.00	1006.00	4420	20241029	-19.34	2545	20240405	40.08	3895	-8.47	20250110	3445	3.48	20250115	4420	-19.34	20241029	2545	40.08	20240405	1.19	N	302550	100	30 억		551187	N	N	0	N	00	N
24	20250122	101127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3535	-10	5	-0.28	14047760	3976	10.85	3570	3595	3505	4605	2485	3545	3533.14	1.80	0	-1118	3681	3612	3571	3502	3461	3592	3482	31	1060	100	2330	5	1	30638080	1083	135.96	3.51	12	0.01	26.00	1006.00	4420	20241029	-20.02	2545	20240405	38.90	3895	-9.24	20250110	3445	2.61	20250115	4420	-20.02	20241029	2545	38.90	20240405	1.19	N	302550	100	30 억		551187	N	N	0	N	00	N
25	20250122	091129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3590	45	2	1.27	510295	144	0.39	3570	3595	3535	4605	2485	3545	3543.72	1.80	0	-49	3681	3612	3571	3502	3461	3592	3482	31	1060	100	2330	5	1	30638080	1100	138.08	3.57	12	0.00	26.00	1006.00	4420	20241029	-18.78	2545	20240405	41.06	3895	-7.83	20250110	3445	4.21	20250115	4420	-18.78	20241029	2545	41.06	20240405	1.19	N	302550	100	30 억		551187	N	N	0	N	00	N
26	20250121	161119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3545	-25	5	-0.70	130614225	36640	44.84	3570	3640	3530	4640	2500	3570	3564.86	1.86	0	-16519	3796	3682	3566	3452	3336	3740	3510	31	1070	100	2350	5	1	30638080	1086	136.35	3.52	12	0.12	26.00	1006.00	4420	20241029	-19.80	2545	20240405	39.29	3895	-8.99	20250110	3445	2.90	20250115	4420	-19.80	20241029	2545	39.29	20240405	1.19	N	302550	100	30 억		568427	N	N	0	N	00	N
27	20250121	151122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3570	0	3	0.00	126320350	35430	43.36	3570	3640	3530	4640	2500	3570	3565.35	1.86	0	-16404	3796	3682	3566	3452	3336	3740	3510	31	1070	100	2350	5	1	30638080	1094	137.31	3.55	12	0.12	26.00	1006.00	4420	20241029	-19.23	2545	20240405	40.28	3895	-8.34	20250110	3445	3.63	20250115	4420	-19.23	20241029	2545	40.28	20240405	1.19	N	302550	100	30 억		568427	N	N	0	N	00	N
28	20250121	141123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3570	0	3	0.00	119349275	33476	40.96	3570	3640	3530	4640	2500	3570	3565.22	1.86	0	-15329	3796	3682	3566	3452	3336	3740	3510	31	1070	100	2350	5	1	30638080	1094	137.31	3.55	12	0.11	26.00	1006.00	4420	20241029	-19.23	2545	20240405	40.28	3895	-8.34	20250110	3445	3.63	20250115	4420	-19.23	20241029	2545	40.28	20240405	1.19	N	302550	100	30 억		568427	N	N	0	N	00	N
29	20250121	131121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3550	-20	5	-0.56	76825370	21561	26.38	3570	3640	3530	4640	2500	3570	3563.16	1.86	0	-8256	3796	3682	3566	3452	3336	3740	3510	31	1070	100	2350	5	1	30638080	1088	136.54	3.53	12	0.07	26.00	1006.00	4420	20241029	-19.68	2545	20240405	39.49	3895	-8.86	20250110	3445	3.05	20250115	4420	-19.68	20241029	2545	39.49	20240405	1.19	N	302550	100	30 억		568427	N	N	0	N	00	N
30	20250121	121104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3575	5	2	0.14	65488100	18372	22.48	3570	3640	3530	4640	2500	3570	3564.56	1.86	0	-6465	3796	3682	3566	3452	3336	3740	3510	31	1070	100	2350	5	1	30638080	1095	137.50	3.55	12	0.06	26.00	1006.00	4420	20241029	-19.12	2545	20240405	40.47	3895	-8.22	20250110	3445	3.77	20250115	4420	-19.12	20241029	2545	40.47	20240405	1.19	N	302550	100	30 억		568427	N	N	0	N	00	N
31	20250121	111023	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3575	5	2	0.14	56472270	15828	19.37	3570	3640	3530	4640	2500	3570	3567.87	1.86	0	-6077	3796	3682	3566	3452	3336	3740	3510	31	1070	100	2350	5	1	30638080	1095	137.50	3.55	12	0.05	26.00	1006.00	4420	20241029	-19.12	2545	20240405	40.47	3895	-8.22	20250110	3445	3.77	20250115	4420	-19.12	20241029	2545	40.47	20240405	1.19	N	302550	100	30 억		568427	N	N	0	N	00	N
32	20250121	101017	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3555	-15	5	-0.42	18464200	5193	6.35	3570	3640	3530	4640	2500	3570	3555.59	1.86	0	-4012	3796	3682	3566	3452	3336	3740	3510	31	1070	100	2350	5	1	30638080	1089	136.73	3.53	12	0.02	26.00	1006.00	4420	20241029	-19.57	2545	20240405	39.69	3895	-8.73	20250110	3445	3.19	20250115	4420	-19.57	20241029	2545	39.69	20240405	1.19	N	302550	100	30 억		568427	N	N	0	N	00	N
33	20250121	091123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3590	20	2	0.56	2852920	794	0.97	3570	3640	3570	4640	2500	3570	3593.10	1.86	0	-398	3796	3682	3566	3452	3336	3740	3510	31	1070	100	2350	5	1	30638080	1100	138.08	3.57	12	0.00	26.00	1006.00	4420	20241029	-18.78	2545	20240405	41.06	3895	-7.83	20250110	3445	4.21	20250115	4420	-18.78	20241029	2545	41.06	20240405	1.19	N	302550	100	30 억		568427	N	N	0	N	00	N
34	20250120	161109	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3570	105	2	3.03	292562795	81649	202.14	3465	3680	3450	4500	2430	3465	3583.18	1.82	0	9469	3611	3537	3491	3417	3371	3515	3395	31	1035	100	2280	5	1	30638080	1094	137.31	3.55	12	0.27	26.00	1006.00	4420	20241029	-19.23	2545	20240405	40.28	3895	-8.34	20250110	3445	3.63	20250115	4420	-19.23	20241029	2545	40.28	20240405	1.19	N	302550	100	30 억		557677	N	N	0	N	00	N
35	20250120	151121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3585	120	2	3.46	284911730	79506	196.84	3465	3680	3450	4500	2430	3465	3583.52	1.82	0	10222	3611	3537	3491	3417	3371	3515	3395	31	1035	100	2280	5	1	30638080	1098	137.88	3.56	12	0.26	26.00	1006.00	4420	20241029	-18.89	2545	20240405	40.86	3895	-7.96	20250110	3445	4.06	20250115	4420	-18.89	20241029	2545	40.86	20240405	1.19	N	302550	100	30 억		557677	N	N	0	N	00	N
36	20250120	141119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3595	130	2	3.75	256660805	71621	177.31	3465	3680	3450	4500	2430	3465	3583.60	1.82	0	7657	3611	3537	3491	3417	3371	3515	3395	31	1035	100	2280	5	1	30638080	1101	138.27	3.57	12	0.23	26.00	1006.00	4420	20241029	-18.67	2545	20240405	41.26	3895	-7.70	20250110	3445	4.35	20250115	4420	-18.67	20241029	2545	41.26	20240405	1.19	N	302550	100	30 억		557677	N	N	0	N	00	N
37	20250120	131119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3640	175	2	5.05	229477360	64055	158.58	3465	3680	3450	4500	2430	3465	3582.51	1.82	0	7170	3611	3537	3491	3417	3371	3515	3395	31	1035	100	2280	5	1	30638080	1115	140.00	3.62	12	0.21	26.00	1006.00	4420	20241029	-17.65	2545	20240405	43.03	3895	-6.55	20250110	3445	5.66	20250115	4420	-17.65	20241029	2545	43.03	20240405	1.19	N	302550	100	30 억		557677	N	N	0	N	00	N
38	20250120	121120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3595	130	2	3.75	162638090	45685	113.10	3465	3620	3450	4500	2430	3465	3559.99	1.82	0	2909	3611	3537	3491	3417	3371	3515	3395	31	1035	100	2280	5	1	30638080	1101	138.27	3.57	12	0.15	26.00	1006.00	4420	20241029	-18.67	2545	20240405	41.26	3895	-7.70	20250110	3445	4.35	20250115	4420	-18.67	20241029	2545	41.26	20240405	1.19	N	302550	100	30 억		557677	N	N	0	N	00	N
39	20250120	111121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3605	140	2	4.04	100731665	28458	70.45	3465	3610	3450	4500	2430	3465	3539.66	1.82	0	796	3611	3537	3491	3417	3371	3515	3395	31	1035	100	2280	5	1	30638080	1105	138.65	3.58	12	0.09	26.00	1006.00	4420	20241029	-18.44	2545	20240405	41.65	3895	-7.45	20250110	3445	4.64	20250115	4420	-18.44	20241029	2545	41.65	20240405	1.19	N	302550	100	30 억		557677	N	N	0	N	00	N
40	20250120	101120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3575	110	2	3.17	76979580	21843	54.08	3465	3595	3450	4500	2430	3465	3524.22	1.82	0	2526	3611	3537	3491	3417	3371	3515	3395	31	1035	100	2280	5	1	30638080	1095	137.50	3.55	12	0.07	26.00	1006.00	4420	20241029	-19.12	2545	20240405	40.47	3895	-8.22	20250110	3445	3.77	20250115	4420	-19.12	20241029	2545	40.47	20240405	1.19	N	302550	100	30 억		557677	N	N	0	N	00	N
41	20250120	091122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3450	-15	5	-0.43	9974510	2878	7.13	3465	3495	3450	4500	2430	3465	3465.78	1.82	0	-1209	3611	3537	3491	3417	3371	3515	3395	31	1035	100	2280	5	1	30638080	1057	132.69	3.43	12	0.01	26.00	1006.00	4420	20241029	-21.95	2545	20240405	35.56	3895	-11.42	20250110	3445	0.15	20250115	4420	-21.95	20241029	2545	35.56	20240405	1.19	N	302550	100	30 억		557677	N	N	0	N	00	N
42	20250117	161116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3465	-15	5	-0.43	139157235	40142	161.63	3480	3565	3445	4520	2440	3480	3466.62	1.85	0	-6476	3586	3532	3501	3447	3416	3517	3432	31	1040	100	2290	5	1	30638080	1062	133.27	3.44	12	0.13	26.00	1006.00	4420	20241029	-21.61	2545	20240405	36.15	3895	-11.04	20250110	3445	0.58	20250117	4420	-21.61	20241029	2545	36.15	20240405	1.20	N	302550	100	30 억		565795	N	N	0	N	00	N
43	20250117	151112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3475	-5	5	-0.14	134723070	38863	156.48	3480	3565	3445	4520	2440	3480	3466.62	1.85	0	-6111	3586	3532	3501	3447	3416	3517	3432	31	1040	100	2290	5	1	30638080	1065	133.65	3.45	12	0.13	26.00	1006.00	4420	20241029	-21.38	2545	20240405	36.54	3895	-10.78	20250110	3445	0.87	20250117	4420	-21.38	20241029	2545	36.54	20240405	1.20	N	302550	100	30 억		565795	N	N	0	N	00	N
44	20250117	141121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3480	0	3	0.00	132092515	38106	153.43	3480	3565	3445	4520	2440	3480	3466.45	1.85	0	-5473	3586	3532	3501	3447	3416	3517	3432	31	1040	100	2290	5	1	30638080	1066	133.85	3.46	12	0.12	26.00	1006.00	4420	20241029	-21.27	2545	20240405	36.74	3895	-10.65	20250110	3445	1.02	20250117	4420	-21.27	20241029	2545	36.74	20240405	1.20	N	302550	100	30 억		565795	N	N	0	N	00	N
45	20250117	131118	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3465	-15	5	-0.43	130610500	37680	151.72	3480	3565	3445	4520	2440	3480	3466.31	1.85	0	-5069	3586	3532	3501	3447	3416	3517	3432	31	1040	100	2290	5	1	30638080	1062	133.27	3.44	12	0.12	26.00	1006.00	4420	20241029	-21.61	2545	20240405	36.15	3895	-11.04	20250110	3445	0.58	20250117	4420	-21.61	20241029	2545	36.15	20240405	1.20	N	302550	100	30 억		565795	N	N	0	N	00	N
46	20250117	121120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3490	10	2	0.29	107705510	31068	125.09	3480	3565	3445	4520	2440	3480	3466.77	1.85	0	-4903	3586	3532	3501	3447	3416	3517	3432	31	1040	100	2290	5	1	30638080	1069	134.23	3.47	12	0.10	26.00	1006.00	4420	20241029	-21.04	2545	20240405	37.13	3895	-10.40	20250110	3445	1.31	20250117	4420	-21.04	20241029	2545	37.13	20240405	1.20	N	302550	100	30 억		565795	N	N	0	N	00	N
47	20250117	111118	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3480	0	3	0.00	90142075	26014	104.74	3480	3565	3445	4520	2440	3480	3465.14	1.85	0	-2499	3586	3532	3501	3447	3416	3517	3432	31	1040	100	2290	5	1	30638080	1066	133.85	3.46	12	0.08	26.00	1006.00	4420	20241029	-21.27	2545	20240405	36.74	3895	-10.65	20250110	3445	1.02	20250117	4420	-21.27	20241029	2545	36.74	20240405	1.20	N	302550	100	30 억		565795	N	N	0	N	00	N
48	20250117	101120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3460	-20	5	-0.57	61108795	17641	71.03	3480	3565	3445	4520	2440	3480	3464.02	1.85	0	290	3586	3532	3501	3447	3416	3517	3432	31	1040	100	2290	5	1	30638080	1060	133.08	3.44	12	0.06	26.00	1006.00	4420	20241029	-21.72	2545	20240405	35.95	3895	-11.17	20250110	3445	0.44	20250117	4420	-21.72	20241029	2545	35.95	20240405	1.20	N	302550	100	30 억		565795	N	N	0	N	00	N
49	20250117	091120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3480	0	3	0.00	15254210	4382	17.64	3480	3565	3480	4520	2440	3480	3481.11	1.85	0	-3606	3586	3532	3501	3447	3416	3517	3432	31	1040	100	2290	5	1	30638080	1066	133.85	3.46	12	0.01	26.00	1006.00	4420	20241029	-21.27	2545	20240405	36.74	3895	-10.65	20250110	3445	1.02	20250115	4420	-21.27	20241029	2545	36.74	20240405	1.20	N	302550	100	30 억		565795	N	N	0	N	00	N
50	20250116	161112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3480	-20	5	-0.57	86501180	24800	51.35	3500	3555	3470	4550	2450	3500	3488.52	1.88	0	-11313	3610	3555	3500	3445	3390	3555	3445	31	1050	100	2310	5	1	30638080	1066	133.85	3.46	12	0.08	26.00	1006.00	4420	20241029	-21.27	2545	20240405	36.74	3895	-10.65	20250110	3445	1.02	20250115	4420	-21.27	20241029	2545	36.74	20240405	1.18	N	302550	100	30 억		576525	N	N	0	N	00	N
51	20250116	151018	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3485	-15	5	-0.43	73930235	21189	43.87	3500	3555	3470	4550	2450	3500	3489.09	1.88	0	-10703	3610	3555	3500	3445	3390	3555	3445	31	1050	100	2310	5	1	30638080	1068	134.04	3.46	12	0.07	26.00	1006.00	4420	20241029	-21.15	2545	20240405	36.94	3895	-10.53	20250110	3445	1.16	20250115	4420	-21.15	20241029	2545	36.94	20240405	1.18	N	302550	100	30 억		576525	N	N	0	N	00	N
52	20250116	141117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3495	-5	5	-0.14	70913285	20323	42.08	3500	3555	3470	4550	2450	3500	3489.31	1.88	0	-10311	3610	3555	3500	3445	3390	3555	3445	31	1050	100	2310	5	1	30638080	1071	134.42	3.47	12	0.07	26.00	1006.00	4420	20241029	-20.93	2545	20240405	37.33	3895	-10.27	20250110	3445	1.45	20250115	4420	-20.93	20241029	2545	37.33	20240405	1.18	N	302550	100	30 억		576525	N	N	0	N	00	N
53	20250116	131116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3475	-25	5	-0.71	63141930	18097	37.47	3500	3555	3470	4550	2450	3500	3489.08	1.88	0	-9339	3610	3555	3500	3445	3390	3555	3445	31	1050	100	2310	5	1	30638080	1065	133.65	3.45	12	0.06	26.00	1006.00	4420	20241029	-21.38	2545	20240405	36.54	3895	-10.78	20250110	3445	0.87	20250115	4420	-21.38	20241029	2545	36.54	20240405	1.18	N	302550	100	30 억		576525	N	N	0	N	00	N
54	20250116	121116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3475	-25	5	-0.71	54108200	15504	32.10	3500	3555	3470	4550	2450	3500	3489.95	1.88	0	-9012	3610	3555	3500	3445	3390	3555	3445	31	1050	100	2310	5	1	30638080	1065	133.65	3.45	12	0.05	26.00	1006.00	4420	20241029	-21.38	2545	20240405	36.54	3895	-10.78	20250110	3445	0.87	20250115	4420	-21.38	20241029	2545	36.54	20240405	1.18	N	302550	100	30 억		576525	N	N	0	N	00	N
55	20250116	111116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3495	-5	5	-0.14	40421490	11566	23.95	3500	3555	3470	4550	2450	3500	3494.85	1.88	0	-8497	3610	3555	3500	3445	3390	3555	3445	31	1050	100	2310	5	1	30638080	1071	134.42	3.47	12	0.04	26.00	1006.00	4420	20241029	-20.93	2545	20240405	37.33	3895	-10.27	20250110	3445	1.45	20250115	4420	-20.93	20241029	2545	37.33	20240405	1.18	N	302550	100	30 억		576525	N	N	0	N	00	N
56	20250116	101118	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3495	-5	5	-0.14	27501575	7860	16.27	3500	3555	3470	4550	2450	3500	3498.93	1.88	0	-7022	3610	3555	3500	3445	3390	3555	3445	31	1050	100	2310	5	1	30638080	1071	134.42	3.47	12	0.03	26.00	1006.00	4420	20241029	-20.93	2545	20240405	37.33	3895	-10.27	20250110	3445	1.45	20250115	4420	-20.93	20241029	2545	37.33	20240405	1.18	N	302550	100	30 억		576525	N	N	0	N	00	N
57	20250116	091119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3510	10	2	0.29	957755	271	0.56	3500	3555	3500	4550	2450	3500	3534.15	1.88	0	-145	3610	3555	3500	3445	3390	3555	3445	31	1050	100	2310	5	1	30638080	1075	135.00	3.49	12	0.00	26.00	1006.00	4420	20241029	-20.59	2545	20240405	37.92	3895	-9.88	20250110	3445	1.89	20250115	4420	-20.59	20241029	2545	37.92	20240405	1.18	N	302550	100	30 억		576525	N	N	0	N	00	N
58	20250115	161113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3500	-20	5	-0.57	168351990	48295	55.26	3500	3555	3445	4575	2465	3520	3485.76	1.88	0	-5155	3753	3636	3578	3461	3403	3607	3432	31	1055	100	2320	5	1	30638080	1072	134.62	3.48	12	0.16	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3445	1.60	20250115	4420	-20.81	20241029	2545	37.52	20240405	1.21	N	302550	100	30 억		576664	N	N	0	N	00	N
59	20250115	151114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3505	-15	5	-0.43	164868670	47299	54.12	3500	3555	3445	4575	2465	3520	3485.67	1.88	0	-5058	3753	3636	3578	3461	3403	3607	3432	31	1055	100	2320	5	1	30638080	1074	134.81	3.48	12	0.15	26.00	1006.00	4420	20241029	-20.70	2545	20240405	37.72	3895	-10.01	20250110	3445	1.74	20250115	4420	-20.70	20241029	2545	37.72	20240405	1.21	N	302550	100	30 억		576664	N	N	0	N	00	N
60	20250115	141108	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3535	15	2	0.43	133166500	38185	43.69	3500	3555	3445	4575	2465	3520	3487.40	1.88	0	-7056	3753	3636	3578	3461	3403	3607	3432	31	1055	100	2320	5	1	30638080	1083	135.96	3.51	12	0.12	26.00	1006.00	4420	20241029	-20.02	2545	20240405	38.90	3895	-9.24	20250110	3445	2.61	20250115	4420	-20.02	20241029	2545	38.90	20240405	1.21	N	302550	100	30 억		576664	N	N	0	N	00	N
61	20250115	131117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3490	-30	5	-0.85	119293040	34240	39.18	3500	3555	3445	4575	2465	3520	3484.03	1.88	0	-8084	3753	3636	3578	3461	3403	3607	3432	31	1055	100	2320	5	1	30638080	1069	134.23	3.47	12	0.11	26.00	1006.00	4420	20241029	-21.04	2545	20240405	37.13	3895	-10.40	20250110	3445	1.31	20250115	4420	-21.04	20241029	2545	37.13	20240405	1.21	N	302550	100	30 억		576664	N	N	0	N	00	N
62	20250115	121100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3490	-30	5	-0.85	105208240	30204	34.56	3500	3555	3445	4575	2465	3520	3483.26	1.88	0	-8647	3753	3636	3578	3461	3403	3607	3432	31	1055	100	2320	5	1	30638080	1069	134.23	3.47	12	0.10	26.00	1006.00	4420	20241029	-21.04	2545	20240405	37.13	3895	-10.40	20250110	3445	1.31	20250115	4420	-21.04	20241029	2545	37.13	20240405	1.21	N	302550	100	30 억		576664	N	N	0	N	00	N
63	20250115	111113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3530	10	2	0.28	85362985	24544	28.09	3500	3535	3445	4575	2465	3520	3477.96	1.88	0	-7416	3753	3636	3578	3461	3403	3607	3432	31	1055	100	2320	5	1	30638080	1082	135.77	3.51	12	0.08	26.00	1006.00	4420	20241029	-20.14	2545	20240405	38.70	3895	-9.37	20250110	3445	2.47	20250115	4420	-20.14	20241029	2545	38.70	20240405	1.21	N	302550	100	30 억		576664	N	N	0	N	00	N
64	20250115	101113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3485	-35	5	-0.99	61789870	17813	20.38	3500	3520	3445	4575	2465	3520	3468.81	1.88	0	-4377	3753	3636	3578	3461	3403	3607	3432	31	1055	100	2320	5	1	30638080	1068	134.04	3.46	12	0.06	26.00	1006.00	4420	20241029	-21.15	2545	20240405	36.94	3895	-10.53	20250110	3445	1.16	20250115	4420	-21.15	20241029	2545	36.94	20240405	1.21	N	302550	100	30 억		576664	N	N	0	N	00	N
65	20250115	091118	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3505	-15	5	-0.43	2112005	603	0.69	3500	3520	3490	4575	2465	3520	3502.50	1.88	0	-430	3753	3636	3578	3461	3403	3607	3432	31	1055	100	2320	5	1	30638080	1074	134.81	3.48	12	0.00	26.00	1006.00	4420	20241029	-20.70	2545	20240405	37.72	3895	-10.01	20250110	3490	0.43	20250115	4420	-20.70	20241029	2545	37.72	20240405	1.21	N	302550	100	30 억		576664	N	N	0	N	00	N
66	20250114	161054	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3520	-130	5	-3.56	307629405	86391	179.15	3610	3695	3520	4745	2555	3650	3561.04	1.90	0	-267	3856	3752	3681	3577	3506	3717	3542	31	1095	100	2400	5	1	30638080	1078	135.38	3.50	12	0.28	26.00	1006.00	4420	20241029	-20.36	2545	20240405	38.31	3895	-9.63	20250110	3520	0.00	20250114	4420	-20.36	20241029	2545	38.31	20240405	1.14	N	302550	100	30 억		582346	N	N	0	N	00	N
67	20250114	151111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3535	-115	5	-3.15	276665740	77609	160.93	3610	3695	3535	4745	2555	3650	3564.87	1.90	0	4083	3856	3752	3681	3577	3506	3717	3542	31	1095	100	2400	5	1	30638080	1083	135.96	3.51	12	0.25	26.00	1006.00	4420	20241029	-20.02	2545	20240405	38.90	3895	-9.24	20250110	3525	0.28	20250102	4420	-20.02	20241029	2545	38.90	20240405	1.14	N	302550	100	30 억		582346	N	N	0	N	00	N
68	20250114	141107	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3585	-65	5	-1.78	179958740	50378	104.47	3610	3695	3550	4745	2555	3650	3572.17	1.90	0	-1804	3856	3752	3681	3577	3506	3717	3542	31	1095	100	2400	5	1	30638080	1098	137.88	3.56	12	0.16	26.00	1006.00	4420	20241029	-18.89	2545	20240405	40.86	3895	-7.96	20250110	3525	1.70	20250102	4420	-18.89	20241029	2545	40.86	20240405	1.14	N	302550	100	30 억		582346	N	N	0	N	00	N
69	20250114	131107	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3555	-95	5	-2.60	133492120	37328	77.41	3610	3695	3550	4745	2555	3650	3576.19	1.90	0	-1537	3856	3752	3681	3577	3506	3717	3542	31	1095	100	2400	5	1	30638080	1089	136.73	3.53	12	0.12	26.00	1006.00	4420	20241029	-19.57	2545	20240405	39.69	3895	-8.73	20250110	3525	0.85	20250102	4420	-19.57	20241029	2545	39.69	20240405	1.14	N	302550	100	30 억		582346	N	N	0	N	00	N
70	20250114	121103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3570	-80	5	-2.19	110457865	30872	64.02	3610	3695	3550	4745	2555	3650	3577.93	1.90	0	-1535	3856	3752	3681	3577	3506	3717	3542	31	1095	100	2400	5	1	30638080	1094	137.31	3.55	12	0.10	26.00	1006.00	4420	20241029	-19.23	2545	20240405	40.28	3895	-8.34	20250110	3525	1.28	20250102	4420	-19.23	20241029	2545	40.28	20240405	1.14	N	302550	100	30 억		582346	N	N	0	N	00	N
71	20250114	111102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3590	-60	5	-1.64	98758305	27605	57.24	3610	3695	3550	4745	2555	3650	3577.55	1.90	0	887	3856	3752	3681	3577	3506	3717	3542	31	1095	100	2400	5	1	30638080	1100	138.08	3.57	12	0.09	26.00	1006.00	4420	20241029	-18.78	2545	20240405	41.06	3895	-7.83	20250110	3525	1.84	20250102	4420	-18.78	20241029	2545	41.06	20240405	1.14	N	302550	100	30 억		582346	N	N	0	N	00	N
72	20250114	101102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3580	-70	5	-1.92	85634330	23935	49.63	3610	3695	3550	4745	2555	3650	3577.79	1.90	0	2930	3856	3752	3681	3577	3506	3717	3542	31	1095	100	2400	5	1	30638080	1097	137.69	3.56	12	0.08	26.00	1006.00	4420	20241029	-19.00	2545	20240405	40.67	3895	-8.09	20250110	3525	1.56	20250102	4420	-19.00	20241029	2545	40.67	20240405	1.14	N	302550	100	30 억		582346	N	N	0	N	00	N
73	20250114	091106	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3655	5	2	0.14	4883370	1334	2.77	3610	3695	3610	4745	2555	3650	3660.70	1.90	0	-152	3856	3752	3681	3577	3506	3717	3542	31	1095	100	2400	5	1	30638080	1120	140.58	3.63	12	0.00	26.00	1006.00	4420	20241029	-17.31	2545	20240405	43.61	3895	-6.16	20250110	3525	3.69	20250102	4420	-17.31	20241029	2545	43.61	20240405	1.14	N	302550	100	30 억		582346	N	N	0	N	00	N
74	20250113	161050	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3650	-70	5	-1.88	176307105	48224	39.36	3720	3785	3610	4835	2605	3720	3656.00	1.96	0	-16928	3980	3850	3765	3635	3550	3807	3592	31	1115	100	2450	5	1	30638080	1118	140.38	3.63	12	0.16	26.00	1006.00	4420	20241029	-17.42	2545	20240405	43.42	3895	-6.29	20250110	3525	3.55	20250102	4420	-17.42	20241029	2545	43.42	20240405	1.18	N	302550	100	30 억		599439	N	N	0	N	00	N
75	20250113	151057	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3620	-100	5	-2.69	157078125	42933	35.04	3720	3785	3620	4835	2605	3720	3658.68	1.96	0	-13528	3980	3850	3765	3635	3550	3807	3592	31	1115	100	2450	5	1	30638080	1109	139.23	3.60	12	0.14	26.00	1006.00	4420	20241029	-18.10	2545	20240405	42.24	3895	-7.06	20250110	3525	2.70	20250102	4420	-18.10	20241029	2545	42.24	20240405	1.18	N	302550	100	30 억		599439	N	N	0	N	00	N
76	20250113	141032	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3650	-70	5	-1.88	87463180	23767	19.40	3720	3785	3650	4835	2605	3720	3680.03	1.96	0	-12907	3980	3850	3765	3635	3550	3807	3592	31	1115	100	2450	5	1	30638080	1118	140.38	3.63	12	0.08	26.00	1006.00	4420	20241029	-17.42	2545	20240405	43.42	3895	-6.29	20250110	3525	3.55	20250102	4420	-17.42	20241029	2545	43.42	20240405	1.18	N	302550	100	30 억		599439	N	N	0	N	00	N
77	20250113	131039	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3695	-25	5	-0.67	45115970	12209	9.97	3720	3785	3675	4835	2605	3720	3695.30	1.96	0	-6972	3980	3850	3765	3635	3550	3807	3592	31	1115	100	2450	5	1	30638080	1132	142.12	3.67	12	0.04	26.00	1006.00	4420	20241029	-16.40	2545	20240405	45.19	3895	-5.13	20250110	3525	4.82	20250102	4420	-16.40	20241029	2545	45.19	20240405	1.18	N	302550	100	30 억		599439	N	N	0	N	00	N
78	20250113	121044	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3705	-15	5	-0.40	40935610	11073	9.04	3720	3785	3675	4835	2605	3720	3696.89	1.96	0	-6040	3980	3850	3765	3635	3550	3807	3592	31	1115	100	2450	5	1	30638080	1135	142.50	3.68	12	0.04	26.00	1006.00	4420	20241029	-16.18	2545	20240405	45.58	3895	-4.88	20250110	3525	5.11	20250102	4420	-16.18	20241029	2545	45.58	20240405	1.18	N	302550	100	30 억		599439	N	N	0	N	00	N
79	20250113	111042	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3690	-30	5	-0.81	25805205	6968	5.69	3720	3785	3680	4835	2605	3720	3703.39	1.96	0	-4377	3980	3850	3765	3635	3550	3807	3592	31	1115	100	2450	5	1	30638080	1131	141.92	3.67	12	0.02	26.00	1006.00	4420	20241029	-16.52	2545	20240405	44.99	3895	-5.26	20250110	3525	4.68	20250102	4420	-16.52	20241029	2545	44.99	20240405	1.18	N	302550	100	30 억		599439	N	N	0	N	00	N
80	20250113	101041	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3705	-15	5	-0.40	21330950	5754	4.70	3720	3785	3685	4835	2605	3720	3707.15	1.96	0	-4139	3980	3850	3765	3635	3550	3807	3592	31	1115	100	2450	5	1	30638080	1135	142.50	3.68	12	0.02	26.00	1006.00	4420	20241029	-16.18	2545	20240405	45.58	3895	-4.88	20250110	3525	5.11	20250102	4420	-16.18	20241029	2545	45.58	20240405	1.18	N	302550	100	30 억		599439	N	N	0	N	00	N
81	20250113	091048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3750	30	2	0.81	1361710	363	0.30	3720	3785	3720	4835	2605	3720	3751.27	1.96	0	-261	3980	3850	3765	3635	3550	3807	3592	31	1115	100	2450	5	1	30638080	1149	144.23	3.73	12	0.00	26.00	1006.00	4420	20241029	-15.16	2545	20240405	47.35	3895	-3.72	20250110	3525	6.38	20250102	4420	-15.16	20241029	2545	47.35	20240405	1.18	N	302550	100	30 억		599439	N	N	0	N	00	N
82	20250110	161022	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3720	-155	5	-4.00	456051460	122514	214.24	3880	3895	3680	5030	2715	3875	3722.46	2.13	0	-51955	3941	3907	3841	3807	3741	3925	3825	31	1155	100	2550	5	1	30638080	1140	143.08	3.70	12	0.40	26.00	1006.00	4420	20241029	-15.84	2545	20240405	46.17	3895	-4.49	20250110	3525	5.53	20250102	4420	-15.84	20241029	2545	46.17	20240405	1.17	N	302550	100	30 억		651394	N	N	0	N	00	N
83	20250110	151029	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3730	-145	5	-3.74	426020865	114456	200.15	3880	3895	3680	5030	2715	3875	3722.14	2.13	0	-50158	3941	3907	3841	3807	3741	3925	3825	31	1155	100	2550	5	1	30638080	1143	143.46	3.71	12	0.37	26.00	1006.00	4420	20241029	-15.61	2545	20240405	46.56	3895	-4.24	20250110	3525	5.82	20250102	4420	-15.61	20241029	2545	46.56	20240405	1.17	N	302550	100	30 억		651394	N	N	0	N	00	N
84	20250110	141036	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3710	-165	5	-4.26	378548475	101713	177.87	3880	3895	3680	5030	2715	3875	3721.73	2.13	0	-47953	3941	3907	3841	3807	3741	3925	3825	31	1155	100	2550	5	1	30638080	1137	142.69	3.69	12	0.33	26.00	1006.00	4420	20241029	-16.06	2545	20240405	45.78	3895	-4.75	20250110	3525	5.25	20250102	4420	-16.06	20241029	2545	45.78	20240405	1.17	N	302550	100	30 억		651394	N	N	0	N	00	N
85	20250110	131036	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3720	-155	5	-4.00	297918490	79897	139.72	3880	3895	3695	5030	2715	3875	3728.78	2.13	0	-44517	3941	3907	3841	3807	3741	3925	3825	31	1155	100	2550	5	1	30638080	1140	143.08	3.70	12	0.26	26.00	1006.00	4420	20241029	-15.84	2545	20240405	46.17	3895	-4.49	20250110	3525	5.53	20250102	4420	-15.84	20241029	2545	46.17	20240405	1.17	N	302550	100	30 억		651394	N	N	0	N	00	N
86	20250110	121038	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3700	-175	5	-4.52	241128300	64556	112.89	3880	3895	3695	5030	2715	3875	3735.18	2.13	0	-35424	3941	3907	3841	3807	3741	3925	3825	31	1155	100	2550	5	1	30638080	1134	142.31	3.68	12	0.21	26.00	1006.00	4420	20241029	-16.29	2545	20240405	45.38	3895	-5.01	20250110	3525	4.96	20250102	4420	-16.29	20241029	2545	45.38	20240405	1.17	N	302550	100	30 억		651394	N	N	0	N	00	N
87	20250110	111035	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3705	-170	5	-4.39	223451590	59783	104.54	3880	3895	3695	5030	2715	3875	3737.71	2.13	0	-34464	3941	3907	3841	3807	3741	3925	3825	31	1155	100	2550	5	1	30638080	1135	142.50	3.68	12	0.20	26.00	1006.00	4420	20241029	-16.18	2545	20240405	45.58	3895	-4.88	20250110	3525	5.11	20250102	4420	-16.18	20241029	2545	45.58	20240405	1.17	N	302550	100	30 억		651394	N	N	0	N	00	N
88	20250110	101032	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3745	-130	5	-3.35	111295765	29567	51.70	3880	3895	3730	5030	2715	3875	3764.19	2.13	0	-11480	3941	3907	3841	3807	3741	3925	3825	31	1155	100	2550	5	1	30638080	1147	144.04	3.72	12	0.10	26.00	1006.00	4420	20241029	-15.27	2545	20240405	47.15	3895	-3.85	20250110	3525	6.24	20250102	4420	-15.27	20241029	2545	47.15	20240405	1.17	N	302550	100	30 억		651394	N	N	0	N	00	N
89	20250110	091038	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3880	5	2	0.13	3880320	1009	1.76	3880	3895	3825	5030	2715	3875	3845.71	2.13	0	-209	3941	3907	3841	3807	3741	3925	3825	31	1155	100	2550	5	1	30638080	1189	149.23	3.86	12	0.00	26.00	1006.00	4420	20241029	-12.22	2545	20240405	52.46	3895	-0.39	20250110	3525	10.07	20250102	4420	-12.22	20241029	2545	52.46	20240405	1.17	N	302550	100	30 억		651394	N	N	0	N	00	N
90	20250109	161026	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3875	75	2	1.97	219426655	57184	143.99	3800	3875	3775	4940	2660	3800	3837.20	2.08	0	13903	3946	3872	3791	3717	3636	3910	3755	31	1140	100	2500	5	1	30638080	1187	149.04	3.85	12	0.19	26.00	1006.00	4420	20241029	-12.33	2545	20240405	52.26	3890	-0.39	20250107	3525	9.93	20250102	4420	-12.33	20241029	2545	52.26	20240405	1.16	N	302550	100	30 억		637491	N	N	0	N	00	N
91	20250109	151022	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3870	70	2	1.84	197710075	51573	129.86	3800	3870	3775	4940	2660	3800	3833.60	2.08	0	13394	3946	3872	3791	3717	3636	3910	3755	31	1140	100	2500	5	1	30638080	1186	148.85	3.85	12	0.17	26.00	1006.00	4420	20241029	-12.44	2545	20240405	52.06	3890	-0.51	20250107	3525	9.79	20250102	4420	-12.44	20241029	2545	52.06	20240405	1.16	N	302550	100	30 억		637491	N	N	0	N	00	N
92	20250109	141030	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3850	50	2	1.32	136172835	35596	89.63	3800	3870	3775	4940	2660	3800	3825.51	2.08	0	9935	3946	3872	3791	3717	3636	3910	3755	31	1140	100	2500	5	1	30638080	1180	148.08	3.83	12	0.12	26.00	1006.00	4420	20241029	-12.90	2545	20240405	51.28	3890	-1.03	20250107	3525	9.22	20250102	4420	-12.90	20241029	2545	51.28	20240405	1.16	N	302550	100	30 억		637491	N	N	0	N	00	N
93	20250109	131029	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3840	40	2	1.05	115033685	30086	75.75	3800	3870	3775	4940	2660	3800	3823.50	2.08	0	8256	3946	3872	3791	3717	3636	3910	3755	31	1140	100	2500	5	1	30638080	1177	147.69	3.82	12	0.10	26.00	1006.00	4420	20241029	-13.12	2545	20240405	50.88	3890	-1.29	20250107	3525	8.94	20250102	4420	-13.12	20241029	2545	50.88	20240405	1.16	N	302550	100	30 억		637491	N	N	0	N	00	N
94	20250109	121029	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3850	50	2	1.32	81083465	21236	53.47	3800	3870	3775	4940	2660	3800	3818.21	2.08	0	3997	3946	3872	3791	3717	3636	3910	3755	31	1140	100	2500	5	1	30638080	1180	148.08	3.83	12	0.07	26.00	1006.00	4420	20241029	-12.90	2545	20240405	51.28	3890	-1.03	20250107	3525	9.22	20250102	4420	-12.90	20241029	2545	51.28	20240405	1.16	N	302550	100	30 억		637491	N	N	0	N	00	N
95	20250109	111034	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3820	20	2	0.53	48391255	12696	31.97	3800	3870	3775	4940	2660	3800	3811.54	2.08	0	-2578	3946	3872	3791	3717	3636	3910	3755	31	1140	100	2500	5	1	30638080	1170	146.92	3.80	12	0.04	26.00	1006.00	4420	20241029	-13.57	2545	20240405	50.10	3890	-1.80	20250107	3525	8.37	20250102	4420	-13.57	20241029	2545	50.10	20240405	1.16	N	302550	100	30 억		637491	N	N	0	N	00	N
96	20250109	101031	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3825	25	2	0.66	31340910	8213	20.68	3800	3870	3790	4940	2660	3800	3816.01	2.08	0	-3793	3946	3872	3791	3717	3636	3910	3755	31	1140	100	2500	5	1	30638080	1172	147.12	3.80	12	0.03	26.00	1006.00	4420	20241029	-13.46	2545	20240405	50.29	3890	-1.67	20250107	3525	8.51	20250102	4420	-13.46	20241029	2545	50.29	20240405	1.16	N	302550	100	30 억		637491	N	N	0	N	00	N
97	20250109	091035	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3815	15	2	0.39	2766620	728	1.83	3800	3815	3800	4940	2660	3800	3800.30	2.08	0	-582	3946	3872	3791	3717	3636	3910	3755	31	1140	100	2500	5	1	30638080	1169	146.73	3.79	12	0.00	26.00	1006.00	4420	20241029	-13.69	2545	20240405	49.90	3890	-1.93	20250107	3525	8.23	20250102	4420	-13.69	20241029	2545	49.90	20240405	1.16	N	302550	100	30 억		637491	N	N	0	N	00	N
98	20250108	161021	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3800	-20	5	-0.52	150581105	39714	90.33	3710	3865	3710	4965	2675	3820	3791.64	2.08	0	-27	3950	3885	3825	3760	3700	3855	3730	31	1145	100	2520	5	1	30638080	1164	146.15	3.78	12	0.13	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	3890	-2.31	20250107	3525	7.80	20250102	4420	-14.03	20241029	2545	49.31	20240405	1.14	N	302550	100	30 억		637353	N	N	0	N	00	N
99	20250108	151024	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3800	-20	5	-0.52	131486985	34699	78.92	3710	3865	3710	4965	2675	3820	3789.36	2.08	0	1809	3950	3885	3825	3760	3700	3855	3730	31	1145	100	2520	5	1	30638080	1164	146.15	3.78	12	0.11	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	3890	-2.31	20250107	3525	7.80	20250102	4420	-14.03	20241029	2545	49.31	20240405	1.14	N	302550	100	30 억		637353	N	N	0	N	00	N
100	20250108	141028	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3780	-40	5	-1.05	115342755	30442	69.24	3710	3865	3710	4965	2675	3820	3788.93	2.08	0	1134	3950	3885	3825	3760	3700	3855	3730	31	1145	100	2520	5	1	30638080	1158	145.38	3.76	12	0.10	26.00	1006.00	4420	20241029	-14.48	2545	20240405	48.53	3890	-2.83	20250107	3525	7.23	20250102	4420	-14.48	20241029	2545	48.53	20240405	1.14	N	302550	100	30 억		637353	N	N	0	N	00	N
101	20250108	131026	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3800	-20	5	-0.52	106957390	28227	64.20	3710	3865	3710	4965	2675	3820	3789.19	2.08	0	759	3950	3885	3825	3760	3700	3855	3730	31	1145	100	2520	5	1	30638080	1164	146.15	3.78	12	0.09	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	3890	-2.31	20250107	3525	7.80	20250102	4420	-14.03	20241029	2545	49.31	20240405	1.14	N	302550	100	30 억		637353	N	N	0	N	00	N
102	20250108	121022	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3820	0	3	0.00	54184175	14307	32.54	3710	3865	3710	4965	2675	3820	3787.25	2.08	0	2387	3950	3885	3825	3760	3700	3855	3730	31	1145	100	2520	5	1	30638080	1170	146.92	3.80	12	0.05	26.00	1006.00	4420	20241029	-13.57	2545	20240405	50.10	3890	-1.80	20250107	3525	8.37	20250102	4420	-13.57	20241029	2545	50.10	20240405	1.14	N	302550	100	30 억		637353	N	N	0	N	00	N
103	20250108	111024	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3825	5	2	0.13	49003165	12949	29.45	3710	3865	3710	4965	2675	3820	3784.32	2.08	0	2239	3950	3885	3825	3760	3700	3855	3730	31	1145	100	2520	5	1	30638080	1172	147.12	3.80	12	0.04	26.00	1006.00	4420	20241029	-13.46	2545	20240405	50.29	3890	-1.67	20250107	3525	8.51	20250102	4420	-13.46	20241029	2545	50.29	20240405	1.14	N	302550	100	30 억		637353	N	N	0	N	00	N
104	20250108	101025	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3825	5	2	0.13	43577395	11525	26.21	3710	3865	3710	4965	2675	3820	3781.12	2.08	0	1844	3950	3885	3825	3760	3700	3855	3730	31	1145	100	2520	5	1	30638080	1172	147.12	3.80	12	0.04	26.00	1006.00	4420	20241029	-13.46	2545	20240405	50.29	3890	-1.67	20250107	3525	8.51	20250102	4420	-13.46	20241029	2545	50.29	20240405	1.14	N	302550	100	30 억		637353	N	N	0	N	00	N
105	20250108	091024	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3815	-5	5	-0.13	15679800	4168	9.48	3710	3865	3710	4965	2675	3820	3761.95	2.08	0	-1120	3950	3885	3825	3760	3700	3855	3730	31	1145	100	2520	5	1	30638080	1169	146.73	3.79	12	0.01	26.00	1006.00	4420	20241029	-13.69	2545	20240405	49.90	3890	-1.93	20250107	3525	8.23	20250102	4420	-13.69	20241029	2545	49.90	20240405	1.14	N	302550	100	30 억		637353	N	N	0	N	00	N
106	20250107	161015	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3820	20	2	0.53	167411315	43966	84.53	3890	3890	3765	4940	2660	3800	3807.67	2.12	0	-13276	3926	3862	3746	3682	3566	3895	3715	31	1140	100	2500	5	1	30638080	1170	146.92	3.80	12	0.14	26.00	1006.00	4420	20241029	-13.57	2545	20240405	50.10	3890	-1.80	20250107	3525	8.37	20250102	4420	-13.57	20241029	2545	50.10	20240405	1.16	N	302550	100	30 억		650333	N	N	0	N	00	N
107	20250107	151018	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3810	10	2	0.26	158188435	41542	79.87	3890	3890	3765	4940	2660	3800	3807.92	2.12	0	-13349	3926	3862	3746	3682	3566	3895	3715	31	1140	100	2500	5	1	30638080	1167	146.54	3.79	12	0.14	26.00	1006.00	4420	20241029	-13.80	2545	20240405	49.71	3890	-2.06	20250107	3525	8.09	20250102	4420	-13.80	20241029	2545	49.71	20240405	1.16	N	302550	100	30 억		650333	N	N	0	N	00	N
108	20250107	141016	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3800	0	3	0.00	147534275	38743	74.49	3890	3890	3765	4940	2660	3800	3808.02	2.12	0	-14731	3926	3862	3746	3682	3566	3895	3715	31	1140	100	2500	5	1	30638080	1164	146.15	3.78	12	0.13	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	3890	-2.31	20250107	3525	7.80	20250102	4420	-14.03	20241029	2545	49.31	20240405	1.16	N	302550	100	30 억		650333	N	N	0	N	00	N
109	20250107	131015	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3790	-10	5	-0.26	130993515	34388	66.12	3890	3890	3765	4940	2660	3800	3809.28	2.12	0	-14628	3926	3862	3746	3682	3566	3895	3715	31	1140	100	2500	5	1	30638080	1161	145.77	3.77	12	0.11	26.00	1006.00	4420	20241029	-14.25	2545	20240405	48.92	3890	-2.57	20250107	3525	7.52	20250102	4420	-14.25	20241029	2545	48.92	20240405	1.16	N	302550	100	30 억		650333	N	N	0	N	00	N
110	20250107	121017	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3800	0	3	0.00	98843275	25881	49.76	3890	3890	3770	4940	2660	3800	3819.14	2.12	0	-9437	3926	3862	3746	3682	3566	3895	3715	31	1140	100	2500	5	1	30638080	1164	146.15	3.78	12	0.08	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	3890	-2.31	20250107	3525	7.80	20250102	4420	-14.03	20241029	2545	49.31	20240405	1.16	N	302550	100	30 억		650333	N	N	0	N	00	N
111	20250107	111012	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3820	20	2	0.53	84247305	22043	42.38	3890	3890	3770	4940	2660	3800	3821.95	2.12	0	-6568	3926	3862	3746	3682	3566	3895	3715	31	1140	100	2500	5	1	30638080	1170	146.92	3.80	12	0.07	26.00	1006.00	4420	20241029	-13.57	2545	20240405	50.10	3890	-1.80	20250107	3525	8.37	20250102	4420	-13.57	20241029	2545	50.10	20240405	1.16	N	302550	100	30 억		650333	N	N	0	N	00	N
112	20250107	101017	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3810	10	2	0.26	52636060	13786	26.51	3890	3890	3770	4940	2660	3800	3818.08	2.12	0	-6474	3926	3862	3746	3682	3566	3895	3715	31	1140	100	2500	5	1	30638080	1167	146.54	3.79	12	0.04	26.00	1006.00	4420	20241029	-13.80	2545	20240405	49.71	3890	-2.06	20250107	3525	8.09	20250102	4420	-13.80	20241029	2545	49.71	20240405	1.16	N	302550	100	30 억		650333	N	N	0	N	00	N
113	20250107	091021	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3830	30	2	0.79	17164125	4472	8.60	3890	3890	3770	4940	2660	3800	3838.13	2.12	0	-2964	3926	3862	3746	3682	3566	3895	3715	31	1140	100	2500	5	1	30638080	1173	147.31	3.81	12	0.01	26.00	1006.00	4420	20241029	-13.35	2545	20240405	50.49	3890	-1.54	20250107	3525	8.65	20250102	4420	-13.35	20241029	2545	50.49	20240405	1.16	N	302550	100	30 억		650333	N	N	0	N	00	N
114	20250106	161005	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3800	175	2	4.83	195843760	52010	74.20	3630	3810	3630	4710	2540	3625	3765.50	2.11	0	2524	3745	3685	3635	3575	3525	3660	3550	31	1085	100	2390	5	1	30638080	1164	146.15	3.78	12	0.17	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	3810	-0.26	20250106	3525	7.80	20250102	4420	-14.03	20241029	2545	49.31	20240405	1.16	N	302550	100	30 억		647789	N	N	0	N	00	N
115	20250106	151003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3800	175	2	4.83	187155835	49722	70.94	3630	3810	3630	4710	2540	3625	3764.04	2.11	0	2607	3745	3685	3635	3575	3525	3660	3550	31	1085	100	2390	5	1	30638080	1164	146.15	3.78	12	0.16	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	3810	-0.26	20250106	3525	7.80	20250102	4420	-14.03	20241029	2545	49.31	20240405	1.16	N	302550	100	30 억		647789	N	N	0	N	00	N
116	20250106	141005	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3735	110	2	3.03	149373560	39751	56.71	3630	3810	3630	4710	2540	3625	3757.73	2.11	0	6541	3745	3685	3635	3575	3525	3660	3550	31	1085	100	2390	5	1	30638080	1144	143.65	3.71	12	0.13	26.00	1006.00	4420	20241029	-15.50	2545	20240405	46.76	3810	-1.97	20250106	3525	5.96	20250102	4420	-15.50	20241029	2545	46.76	20240405	1.16	N	302550	100	30 억		647789	N	N	0	N	00	N
117	20250106	130953	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3780	155	2	4.28	128386625	34163	48.74	3630	3810	3630	4710	2540	3625	3758.06	2.11	0	6324	3745	3685	3635	3575	3525	3660	3550	31	1085	100	2390	5	1	30638080	1158	145.38	3.76	12	0.11	26.00	1006.00	4420	20241029	-14.48	2545	20240405	48.53	3810	-0.79	20250106	3525	7.23	20250102	4420	-14.48	20241029	2545	48.53	20240405	1.16	N	302550	100	30 억		647789	N	N	0	N	00	N
118	20250106	121001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3780	155	2	4.28	120154225	31984	45.63	3630	3810	3630	4710	2540	3625	3756.70	2.11	0	5960	3745	3685	3635	3575	3525	3660	3550	31	1085	100	2390	5	1	30638080	1158	145.38	3.76	12	0.10	26.00	1006.00	4420	20241029	-14.48	2545	20240405	48.53	3810	-0.79	20250106	3525	7.23	20250102	4420	-14.48	20241029	2545	48.53	20240405	1.16	N	302550	100	30 억		647789	N	N	0	N	00	N
119	20250106	110958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3795	170	2	4.69	110295785	29373	41.90	3630	3810	3630	4710	2540	3625	3755.01	2.11	0	6029	3745	3685	3635	3575	3525	3660	3550	31	1085	100	2390	5	1	30638080	1163	145.96	3.77	12	0.10	26.00	1006.00	4420	20241029	-14.14	2545	20240405	49.12	3810	-0.39	20250106	3525	7.66	20250102	4420	-14.14	20241029	2545	49.12	20240405	1.16	N	302550	100	30 억		647789	N	N	0	N	00	N
120	20250106	100955	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3745	120	2	3.31	44830305	12038	17.17	3630	3765	3630	4710	2540	3625	3724.07	2.11	0	-108	3745	3685	3635	3575	3525	3660	3550	31	1085	100	2390	5	1	30638080	1147	144.04	3.72	12	0.04	26.00	1006.00	4420	20241029	-15.27	2545	20240405	47.15	3765	-0.53	20250106	3525	6.24	20250102	4420	-15.27	20241029	2545	47.15	20240405	1.16	N	302550	100	30 억		647789	N	N	0	N	00	N
121	20250106	090956	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3665	40	2	1.10	11473470	3100	4.42	3630	3760	3630	4710	2540	3625	3701.12	2.11	0	-497	3745	3685	3635	3575	3525	3660	3550	31	1085	100	2390	5	1	30638080	1123	140.96	3.64	12	0.01	26.00	1006.00	4420	20241029	-17.08	2545	20240405	44.01	3760	-2.53	20250106	3525	3.97	20250102	4420	-17.08	20241029	2545	44.01	20240405	1.16	N	302550	100	30 억		647789	N	N	0	N	00	N
122	20250103	160951	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3625	5	2	0.14	254323880	70095	130.61	3630	3695	3585	4705	2535	3620	3629.30	2.12	0	-4076	3790	3705	3615	3530	3440	3747	3572	31	1085	100	2380	5	1	30638080	1111	139.42	3.60	12	0.23	26.00	1006.00	4420	20241029	-17.99	2545	20240405	42.44	3700	-2.03	20250102	3525	2.84	20250102	4420	-17.99	20241029	2545	42.44	20240405	1.18	N	302550	100	30 억		650946	N	N	0	N	00	N
123	20250103	150953	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3620	0	3	0.00	177683075	48950	91.21	3630	3695	3585	4705	2535	3620	3629.89	2.12	0	-4829	3790	3705	3615	3530	3440	3747	3572	31	1085	100	2380	5	1	30638080	1109	139.23	3.60	12	0.16	26.00	1006.00	4420	20241029	-18.10	2545	20240405	42.24	3700	-2.16	20250102	3525	2.70	20250102	4420	-18.10	20241029	2545	42.24	20240405	1.18	N	302550	100	30 억		650946	N	N	0	N	00	N
124	20250103	140954	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3630	10	2	0.28	144194520	39714	74.00	3630	3695	3585	4705	2535	3620	3630.82	2.12	0	-8095	3790	3705	3615	3530	3440	3747	3572	31	1085	100	2380	5	1	30638080	1112	139.62	3.61	12	0.13	26.00	1006.00	4420	20241029	-17.87	2545	20240405	42.63	3700	-1.89	20250102	3525	2.98	20250102	4420	-17.87	20241029	2545	42.63	20240405	1.18	N	302550	100	30 억		650946	N	N	0	N	00	N
125	20250103	130955	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3690	70	2	1.93	98924705	27316	50.90	3630	3690	3585	4705	2535	3620	3621.49	2.12	0	-6420	3790	3705	3615	3530	3440	3747	3572	31	1085	100	2380	5	1	30638080	1131	141.92	3.67	12	0.09	26.00	1006.00	4420	20241029	-16.52	2545	20240405	44.99	3700	-0.27	20250102	3525	4.68	20250102	4420	-16.52	20241029	2545	44.99	20240405	1.18	N	302550	100	30 억		650946	N	N	0	N	00	N
126	20250103	120953	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3625	5	2	0.14	83702945	23152	43.14	3630	3660	3585	4705	2535	3620	3615.37	2.12	0	-7809	3790	3705	3615	3530	3440	3747	3572	31	1085	100	2380	5	1	30638080	1111	139.42	3.60	12	0.08	26.00	1006.00	4420	20241029	-17.99	2545	20240405	42.44	3700	-2.03	20250102	3525	2.84	20250102	4420	-17.99	20241029	2545	42.44	20240405	1.18	N	302550	100	30 억		650946	N	N	0	N	00	N
127	20250103	110953	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3620	0	3	0.00	71516750	19777	36.85	3630	3660	3585	4705	2535	3620	3616.16	2.12	0	-8463	3790	3705	3615	3530	3440	3747	3572	31	1085	100	2380	5	1	30638080	1109	139.23	3.60	12	0.06	26.00	1006.00	4420	20241029	-18.10	2545	20240405	42.24	3700	-2.16	20250102	3525	2.70	20250102	4420	-18.10	20241029	2545	42.24	20240405	1.18	N	302550	100	30 억		650946	N	N	0	N	00	N
128	20250103	100951	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3605	-15	5	-0.41	61106790	16902	31.49	3630	3660	3585	4705	2535	3620	3615.36	2.12	0	-7150	3790	3705	3615	3530	3440	3747	3572	31	1085	100	2380	5	1	30638080	1105	138.65	3.58	12	0.06	26.00	1006.00	4420	20241029	-18.44	2545	20240405	41.65	3700	-2.57	20250102	3525	2.27	20250102	4420	-18.44	20241029	2545	41.65	20240405	1.18	N	302550	100	30 억		650946	N	N	0	N	00	N
129	20250103	090954	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3650	30	2	0.83	4730030	1303	2.43	3630	3650	3630	4705	2535	3620	3630.11	2.12	0	112	3790	3705	3615	3530	3440	3747	3572	31	1085	100	2380	5	1	30638080	1118	140.38	3.63	12	0.00	26.00	1006.00	4420	20241029	-17.42	2545	20240405	43.42	3700	-1.35	20250102	3525	3.55	20250102	4420	-17.42	20241029	2545	43.42	20240405	1.18	N	302550	100	30 억		650946	N	N	0	N	00	N
130	20250102	160943	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3620	20	2	0.56	195441785	53666	135.36	3600	3700	3525	4680	2520	3600	3642.24	2.09	0	11830	3750	3675	3605	3530	3460	3712	3567	31	1080	100	2370	5	1	30638080	1109	139.23	3.60	12	0.18	26.00	1006.00	4420	20241029	-18.10	2545	20240405	42.24	3700	-2.16	20250102	3525	2.70	20250102	4420	-18.10	20241029	2545	42.24	20240405	1.18	N	302550	100	30 억		639026	N	N	0	N	00	N
131	20250102	150944	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3655	55	2	1.53	168454920	46227	116.59	3600	3700	3525	4680	2520	3600	3644.08	2.09	0	11626	3750	3675	3605	3530	3460	3712	3567	31	1080	100	2370	5	1	30638080	1120	140.58	3.63	12	0.15	26.00	1006.00	4420	20241029	-17.31	2545	20240405	43.61	3700	-1.22	20250102	3525	3.69	20250102	4420	-17.31	20241029	2545	43.61	20240405	1.18	N	302550	100	30 억		639026	N	N	0	N	00	N
132	20250102	140941	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3625	25	2	0.69	144855765	39742	100.24	3600	3700	3525	4680	2520	3600	3644.90	2.09	0	10528	3750	3675	3605	3530	3460	3712	3567	31	1080	100	2370	5	1	30638080	1111	139.42	3.60	12	0.13	26.00	1006.00	4420	20241029	-17.99	2545	20240405	42.44	3700	-2.03	20250102	3525	2.84	20250102	4420	-17.99	20241029	2545	42.44	20240405	1.18	N	302550	100	30 억		639026	N	N	0	N	00	N
133	20250102	130945	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3635	35	2	0.97	118453710	32469	81.89	3600	3700	3525	4680	2520	3600	3648.21	2.09	0	7820	3750	3675	3605	3530	3460	3712	3567	31	1080	100	2370	5	1	30638080	1114	139.81	3.61	12	0.11	26.00	1006.00	4420	20241029	-17.76	2545	20240405	42.83	3700	-1.76	20250102	3525	3.12	20250102	4420	-17.76	20241029	2545	42.83	20240405	1.18	N	302550	100	30 억		639026	N	N	0	N	00	N
134	20250102	120942	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3665	65	2	1.81	85174470	23380	58.97	3600	3675	3525	4680	2520	3600	3643.05	2.09	0	3695	3750	3675	3605	3530	3460	3712	3567	31	1080	100	2370	5	1	30638080	1123	140.96	3.64	12	0.08	26.00	1006.00	4420	20241029	-17.08	2545	20240405	44.01	3675	-0.27	20250102	3525	3.97	20250102	4420	-17.08	20241029	2545	44.01	20240405	1.18	N	302550	100	30 억		639026	N	N	0	N	00	N
135	20250102	110933	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3670	70	2	1.94	66465930	18251	46.03	3600	3675	3525	4680	2520	3600	3641.77	2.09	0	3154	3750	3675	3605	3530	3460	3712	3567	31	1080	100	2370	5	1	30638080	1124	141.15	3.65	12	0.06	26.00	1006.00	4420	20241029	-16.97	2545	20240405	44.20	3675	-0.14	20250102	3525	4.11	20250102	4420	-16.97	20241029	2545	44.20	20240405	1.18	N	302550	100	30 억		639026	N	N	0	N	00	N
136	20250102	100940	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3565	-35	5	-0.97	3296735	927	2.34	3600	3600	3525	4680	2520	3600	3556.35	2.09	0	-434	3750	3675	3605	3530	3460	3712	3567	31	1080	100	2370	5	1	30638080	1092	137.12	3.54	12	0.00	26.00	1006.00	4420	20241029	-19.34	2545	20240405	40.08	3600	-0.97	20250102	3525	1.13	20250102	4420	-19.34	20241029	2545	40.08	20240405	1.18	N	302550	100	30 억		639026	N	N	0	N	00	N
137	20250102	090931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4680	2520	3600	0.00	2.09	0	0	3750	3675	3605	3530	3460	3712	3567	31	1080	100	2370	5	1	30638080	1103	138.46	3.58	12	0.00	26.00	1006.00	4420	20241029	-18.55	2545	20240405	41.45	0	0.00	0	0	0.00	0	4420	-18.55	20241029	2545	41.45	20240405	1.18	N	302550	100	30 억		639026	N	N	0	N	00	N