KissMeData/368770/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	161240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5470	-10	5	-0.18	5305512660	961017	72.39	5440	5740	5290	7120	3840	5480	5520.88	0.95	0	-70676	5946	5712	5526	5292	5106	5690	5270	33	1640	100	3940	10	1	32854225	1797	62.87	5.61	12	2.93	87.00	975.00	6570	20250106	-16.74	2825	20240805	93.63	6570	-16.74	20250106	4755	15.04	20250102	6570	-16.74	20250106	2825	93.63	20240805	3.90	N	368770	100	32 억		312918	N	N	0	N	00	N
3	20250124	151241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5400	-80	5	-1.46	5152300240	932893	70.27	5440	5740	5290	7120	3840	5480	5522.93	0.95	0	-66726	5946	5712	5526	5292	5106	5690	5270	33	1640	100	3940	10	1	32854225	1774	62.07	5.54	12	2.84	87.00	975.00	6570	20250106	-17.81	2825	20240805	91.15	6570	-17.81	20250106	4755	13.56	20250102	6570	-17.81	20250106	2825	91.15	20240805	3.90	N	368770	100	32 억		312918	N	N	0	N	00	N
4	20250124	141238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5340	-140	5	-2.55	4858973740	878348	66.16	5440	5740	5290	7120	3840	5480	5531.95	0.95	0	-65224	5946	5712	5526	5292	5106	5690	5270	33	1640	100	3940	10	1	32854225	1754	61.38	5.48	12	2.67	87.00	975.00	6570	20250106	-18.72	2825	20240805	89.03	6570	-18.72	20250106	4755	12.30	20250102	6570	-18.72	20250106	2825	89.03	20240805	3.90	N	368770	100	32 억		312918	N	N	0	N	00	N
5	20250124	131242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5460	-20	5	-0.36	3952858860	709743	53.46	5440	5740	5420	7120	3840	5480	5569.44	0.95	0	-62814	5946	5712	5526	5292	5106	5690	5270	33	1640	100	3940	10	1	32854225	1794	62.76	5.60	12	2.16	87.00	975.00	6570	20250106	-16.89	2825	20240805	93.27	6570	-16.89	20250106	4755	14.83	20250102	6570	-16.89	20250106	2825	93.27	20240805	3.90	N	368770	100	32 억		312918	N	N	0	N	00	N
6	20250124	121237	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5530	50	2	0.91	3675287970	659028	49.64	5440	5740	5420	7120	3840	5480	5576.85	0.95	0	-47046	5946	5712	5526	5292	5106	5690	5270	33	1640	100	3940	10	1	32854225	1817	63.56	5.67	12	2.01	87.00	975.00	6570	20250106	-15.83	2825	20240805	95.75	6570	-15.83	20250106	4755	16.30	20250102	6570	-15.83	20250106	2825	95.75	20240805	3.90	N	368770	100	32 억		312918	N	N	0	N	00	N
7	20250124	111239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5520	40	2	0.73	3281879680	587896	44.28	5440	5740	5420	7120	3840	5480	5582.44	0.95	0	-33601	5946	5712	5526	5292	5106	5690	5270	33	1640	100	3940	10	1	32854225	1814	63.45	5.66	12	1.79	87.00	975.00	6570	20250106	-15.98	2825	20240805	95.40	6570	-15.98	20250106	4755	16.09	20250102	6570	-15.98	20250106	2825	95.40	20240805	3.90	N	368770	100	32 억		312918	N	N	0	N	00	N
8	20250124	101235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5650	170	2	3.10	1595274000	287400	21.65	5440	5670	5420	7120	3840	5480	5550.74	0.95	0	-14161	5946	5712	5526	5292	5106	5690	5270	33	1640	100	3940	10	1	32854225	1856	64.94	5.79	12	0.87	87.00	975.00	6570	20250106	-14.00	2825	20240805	100.00	6570	-14.00	20250106	4755	18.82	20250102	6570	-14.00	20250106	2825	100.00	20240805	3.90	N	368770	100	32 억		312918	N	N	0	N	00	N
9	20250124	091244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5510	30	2	0.55	300038430	54910	4.14	5440	5520	5420	7120	3840	5480	5464.15	0.95	0	-5809	5946	5712	5526	5292	5106	5690	5270	33	1640	100	3940	10	1	32854225	1810	63.33	5.65	12	0.17	87.00	975.00	6570	20250106	-16.13	2825	20240805	95.04	6570	-16.13	20250106	4755	15.88	20250102	6570	-16.13	20250106	2825	95.04	20240805	3.90	N	368770	100	32 억		312918	N	N	0	N	00	N
10	20250123	161234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5480	-40	5	-0.72	7362115110	1321377	62.58	5480	5760	5340	7170	3870	5520	5571.92	0.90	0	16528	5953	5736	5563	5346	5173	5650	5260	33	1650	100	3970	10	1	32854225	1800	62.99	5.62	12	4.02	87.00	975.00	6570	20250106	-16.59	2825	20240805	93.98	6570	-16.59	20250106	4755	15.25	20250102	6570	-16.59	20250106	2825	93.98	20240805	3.89	N	368770	100	32 억		297065	N	N	0	N	00	N
11	20250123	151232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5460	-60	5	-1.09	7242140000	1299468	61.55	5480	5760	5340	7170	3870	5520	5573.26	0.90	0	14689	5953	5736	5563	5346	5173	5650	5260	33	1650	100	3970	10	1	32854225	1794	62.76	5.60	12	3.96	87.00	975.00	6570	20250106	-16.89	2825	20240805	93.27	6570	-16.89	20250106	4755	14.83	20250102	6570	-16.89	20250106	2825	93.27	20240805	3.89	N	368770	100	32 억		297065	N	N	0	N	00	N
12	20250123	141231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5560	40	2	0.72	6637864920	1189045	56.32	5480	5760	5340	7170	3870	5520	5582.65	0.90	0	4621	5953	5736	5563	5346	5173	5650	5260	33	1650	100	3970	10	1	32854225	1827	63.91	5.70	12	3.62	87.00	975.00	6570	20250106	-15.37	2825	20240805	96.81	6570	-15.37	20250106	4755	16.93	20250102	6570	-15.37	20250106	2825	96.81	20240805	3.89	N	368770	100	32 억		297065	N	N	0	N	00	N
13	20250123	131231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5580	60	2	1.09	5955768490	1065616	50.47	5480	5760	5340	7170	3870	5520	5589.20	0.90	0	-3503	5953	5736	5563	5346	5173	5650	5260	33	1650	100	3970	10	1	32854225	1833	64.14	5.72	12	3.24	87.00	975.00	6570	20250106	-15.07	2825	20240805	97.52	6570	-15.07	20250106	4755	17.35	20250102	6570	-15.07	20250106	2825	97.52	20240805	3.89	N	368770	100	32 억		297065	N	N	0	N	00	N
14	20250123	121233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5610	90	2	1.63	5357136840	958972	45.42	5480	5760	5340	7170	3870	5520	5586.51	0.90	0	-9442	5953	5736	5563	5346	5173	5650	5260	33	1650	100	3970	10	1	32854225	1843	64.48	5.75	12	2.92	87.00	975.00	6570	20250106	-14.61	2825	20240805	98.58	6570	-14.61	20250106	4755	17.98	20250102	6570	-14.61	20250106	2825	98.58	20240805	3.89	N	368770	100	32 억		297065	N	N	0	N	00	N
15	20250123	111222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5500	-20	5	-0.36	1752679740	322300	15.26	5480	5550	5340	7170	3870	5520	5437.40	0.90	0	19182	5953	5736	5563	5346	5173	5650	5260	33	1650	100	3970	10	1	32854225	1807	63.22	5.64	12	0.98	87.00	975.00	6570	20250106	-16.29	2825	20240805	94.69	6570	-16.29	20250106	4755	15.67	20250102	6570	-16.29	20250106	2825	94.69	20240805	3.89	N	368770	100	32 억		297065	N	N	0	N	00	N
16	20250123	101230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5370	-150	5	-2.72	981209860	181485	8.60	5480	5490	5340	7170	3870	5520	5404.97	0.90	0	42195	5953	5736	5563	5346	5173	5650	5260	33	1650	100	3970	10	1	32854225	1764	61.72	5.51	12	0.55	87.00	975.00	6570	20250106	-18.26	2825	20240805	90.09	6570	-18.26	20250106	4755	12.93	20250102	6570	-18.26	20250106	2825	90.09	20240805	3.89	N	368770	100	32 억		297065	N	N	0	N	00	N
17	20250123	091233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5460	-60	5	-1.09	340691110	62673	2.97	5480	5490	5340	7170	3870	5520	5432.52	0.90	0	14043	5953	5736	5563	5346	5173	5650	5260	33	1650	100	3970	10	1	32854225	1794	62.76	5.60	12	0.19	87.00	975.00	6570	20250106	-16.89	2825	20240805	93.27	6570	-16.89	20250106	4755	14.83	20250102	6570	-16.89	20250106	2825	93.27	20240805	3.89	N	368770	100	32 억		297065	N	N	0	N	00	N
18	20250122	161223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5520	120	2	2.22	11693111980	2102558	102.32	5620	5780	5390	7020	3780	5400	5561.39	1.18	0	-100542	5760	5580	5250	5070	4740	5670	5160	33	1620	100	3880	10	1	32854225	1814	63.45	5.66	12	6.40	87.00	975.00	6570	20250106	-15.98	2825	20240805	95.40	6570	-15.98	20250106	4755	16.09	20250102	6570	-15.98	20250106	2825	95.40	20240805	4.00	N	368770	100	32 억		388619	N	N	0	N	00	N
19	20250122	151225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5500	100	2	1.85	11364233620	2043009	99.42	5620	5780	5390	7020	3780	5400	5562.50	1.18	0	-105108	5760	5580	5250	5070	4740	5670	5160	33	1620	100	3880	10	1	32854225	1807	63.22	5.64	12	6.22	87.00	975.00	6570	20250106	-16.29	2825	20240805	94.69	6570	-16.29	20250106	4755	15.67	20250102	6570	-16.29	20250106	2825	94.69	20240805	4.00	N	368770	100	32 억		388619	N	N	0	N	00	N
20	20250122	141222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5490	90	2	1.67	10786907950	1937307	94.28	5620	5780	5390	7020	3780	5400	5567.99	1.18	0	-118651	5760	5580	5250	5070	4740	5670	5160	33	1620	100	3880	10	1	32854225	1804	63.10	5.63	12	5.90	87.00	975.00	6570	20250106	-16.44	2825	20240805	94.34	6570	-16.44	20250106	4755	15.46	20250102	6570	-16.44	20250106	2825	94.34	20240805	4.00	N	368770	100	32 억		388619	N	N	0	N	00	N
21	20250122	131223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5480	80	2	1.48	9824606760	1763513	85.82	5620	5780	5390	7020	3780	5400	5571.04	1.18	0	-118433	5760	5580	5250	5070	4740	5670	5160	33	1620	100	3880	10	1	32854225	1800	62.99	5.62	12	5.37	87.00	975.00	6570	20250106	-16.59	2825	20240805	93.98	6570	-16.59	20250106	4755	15.25	20250102	6570	-16.59	20250106	2825	93.98	20240805	4.00	N	368770	100	32 억		388619	N	N	0	N	00	N
22	20250122	121222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5470	70	2	1.30	9385703870	1683500	81.93	5620	5780	5390	7020	3780	5400	5575.11	1.18	0	-107388	5760	5580	5250	5070	4740	5670	5160	33	1620	100	3880	10	1	32854225	1797	62.87	5.61	12	5.12	87.00	975.00	6570	20250106	-16.74	2825	20240805	93.63	6570	-16.74	20250106	4755	15.04	20250102	6570	-16.74	20250106	2825	93.63	20240805	4.00	N	368770	100	32 억		388619	N	N	0	N	00	N
23	20250122	111224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5450	50	2	0.93	8732599000	1563330	76.08	5620	5780	5420	7020	3780	5400	5585.90	1.18	0	-130884	5760	5580	5250	5070	4740	5670	5160	33	1620	100	3880	10	1	32854225	1791	62.64	5.59	12	4.76	87.00	975.00	6570	20250106	-17.05	2825	20240805	92.92	6570	-17.05	20250106	4755	14.62	20250102	6570	-17.05	20250106	2825	92.92	20240805	4.00	N	368770	100	32 억		388619	N	N	0	N	00	N
24	20250122	101222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5490	90	2	1.67	7934559940	1417331	68.97	5620	5780	5420	7020	3780	5400	5598.24	1.18	0	-97342	5760	5580	5250	5070	4740	5670	5160	33	1620	100	3880	10	1	32854225	1804	63.10	5.63	12	4.31	87.00	975.00	6570	20250106	-16.44	2825	20240805	94.34	6570	-16.44	20250106	4755	15.46	20250102	6570	-16.44	20250106	2825	94.34	20240805	4.00	N	368770	100	32 억		388619	N	N	0	N	00	N
25	20250122	091225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5650	250	2	4.63	4555088440	811415	39.49	5620	5780	5490	7020	3780	5400	5613.76	1.18	0	-91451	5760	5580	5250	5070	4740	5670	5160	33	1620	100	3880	10	1	32854225	1856	64.94	5.79	12	2.47	87.00	975.00	6570	20250106	-14.00	2825	20240805	100.00	6570	-14.00	20250106	4755	18.82	20250102	6570	-14.00	20250106	2825	100.00	20240805	4.00	N	368770	100	32 억		388619	N	N	0	N	00	N
26	20250121	161214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5400	480	2	9.76	10699263450	2024877	351.04	4950	5430	4920	6390	3445	4920	5282.75	0.45	0	244292	5246	5082	4976	4812	4706	5030	4760	33	1470	100	3540	10	1	32854225	1774	62.07	5.54	12	6.16	87.00	975.00	6570	20250106	-17.81	2825	20240805	91.15	6570	-17.81	20250106	4755	13.56	20250102	6570	-17.81	20250106	2825	91.15	20240805	3.98	N	368770	100	32 억		148351	N	N	0	N	00	N
27	20250121	151217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5330	410	2	8.33	10181331940	1928527	334.33	4950	5430	4920	6390	3445	4920	5279.37	0.45	0	255326	5246	5082	4976	4812	4706	5030	4760	33	1470	100	3540	10	1	32854225	1751	61.26	5.47	12	5.87	87.00	975.00	6570	20250106	-18.87	2825	20240805	88.67	6570	-18.87	20250106	4755	12.09	20250102	6570	-18.87	20250106	2825	88.67	20240805	3.98	N	368770	100	32 억		148351	N	N	0	N	00	N
28	20250121	141218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5340	420	2	8.54	8794892760	1669199	289.38	4950	5430	4920	6390	3445	4920	5268.97	0.45	0	214576	5246	5082	4976	4812	4706	5030	4760	33	1470	100	3540	10	1	32854225	1754	61.38	5.48	12	5.08	87.00	975.00	6570	20250106	-18.72	2825	20240805	89.03	6570	-18.72	20250106	4755	12.30	20250102	6570	-18.72	20250106	2825	89.03	20240805	3.98	N	368770	100	32 억		148351	N	N	0	N	00	N
29	20250121	131217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5370	450	2	9.15	8122291670	1543326	267.56	4950	5430	4920	6390	3445	4920	5262.89	0.45	0	184616	5246	5082	4976	4812	4706	5030	4760	33	1470	100	3540	10	1	32854225	1764	61.72	5.51	12	4.70	87.00	975.00	6570	20250106	-18.26	2825	20240805	90.09	6570	-18.26	20250106	4755	12.93	20250102	6570	-18.26	20250106	2825	90.09	20240805	3.98	N	368770	100	32 억		148351	N	N	0	N	00	N
30	20250121	121159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5370	450	2	9.15	6931264840	1320802	228.98	4950	5430	4920	6390	3445	4920	5247.82	0.45	0	159280	5246	5082	4976	4812	4706	5030	4760	33	1470	100	3540	10	1	32854225	1764	61.72	5.51	12	4.02	87.00	975.00	6570	20250106	-18.26	2825	20240805	90.09	6570	-18.26	20250106	4755	12.93	20250102	6570	-18.26	20250106	2825	90.09	20240805	3.98	N	368770	100	32 억		148351	N	N	0	N	00	N
31	20250121	111114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5290	370	2	7.52	3544679130	687620	119.21	4950	5330	4920	6390	3445	4920	5155.07	0.45	0	87290	5246	5082	4976	4812	4706	5030	4760	33	1470	100	3540	10	1	32854225	1738	60.80	5.43	12	2.09	87.00	975.00	6570	20250106	-19.48	2825	20240805	87.26	6570	-19.48	20250106	4755	11.25	20250102	6570	-19.48	20250106	2825	87.26	20240805	3.98	N	368770	100	32 억		148351	N	N	0	N	00	N
32	20250121	101107	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5170	250	2	5.08	2358992350	460822	79.89	4950	5290	4920	6390	3445	4920	5119.18	0.45	0	98815	5246	5082	4976	4812	4706	5030	4760	33	1470	100	3540	10	1	32854225	1699	59.43	5.30	12	1.40	87.00	975.00	6570	20250106	-21.31	2825	20240805	83.01	6570	-21.31	20250106	4755	8.73	20250102	6570	-21.31	20250106	2825	83.01	20240805	3.98	N	368770	100	32 억		148351	N	N	0	N	00	N
33	20250121	091218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5000	80	2	1.63	400045310	80482	13.95	4950	5030	4920	6390	3445	4920	4970.74	0.45	0	33380	5246	5082	4976	4812	4706	5030	4760	33	1470	100	3540	10	1	32854225	1643	57.47	5.13	12	0.24	87.00	975.00	6570	20250106	-23.90	2825	20240805	76.99	6570	-23.90	20250106	4755	5.15	20250102	6570	-23.90	20250106	2825	76.99	20240805	3.98	N	368770	100	32 억		148351	N	N	0	N	00	N
34	20250120	161204	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4920	-220	5	-4.28	2826002805	568725	89.92	5080	5140	4870	6680	3600	5140	4968.90	0.18	0	92311	5460	5300	5170	5010	4880	5235	4945	33	1540	100	3700	5	1	32854225	1616	56.55	5.05	12	1.73	87.00	975.00	6570	20250106	-25.11	2825	20240805	74.16	6570	-25.11	20250106	4755	3.47	20250102	6570	-25.11	20250106	2825	74.16	20240805	4.11	N	368770	100	32 억		58989	N	N	0	N	00	N
35	20250120	151217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4910	-230	5	-4.47	2696037205	542271	85.74	5080	5140	4870	6680	3600	5140	4971.57	0.18	0	85616	5460	5300	5170	5010	4880	5235	4945	33	1540	100	3700	5	1	32854225	1613	56.44	5.04	12	1.65	87.00	975.00	6570	20250106	-25.27	2825	20240805	73.81	6570	-25.27	20250106	4755	3.26	20250102	6570	-25.27	20250106	2825	73.81	20240805	4.11	N	368770	100	32 억		58989	N	N	0	N	00	N
36	20250120	141214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4910	-230	5	-4.47	2393450585	480588	75.98	5080	5140	4870	6680	3600	5140	4980.05	0.18	0	50909	5460	5300	5170	5010	4880	5235	4945	33	1540	100	3700	5	1	32854225	1613	56.44	5.04	12	1.46	87.00	975.00	6570	20250106	-25.27	2825	20240805	73.81	6570	-25.27	20250106	4755	3.26	20250102	6570	-25.27	20250106	2825	73.81	20240805	4.11	N	368770	100	32 억		58989	N	N	0	N	00	N
37	20250120	131214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4925	-215	5	-4.18	2262339925	453852	71.76	5080	5140	4870	6680	3600	5140	4984.55	0.18	0	46108	5460	5300	5170	5010	4880	5235	4945	33	1540	100	3700	5	1	32854225	1618	56.61	5.05	12	1.38	87.00	975.00	6570	20250106	-25.04	2825	20240805	74.34	6570	-25.04	20250106	4755	3.58	20250102	6570	-25.04	20250106	2825	74.34	20240805	4.11	N	368770	100	32 억		58989	N	N	0	N	00	N
38	20250120	121218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4890	-250	5	-4.86	2029706865	406365	64.25	5080	5140	4870	6680	3600	5140	4994.57	0.18	0	33103	5460	5300	5170	5010	4880	5235	4945	33	1540	100	3700	5	1	32854225	1607	56.21	5.02	12	1.24	87.00	975.00	6570	20250106	-25.57	2825	20240805	73.10	6570	-25.57	20250106	4755	2.84	20250102	6570	-25.57	20250106	2825	73.10	20240805	4.11	N	368770	100	32 억		58989	N	N	0	N	00	N
39	20250120	111216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4945	-195	5	-3.79	1607271510	320141	50.62	5080	5140	4910	6680	3600	5140	5020.29	0.18	0	36601	5460	5300	5170	5010	4880	5235	4945	33	1540	100	3700	5	1	32854225	1625	56.84	5.07	12	0.97	87.00	975.00	6570	20250106	-24.73	2825	20240805	75.04	6570	-24.73	20250106	4755	4.00	20250102	6570	-24.73	20250106	2825	75.04	20240805	4.11	N	368770	100	32 억		58989	N	N	0	N	00	N
40	20250120	101215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5110	-30	5	-0.58	935822755	185341	29.30	5080	5140	4995	6680	3600	5140	5048.90	0.18	0	19278	5460	5300	5170	5010	4880	5235	4945	33	1540	100	3700	10	1	32854225	1679	58.74	5.24	12	0.56	87.00	975.00	6570	20250106	-22.22	2825	20240805	80.88	6570	-22.22	20250106	4755	7.47	20250102	6570	-22.22	20250106	2825	80.88	20240805	4.11	N	368770	100	32 억		58989	N	N	0	N	00	N
41	20250120	091216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5000	-140	5	-2.72	407763075	80883	12.79	5080	5110	4995	6680	3600	5140	5040.65	0.18	0	2687	5460	5300	5170	5010	4880	5235	4945	33	1540	100	3700	10	1	32854225	1643	57.47	5.13	12	0.25	87.00	975.00	6570	20250106	-23.90	2825	20240805	76.99	6570	-23.90	20250106	4755	5.15	20250102	6570	-23.90	20250106	2825	76.99	20240805	4.11	N	368770	100	32 억		58989	N	N	0	N	00	N
42	20250117	161210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5140	-80	5	-1.53	3196832850	622076	30.86	5250	5330	5040	6780	3660	5220	5138.89	0.07	0	38045	5793	5506	5303	5016	4813	5405	4915	33	1560	100	3750	10	1	32854225	1689	59.08	5.27	12	1.89	87.00	975.00	6570	20250106	-21.77	2825	20240805	81.95	6570	-21.77	20250106	4755	8.10	20250102	6570	-21.77	20250106	2825	81.95	20240805	3.98	N	368770	100	32 억		21486	N	N	0	N	00	N
43	20250117	151206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5100	-120	5	-2.30	2904792360	564758	28.01	5250	5330	5040	6780	3660	5220	5143.34	0.07	0	26296	5793	5506	5303	5016	4813	5405	4915	33	1560	100	3750	10	1	32854225	1676	58.62	5.23	12	1.72	87.00	975.00	6570	20250106	-22.37	2825	20240805	80.53	6570	-22.37	20250106	4755	7.26	20250102	6570	-22.37	20250106	2825	80.53	20240805	3.98	N	368770	100	32 억		21486	N	N	0	N	00	N
44	20250117	141215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5140	-80	5	-1.53	2399810050	465997	23.12	5250	5330	5040	6780	3660	5220	5149.74	0.07	0	26095	5793	5506	5303	5016	4813	5405	4915	33	1560	100	3750	10	1	32854225	1689	59.08	5.27	12	1.42	87.00	975.00	6570	20250106	-21.77	2825	20240805	81.95	6570	-21.77	20250106	4755	8.10	20250102	6570	-21.77	20250106	2825	81.95	20240805	3.98	N	368770	100	32 억		21486	N	N	0	N	00	N
45	20250117	131214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5160	-60	5	-1.15	2321079070	450713	22.36	5250	5330	5040	6780	3660	5220	5149.69	0.07	0	24576	5793	5506	5303	5016	4813	5405	4915	33	1560	100	3750	10	1	32854225	1695	59.31	5.29	12	1.37	87.00	975.00	6570	20250106	-21.46	2825	20240805	82.65	6570	-21.46	20250106	4755	8.52	20250102	6570	-21.46	20250106	2825	82.65	20240805	3.98	N	368770	100	32 억		21486	N	N	0	N	00	N
46	20250117	121215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5150	-70	5	-1.34	2004111570	389010	19.30	5250	5330	5040	6780	3660	5220	5151.71	0.07	0	15952	5793	5506	5303	5016	4813	5405	4915	33	1560	100	3750	10	1	32854225	1692	59.20	5.28	12	1.18	87.00	975.00	6570	20250106	-21.61	2825	20240805	82.30	6570	-21.61	20250106	4755	8.31	20250102	6570	-21.61	20250106	2825	82.30	20240805	3.98	N	368770	100	32 억		21486	N	N	0	N	00	N
47	20250117	111216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5100	-120	5	-2.30	1842615170	357456	17.73	5250	5330	5040	6780	3660	5220	5154.69	0.07	0	21157	5793	5506	5303	5016	4813	5405	4915	33	1560	100	3750	10	1	32854225	1676	58.62	5.23	12	1.09	87.00	975.00	6570	20250106	-22.37	2825	20240805	80.53	6570	-22.37	20250106	4755	7.26	20250102	6570	-22.37	20250106	2825	80.53	20240805	3.98	N	368770	100	32 억		21486	N	N	0	N	00	N
48	20250117	101215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5100	-120	5	-2.30	1337222150	257805	12.79	5250	5330	5080	6780	3660	5220	5186.87	0.07	0	23385	5793	5506	5303	5016	4813	5405	4915	33	1560	100	3750	10	1	32854225	1676	58.62	5.23	12	0.78	87.00	975.00	6570	20250106	-22.37	2825	20240805	80.53	6570	-22.37	20250106	4755	7.26	20250102	6570	-22.37	20250106	2825	80.53	20240805	3.98	N	368770	100	32 억		21486	N	N	0	N	00	N
49	20250117	091215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5240	20	2	0.38	516525910	98064	4.86	5250	5330	5190	6780	3660	5220	5267.54	0.07	0	-695	5793	5506	5303	5016	4813	5405	4915	33	1560	100	3750	10	1	32854225	1722	60.23	5.37	12	0.30	87.00	975.00	6570	20250106	-20.24	2825	20240805	85.49	6570	-20.24	20250106	4755	10.20	20250102	6570	-20.24	20250106	2825	85.49	20240805	3.98	N	368770	100	32 억		21486	N	N	0	N	00	N
50	20250116	161206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5220	10	2	0.19	10787558440	2010427	46.89	5410	5590	5100	6770	3650	5210	5366.14	0.45	0	-128841	6096	5652	5356	4912	4616	5875	5135	33	1560	100	3750	10	1	32854225	1715	60.00	5.35	12	6.12	87.00	975.00	6570	20250106	-20.55	2825	20240805	84.78	6570	-20.55	20250106	4755	9.78	20250102	6570	-20.55	20250106	2825	84.78	20240805	4.12	N	368770	100	32 억		146769	N	N	0	N	00	N
51	20250116	151107	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5200	-10	5	-0.19	10630193520	1980242	46.19	5410	5590	5100	6770	3650	5210	5368.13	0.45	0	-130152	6096	5652	5356	4912	4616	5875	5135	33	1560	100	3750	10	1	32854225	1708	59.77	5.33	12	6.03	87.00	975.00	6570	20250106	-20.85	2825	20240805	84.07	6570	-20.85	20250106	4755	9.36	20250102	6570	-20.85	20250106	2825	84.07	20240805	4.12	N	368770	100	32 억		146769	N	N	0	N	00	N
52	20250116	141211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5240	30	2	0.58	9662286420	1793124	41.82	5410	5590	5170	6770	3650	5210	5388.52	0.45	0	-118069	6096	5652	5356	4912	4616	5875	5135	33	1560	100	3750	10	1	32854225	1722	60.23	5.37	12	5.46	87.00	975.00	6570	20250106	-20.24	2825	20240805	85.49	6570	-20.24	20250106	4755	10.20	20250102	6570	-20.24	20250106	2825	85.49	20240805	4.12	N	368770	100	32 억		146769	N	N	0	N	00	N
53	20250116	131211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5210	0	3	0.00	9398590180	1742676	40.65	5410	5590	5170	6770	3650	5210	5393.19	0.45	0	-105894	6096	5652	5356	4912	4616	5875	5135	33	1560	100	3750	10	1	32854225	1712	59.89	5.34	12	5.30	87.00	975.00	6570	20250106	-20.70	2825	20240805	84.42	6570	-20.70	20250106	4755	9.57	20250102	6570	-20.70	20250106	2825	84.42	20240805	4.12	N	368770	100	32 억		146769	N	N	0	N	00	N
54	20250116	121211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5270	60	2	1.15	8795085900	1627207	37.95	5410	5590	5200	6770	3650	5210	5405.02	0.45	0	-75220	6096	5652	5356	4912	4616	5875	5135	33	1560	100	3750	10	1	32854225	1731	60.57	5.41	12	4.95	87.00	975.00	6570	20250106	-19.79	2825	20240805	86.55	6570	-19.79	20250106	4755	10.83	20250102	6570	-19.79	20250106	2825	86.55	20240805	4.12	N	368770	100	32 억		146769	N	N	0	N	00	N
55	20250116	111211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5270	60	2	1.15	8179735640	1510888	35.24	5410	5590	5200	6770	3650	5210	5413.86	0.45	0	-60213	6096	5652	5356	4912	4616	5875	5135	33	1560	100	3750	10	1	32854225	1731	60.57	5.41	12	4.60	87.00	975.00	6570	20250106	-19.79	2825	20240805	86.55	6570	-19.79	20250106	4755	10.83	20250102	6570	-19.79	20250106	2825	86.55	20240805	4.12	N	368770	100	32 억		146769	N	N	0	N	00	N
56	20250116	101213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5340	130	2	2.50	7057471130	1298063	30.28	5410	5590	5260	6770	3650	5210	5436.92	0.45	0	-26576	6096	5652	5356	4912	4616	5875	5135	33	1560	100	3750	10	1	32854225	1754	61.38	5.48	12	3.95	87.00	975.00	6570	20250106	-18.72	2825	20240805	89.03	6570	-18.72	20250106	4755	12.30	20250102	6570	-18.72	20250106	2825	89.03	20240805	4.12	N	368770	100	32 억		146769	N	N	0	N	00	N
57	20250116	091215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	230	2	4.41	3416870960	623168	14.53	5410	5590	5400	6770	3650	5210	5483.07	0.45	0	45928	6096	5652	5356	4912	4616	5875	5135	33	1560	100	3750	10	1	32854225	1787	62.53	5.58	12	1.90	87.00	975.00	6570	20250106	-17.20	2825	20240805	92.57	6570	-17.20	20250106	4755	14.41	20250102	6570	-17.20	20250106	2825	92.57	20240805	4.12	N	368770	100	32 억		146769	N	N	0	N	00	N
58	20250115	161207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5210	130	2	2.56	22205035300	4113616	988.87	5130	5800	5060	6600	3560	5080	5397.47	0.92	0	-153129	5240	5160	5080	5000	4920	5200	5040	33	1520	100	3650	10	1	32854225	1712	59.89	5.34	12	12.52	87.00	975.00	6570	20250106	-20.70	2825	20240805	84.42	6570	-20.70	20250106	4755	9.57	20250102	6570	-20.70	20250106	2825	84.42	20240805	4.05	N	368770	100	32 억		301750	N	N	0	N	00	N
59	20250115	151209	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5290	210	2	4.13	20513796380	3794904	912.26	5130	5800	5060	6600	3560	5080	5405.62	0.92	0	-232202	5240	5160	5080	5000	4920	5200	5040	33	1520	100	3650	10	1	32854225	1738	60.80	5.43	12	11.55	87.00	975.00	6570	20250106	-19.48	2825	20240805	87.26	6570	-19.48	20250106	4755	11.25	20250102	6570	-19.48	20250106	2825	87.26	20240805	4.05	N	368770	100	32 억		301750	N	N	0	N	00	N
60	20250115	141203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5150	70	2	1.38	2338305670	456492	109.74	5130	5230	5060	6600	3560	5080	5122.34	0.92	0	-17973	5240	5160	5080	5000	4920	5200	5040	33	1520	100	3650	10	1	32854225	1692	59.20	5.28	12	1.39	87.00	975.00	6570	20250106	-21.61	2825	20240805	82.30	6570	-21.61	20250106	4755	8.31	20250102	6570	-21.61	20250106	2825	82.30	20240805	4.05	N	368770	100	32 억		301750	N	N	0	N	00	N
61	20250115	131211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5110	30	2	0.59	1913948940	373405	89.76	5130	5230	5060	6600	3560	5080	5125.67	0.92	0	676	5240	5160	5080	5000	4920	5200	5040	33	1520	100	3650	10	1	32854225	1679	58.74	5.24	12	1.14	87.00	975.00	6570	20250106	-22.22	2825	20240805	80.88	6570	-22.22	20250106	4755	7.47	20250102	6570	-22.22	20250106	2825	80.88	20240805	4.05	N	368770	100	32 억		301750	N	N	0	N	00	N
62	20250115	121155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5110	30	2	0.59	1591169950	310526	74.65	5130	5230	5060	6600	3560	5080	5124.12	0.92	0	-12372	5240	5160	5080	5000	4920	5200	5040	33	1520	100	3650	10	1	32854225	1679	58.74	5.24	12	0.95	87.00	975.00	6570	20250106	-22.22	2825	20240805	80.88	6570	-22.22	20250106	4755	7.47	20250102	6570	-22.22	20250106	2825	80.88	20240805	4.05	N	368770	100	32 억		301750	N	N	0	N	00	N
63	20250115	111207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5090	10	2	0.20	1415007470	275898	66.32	5130	5230	5060	6600	3560	5080	5128.74	0.92	0	-20092	5240	5160	5080	5000	4920	5200	5040	33	1520	100	3650	10	1	32854225	1672	58.51	5.22	12	0.84	87.00	975.00	6570	20250106	-22.53	2825	20240805	80.18	6570	-22.53	20250106	4755	7.05	20250102	6570	-22.53	20250106	2825	80.18	20240805	4.05	N	368770	100	32 억		301750	N	N	0	N	00	N
64	20250115	101206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5150	70	2	1.38	1078654960	209959	50.47	5130	5230	5080	6600	3560	5080	5137.46	0.92	0	14296	5240	5160	5080	5000	4920	5200	5040	33	1520	100	3650	10	1	32854225	1692	59.20	5.28	12	0.64	87.00	975.00	6570	20250106	-21.61	2825	20240805	82.30	6570	-21.61	20250106	4755	8.31	20250102	6570	-21.61	20250106	2825	82.30	20240805	4.05	N	368770	100	32 억		301750	N	N	0	N	00	N
65	20250115	091212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5130	50	2	0.98	462983520	89664	21.55	5130	5230	5120	6600	3560	5080	5163.57	0.92	0	-20879	5240	5160	5080	5000	4920	5200	5040	33	1520	100	3650	10	1	32854225	1685	58.97	5.26	12	0.27	87.00	975.00	6570	20250106	-21.92	2825	20240805	81.59	6570	-21.92	20250106	4755	7.89	20250102	6570	-21.92	20250106	2825	81.59	20240805	4.05	N	368770	100	32 억		301750	N	N	0	N	00	N
66	20250114	161148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5080	-100	5	-1.93	2061447100	406125	97.73	5020	5160	5000	6730	3630	5180	5075.87	0.73	0	61311	5460	5320	5240	5100	5020	5280	5060	33	1550	100	3720	10	1	32854225	1669	58.39	5.21	12	1.24	87.00	975.00	6570	20250106	-22.68	2825	20240805	79.82	6570	-22.68	20250106	4755	6.83	20250102	6570	-22.68	20250106	2825	79.82	20240805	3.95	N	368770	100	32 억		241010	N	N	0	N	00	N
67	20250114	151206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5080	-100	5	-1.93	1900995850	374507	90.12	5020	5160	5000	6730	3630	5180	5075.98	0.73	0	61849	5460	5320	5240	5100	5020	5280	5060	33	1550	100	3720	10	1	32854225	1669	58.39	5.21	12	1.14	87.00	975.00	6570	20250106	-22.68	2825	20240805	79.82	6570	-22.68	20250106	4755	6.83	20250102	6570	-22.68	20250106	2825	79.82	20240805	3.95	N	368770	100	32 억		241010	N	N	0	N	00	N
68	20250114	141202	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5070	-110	5	-2.12	1705705390	336034	80.86	5020	5160	5000	6730	3630	5180	5075.97	0.73	0	72785	5460	5320	5240	5100	5020	5280	5060	33	1550	100	3720	10	1	32854225	1666	58.28	5.20	12	1.02	87.00	975.00	6570	20250106	-22.83	2825	20240805	79.47	6570	-22.83	20250106	4755	6.62	20250102	6570	-22.83	20250106	2825	79.47	20240805	3.95	N	368770	100	32 억		241010	N	N	0	N	00	N
69	20250114	131201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5090	-90	5	-1.74	1569189410	309145	74.39	5020	5160	5000	6730	3630	5180	5075.88	0.73	0	75406	5460	5320	5240	5100	5020	5280	5060	33	1550	100	3720	10	1	32854225	1672	58.51	5.22	12	0.94	87.00	975.00	6570	20250106	-22.53	2825	20240805	80.18	6570	-22.53	20250106	4755	7.05	20250102	6570	-22.53	20250106	2825	80.18	20240805	3.95	N	368770	100	32 억		241010	N	N	0	N	00	N
70	20250114	121156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5080	-100	5	-1.93	1477624310	291186	70.07	5020	5160	5000	6730	3630	5180	5074.48	0.73	0	73975	5460	5320	5240	5100	5020	5280	5060	33	1550	100	3720	10	1	32854225	1669	58.39	5.21	12	0.89	87.00	975.00	6570	20250106	-22.68	2825	20240805	79.82	6570	-22.68	20250106	4755	6.83	20250102	6570	-22.68	20250106	2825	79.82	20240805	3.95	N	368770	100	32 억		241010	N	N	0	N	00	N
71	20250114	111155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5100	-80	5	-1.54	1381106080	272201	65.50	5020	5160	5000	6730	3630	5180	5073.82	0.73	0	73777	5460	5320	5240	5100	5020	5280	5060	33	1550	100	3720	10	1	32854225	1676	58.62	5.23	12	0.83	87.00	975.00	6570	20250106	-22.37	2825	20240805	80.53	6570	-22.37	20250106	4755	7.26	20250102	6570	-22.37	20250106	2825	80.53	20240805	3.95	N	368770	100	32 억		241010	N	N	0	N	00	N
72	20250114	101155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5100	-80	5	-1.54	1125564300	221847	53.39	5020	5160	5000	6730	3630	5180	5073.58	0.73	0	62710	5460	5320	5240	5100	5020	5280	5060	33	1550	100	3720	10	1	32854225	1676	58.62	5.23	12	0.68	87.00	975.00	6570	20250106	-22.37	2825	20240805	80.53	6570	-22.37	20250106	4755	7.26	20250102	6570	-22.37	20250106	2825	80.53	20240805	3.95	N	368770	100	32 억		241010	N	N	0	N	00	N
73	20250114	091200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5140	-40	5	-0.77	563873230	111236	26.77	5020	5160	5000	6730	3630	5180	5069.10	0.73	0	31514	5460	5320	5240	5100	5020	5280	5060	33	1550	100	3720	10	1	32854225	1689	59.08	5.27	12	0.34	87.00	975.00	6570	20250106	-21.77	2825	20240805	81.95	6570	-21.77	20250106	4755	8.10	20250102	6570	-21.77	20250106	2825	81.95	20240805	3.95	N	368770	100	32 억		241010	N	N	0	N	00	N
74	20250113	161143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5180	-240	5	-4.43	2150162950	407444	64.77	5260	5380	5160	7040	3800	5420	5277.20	0.69	0	15013	5720	5570	5380	5230	5040	5645	5305	33	1620	100	3900	10	1	32854225	1702	59.54	5.31	12	1.24	87.00	975.00	6570	20250106	-21.16	2825	20240805	83.36	6570	-21.16	20250106	4755	8.94	20250102	6570	-21.16	20250106	2825	83.36	20240805	4.26	N	368770	100	32 억		227599	N	N	0	N	00	N
75	20250113	151150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5190	-230	5	-4.24	1985621260	375712	59.73	5260	5380	5190	7040	3800	5420	5284.77	0.69	0	74	5720	5570	5380	5230	5040	5645	5305	33	1620	100	3900	10	1	32854225	1705	59.66	5.32	12	1.14	87.00	975.00	6570	20250106	-21.00	2825	20240805	83.72	6570	-21.00	20250106	4755	9.15	20250102	6570	-21.00	20250106	2825	83.72	20240805	4.26	N	368770	100	32 억		227599	N	N	0	N	00	N
76	20250113	141125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5250	-170	5	-3.14	1561175580	294382	46.80	5260	5380	5220	7040	3800	5420	5303.02	0.69	0	-14095	5720	5570	5380	5230	5040	5645	5305	33	1620	100	3900	10	1	32854225	1725	60.34	5.38	12	0.90	87.00	975.00	6570	20250106	-20.09	2825	20240805	85.84	6570	-20.09	20250106	4755	10.41	20250102	6570	-20.09	20250106	2825	85.84	20240805	4.26	N	368770	100	32 억		227599	N	N	0	N	00	N
77	20250113	131131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5320	-100	5	-1.85	1323135230	249164	39.61	5260	5380	5250	7040	3800	5420	5310.07	0.69	0	-11595	5720	5570	5380	5230	5040	5645	5305	33	1620	100	3900	10	1	32854225	1748	61.15	5.46	12	0.76	87.00	975.00	6570	20250106	-19.03	2825	20240805	88.32	6570	-19.03	20250106	4755	11.88	20250102	6570	-19.03	20250106	2825	88.32	20240805	4.26	N	368770	100	32 억		227599	N	N	0	N	00	N
78	20250113	121136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5340	-80	5	-1.48	1161778610	218825	34.79	5260	5380	5250	7040	3800	5420	5308.90	0.69	0	-1648	5720	5570	5380	5230	5040	5645	5305	33	1620	100	3900	10	1	32854225	1754	61.38	5.48	12	0.67	87.00	975.00	6570	20250106	-18.72	2825	20240805	89.03	6570	-18.72	20250106	4755	12.30	20250102	6570	-18.72	20250106	2825	89.03	20240805	4.26	N	368770	100	32 억		227599	N	N	0	N	00	N
79	20250113	111133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5310	-110	5	-2.03	977352120	184038	29.26	5260	5380	5250	7040	3800	5420	5310.29	0.69	0	-5119	5720	5570	5380	5230	5040	5645	5305	33	1620	100	3900	10	1	32854225	1745	61.03	5.45	12	0.56	87.00	975.00	6570	20250106	-19.18	2825	20240805	87.96	6570	-19.18	20250106	4755	11.67	20250102	6570	-19.18	20250106	2825	87.96	20240805	4.26	N	368770	100	32 억		227599	N	N	0	N	00	N
80	20250113	101133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5300	-120	5	-2.21	751417590	141485	22.49	5260	5380	5250	7040	3800	5420	5310.53	0.69	0	-9799	5720	5570	5380	5230	5040	5645	5305	33	1620	100	3900	10	1	32854225	1741	60.92	5.44	12	0.43	87.00	975.00	6570	20250106	-19.33	2825	20240805	87.61	6570	-19.33	20250106	4755	11.46	20250102	6570	-19.33	20250106	2825	87.61	20240805	4.26	N	368770	100	32 억		227599	N	N	0	N	00	N
81	20250113	091139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5330	-90	5	-1.66	288216280	54215	8.62	5260	5370	5250	7040	3800	5420	5315.16	0.69	0	-269	5720	5570	5380	5230	5040	5645	5305	33	1620	100	3900	10	1	32854225	1751	61.26	5.47	12	0.17	87.00	975.00	6570	20250106	-18.87	2825	20240805	88.67	6570	-18.87	20250106	4755	12.09	20250102	6570	-18.87	20250106	2825	88.67	20240805	4.26	N	368770	100	32 억		227599	N	N	0	N	00	N
82	20250110	161113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5420	20	2	0.37	3309079210	617384	31.63	5330	5530	5190	7020	3780	5400	5359.80	0.84	0	-55051	5846	5622	5216	4992	4586	5735	5105	33	1620	100	3880	10	1	32854225	1781	62.30	5.56	12	1.88	87.00	975.00	6570	20250106	-17.50	2825	20240805	91.86	6570	-17.50	20250106	4755	13.99	20250102	6570	-17.50	20250106	2825	91.86	20240805	4.12	N	368770	100	32 억		274635	N	N	0	N	00	N
83	20250110	151121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5400	0	3	0.00	3160922870	590030	30.23	5330	5530	5190	7020	3780	5400	5357.22	0.84	0	-53651	5846	5622	5216	4992	4586	5735	5105	33	1620	100	3880	10	1	32854225	1774	62.07	5.54	12	1.80	87.00	975.00	6570	20250106	-17.81	2825	20240805	91.15	6570	-17.81	20250106	4755	13.56	20250102	6570	-17.81	20250106	2825	91.15	20240805	4.12	N	368770	100	32 억		274635	N	N	0	N	00	N
84	20250110	141127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	40	2	0.74	2197434040	413591	21.19	5330	5460	5190	7020	3780	5400	5313.05	0.84	0	-22033	5846	5622	5216	4992	4586	5735	5105	33	1620	100	3880	10	1	32854225	1787	62.53	5.58	12	1.26	87.00	975.00	6570	20250106	-17.20	2825	20240805	92.57	6570	-17.20	20250106	4755	14.41	20250102	6570	-17.20	20250106	2825	92.57	20240805	4.12	N	368770	100	32 억		274635	N	N	0	N	00	N
85	20250110	131128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5290	-110	5	-2.04	1736610290	327706	16.79	5330	5460	5190	7020	3780	5400	5299.28	0.84	0	-4866	5846	5622	5216	4992	4586	5735	5105	33	1620	100	3880	10	1	32854225	1738	60.80	5.43	12	1.00	87.00	975.00	6570	20250106	-19.48	2825	20240805	87.26	6570	-19.48	20250106	4755	11.25	20250102	6570	-19.48	20250106	2825	87.26	20240805	4.12	N	368770	100	32 억		274635	N	N	0	N	00	N
86	20250110	121129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5300	-100	5	-1.85	1542285300	290997	14.91	5330	5460	5190	7020	3780	5400	5299.99	0.84	0	2016	5846	5622	5216	4992	4586	5735	5105	33	1620	100	3880	10	1	32854225	1741	60.92	5.44	12	0.89	87.00	975.00	6570	20250106	-19.33	2825	20240805	87.61	6570	-19.33	20250106	4755	11.46	20250102	6570	-19.33	20250106	2825	87.61	20240805	4.12	N	368770	100	32 억		274635	N	N	0	N	00	N
87	20250110	111126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5280	-120	5	-2.22	1479659440	279140	14.30	5330	5460	5190	7020	3780	5400	5300.76	0.84	0	2854	5846	5622	5216	4992	4586	5735	5105	33	1620	100	3880	10	1	32854225	1735	60.69	5.42	12	0.85	87.00	975.00	6570	20250106	-19.63	2825	20240805	86.90	6570	-19.63	20250106	4755	11.04	20250102	6570	-19.63	20250106	2825	86.90	20240805	4.12	N	368770	100	32 억		274635	N	N	0	N	00	N
88	20250110	101122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5300	-100	5	-1.85	1204389800	226736	11.62	5330	5460	5190	7020	3780	5400	5311.84	0.84	0	12137	5846	5622	5216	4992	4586	5735	5105	33	1620	100	3880	10	1	32854225	1741	60.92	5.44	12	0.69	87.00	975.00	6570	20250106	-19.33	2825	20240805	87.61	6570	-19.33	20250106	4755	11.46	20250102	6570	-19.33	20250106	2825	87.61	20240805	4.12	N	368770	100	32 억		274635	N	N	0	N	00	N
89	20250110	091129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5360	-40	5	-0.74	566401130	105725	5.42	5330	5460	5260	7020	3780	5400	5357.29	0.84	0	17146	5846	5622	5216	4992	4586	5735	5105	33	1620	100	3880	10	1	32854225	1761	61.61	5.50	12	0.32	87.00	975.00	6570	20250106	-18.42	2825	20240805	89.73	6570	-18.42	20250106	4755	12.72	20250102	6570	-18.42	20250106	2825	89.73	20240805	4.12	N	368770	100	32 억		274635	N	N	0	N	00	N
90	20250109	161116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5400	-50	5	-0.92	9874457175	1939049	157.88	5050	5440	4810	7080	3820	5450	5091.83	0.48	0	120395	5643	5546	5443	5346	5243	5495	5295	33	1630	100	3920	10	1	32854225	1774	62.07	5.54	12	5.90	87.00	975.00	6570	20250106	-17.81	2825	20240805	91.15	6570	-17.81	20250106	4755	13.56	20250102	6570	-17.81	20250106	2825	91.15	20240805	3.95	N	368770	100	32 억		157606	N	N	0	N	00	N
91	20250109	151113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5400	-50	5	-0.92	9526011205	1874648	152.63	5050	5440	4810	7080	3820	5450	5081.49	0.48	0	131685	5643	5546	5443	5346	5243	5495	5295	33	1630	100	3920	10	1	32854225	1774	62.07	5.54	12	5.71	87.00	975.00	6570	20250106	-17.81	2825	20240805	91.15	6570	-17.81	20250106	4755	13.56	20250102	6570	-17.81	20250106	2825	91.15	20240805	3.95	N	368770	100	32 억		157606	N	N	0	N	00	N
92	20250109	141121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5320	-130	5	-2.39	8290396165	1644910	133.93	5050	5350	4810	7080	3820	5450	5040.03	0.48	0	111224	5643	5546	5443	5346	5243	5495	5295	33	1630	100	3920	10	1	32854225	1748	61.15	5.46	12	5.01	87.00	975.00	6570	20250106	-19.03	2825	20240805	88.32	6570	-19.03	20250106	4755	11.88	20250102	6570	-19.03	20250106	2825	88.32	20240805	3.95	N	368770	100	32 억		157606	N	N	0	N	00	N
93	20250109	131120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5200	-250	5	-4.59	7138691295	1426879	116.18	5050	5220	4810	7080	3820	5450	5003.01	0.48	0	86473	5643	5546	5443	5346	5243	5495	5295	33	1630	100	3920	10	1	32854225	1708	59.77	5.33	12	4.34	87.00	975.00	6570	20250106	-20.85	2825	20240805	84.07	6570	-20.85	20250106	4755	9.36	20250102	6570	-20.85	20250106	2825	84.07	20240805	3.95	N	368770	100	32 억		157606	N	N	0	N	00	N
94	20250109	121120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5170	-280	5	-5.14	6822556065	1366035	111.22	5050	5210	4810	7080	3820	5450	4994.42	0.48	0	96618	5643	5546	5443	5346	5243	5495	5295	33	1630	100	3920	10	1	32854225	1699	59.43	5.30	12	4.16	87.00	975.00	6570	20250106	-21.31	2825	20240805	83.01	6570	-21.31	20250106	4755	8.73	20250102	6570	-21.31	20250106	2825	83.01	20240805	3.95	N	368770	100	32 억		157606	N	N	0	N	00	N
95	20250109	111124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5160	-290	5	-5.32	6280859465	1261106	102.68	5050	5160	4810	7080	3820	5450	4980.44	0.48	0	67401	5643	5546	5443	5346	5243	5495	5295	33	1630	100	3920	10	1	32854225	1695	59.31	5.29	12	3.84	87.00	975.00	6570	20250106	-21.46	2825	20240805	82.65	6570	-21.46	20250106	4755	8.52	20250102	6570	-21.46	20250106	2825	82.65	20240805	3.95	N	368770	100	32 억		157606	N	N	0	N	00	N
96	20250109	101122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5090	-360	5	-6.61	5313112875	1072009	87.28	5050	5100	4810	7080	3820	5450	4956.22	0.48	0	65345	5643	5546	5443	5346	5243	5495	5295	33	1630	100	3920	10	1	32854225	1672	58.51	5.22	12	3.26	87.00	975.00	6570	20250106	-22.53	2825	20240805	80.18	6570	-22.53	20250106	4755	7.05	20250102	6570	-22.53	20250106	2825	80.18	20240805	3.95	N	368770	100	32 억		157606	N	N	0	N	00	N
97	20250109	091126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4965	-485	5	-8.90	2776941615	556149	45.28	5050	5090	4910	7080	3820	5450	4993.16	0.48	0	41240	5643	5546	5443	5346	5243	5495	5295	33	1630	100	3920	5	1	32854225	1631	57.07	5.09	12	1.69	87.00	975.00	6570	20250106	-24.43	2825	20240805	75.75	6570	-24.43	20250106	4755	4.42	20250102	6570	-24.43	20250106	2825	75.75	20240805	3.95	N	368770	100	32 억		157606	N	N	0	N	00	N
98	20250108	161110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5450	-170	5	-3.02	6564732190	1204322	49.96	5490	5540	5340	7300	3940	5620	5450.40	0.38	0	33258	6333	5976	5763	5406	5193	5870	5300	33	1680	100	4040	10	1	32854225	1791	62.64	5.59	12	3.67	87.00	975.00	6570	20250106	-17.05	2825	20240805	92.92	6570	-17.05	20250106	4755	14.62	20250102	6570	-17.05	20250106	2825	92.92	20240805	3.40	N	368770	100	32 억		125486	N	N	0	N	00	N
99	20250108	151115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5470	-150	5	-2.67	6128496330	1124239	46.64	5490	5540	5340	7300	3940	5620	5450.62	0.38	0	14488	6333	5976	5763	5406	5193	5870	5300	33	1680	100	4040	10	1	32854225	1797	62.87	5.61	12	3.42	87.00	975.00	6570	20250106	-16.74	2825	20240805	93.63	6570	-16.74	20250106	4755	15.04	20250102	6570	-16.74	20250106	2825	93.63	20240805	3.40	N	368770	100	32 억		125486	N	N	0	N	00	N
100	20250108	141118	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5500	-120	5	-2.14	5535531130	1016093	42.15	5490	5540	5340	7300	3940	5620	5447.15	0.38	0	-172	6333	5976	5763	5406	5193	5870	5300	33	1680	100	4040	10	1	32854225	1807	63.22	5.64	12	3.09	87.00	975.00	6570	20250106	-16.29	2825	20240805	94.69	6570	-16.29	20250106	4755	15.67	20250102	6570	-16.29	20250106	2825	94.69	20240805	3.40	N	368770	100	32 억		125486	N	N	0	N	00	N
101	20250108	131115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5470	-150	5	-2.67	4796914210	881915	36.59	5490	5530	5340	7300	3940	5620	5438.35	0.38	0	16299	6333	5976	5763	5406	5193	5870	5300	33	1680	100	4040	10	1	32854225	1797	62.87	5.61	12	2.68	87.00	975.00	6570	20250106	-16.74	2825	20240805	93.63	6570	-16.74	20250106	4755	15.04	20250102	6570	-16.74	20250106	2825	93.63	20240805	3.40	N	368770	100	32 억		125486	N	N	0	N	00	N
102	20250108	121113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5380	-240	5	-4.27	4483128490	824191	34.19	5490	5530	5340	7300	3940	5620	5438.52	0.38	0	33334	6333	5976	5763	5406	5193	5870	5300	33	1680	100	4040	10	1	32854225	1768	61.84	5.52	12	2.51	87.00	975.00	6570	20250106	-18.11	2825	20240805	90.44	6570	-18.11	20250106	4755	13.14	20250102	6570	-18.11	20250106	2825	90.44	20240805	3.40	N	368770	100	32 억		125486	N	N	0	N	00	N
103	20250108	111115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5460	-160	5	-2.85	3686135260	676835	28.08	5490	5530	5340	7300	3940	5620	5445.06	0.38	0	19927	6333	5976	5763	5406	5193	5870	5300	33	1680	100	4040	10	1	32854225	1794	62.76	5.60	12	2.06	87.00	975.00	6570	20250106	-16.89	2825	20240805	93.27	6570	-16.89	20250106	4755	14.83	20250102	6570	-16.89	20250106	2825	93.27	20240805	3.40	N	368770	100	32 억		125486	N	N	0	N	00	N
104	20250108	101115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5470	-150	5	-2.67	3089888930	567957	23.56	5490	5520	5340	7300	3940	5620	5439.04	0.38	0	38826	6333	5976	5763	5406	5193	5870	5300	33	1680	100	4040	10	1	32854225	1797	62.87	5.61	12	1.73	87.00	975.00	6570	20250106	-16.74	2825	20240805	93.63	6570	-16.74	20250106	4755	15.04	20250102	6570	-16.74	20250106	2825	93.63	20240805	3.40	N	368770	100	32 억		125486	N	N	0	N	00	N
105	20250108	091115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5380	-240	5	-4.27	1788103700	328727	13.64	5490	5520	5340	7300	3940	5620	5437.17	0.38	0	44370	6333	5976	5763	5406	5193	5870	5300	33	1680	100	4040	10	1	32854225	1768	61.84	5.52	12	1.00	87.00	975.00	6570	20250106	-18.11	2825	20240805	90.44	6570	-18.11	20250106	4755	13.14	20250102	6570	-18.11	20250106	2825	90.44	20240805	3.40	N	368770	100	32 억		125486	N	N	0	N	00	N
106	20250107	161103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5620	-440	5	-7.26	13761679870	2381934	16.48	6080	6120	5550	7870	4250	6060	5777.67	0.57	0	-80134	7300	6680	5950	5330	4600	6990	5640	33	1810	100	4360	10	1	32854225	1846	64.60	5.76	12	7.25	87.00	975.00	6570	20250106	-14.46	2825	20240805	98.94	6570	-14.46	20250106	4755	18.19	20250102	6570	-14.46	20250106	2825	98.94	20240805	3.03	N	368770	100	32 억		187437	N	N	0	N	00	N
107	20250107	151107	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5590	-470	5	-7.76	13080655460	2260323	15.64	6080	6120	5560	7870	4250	6060	5787.06	0.57	0	-74386	7300	6680	5950	5330	4600	6990	5640	33	1810	100	4360	10	1	32854225	1837	64.25	5.73	12	6.88	87.00	975.00	6570	20250106	-14.92	2825	20240805	97.88	6570	-14.92	20250106	4755	17.56	20250102	6570	-14.92	20250106	2825	97.88	20240805	3.03	N	368770	100	32 억		187437	N	N	0	N	00	N
108	20250107	141105	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5670	-390	5	-6.44	11086063310	1905272	13.18	6080	6120	5660	7870	4250	6060	5818.61	0.57	0	-100918	7300	6680	5950	5330	4600	6990	5640	33	1810	100	4360	10	1	32854225	1863	65.17	5.82	12	5.80	87.00	975.00	6570	20250106	-13.70	2825	20240805	100.71	6570	-13.70	20250106	4755	19.24	20250102	6570	-13.70	20250106	2825	100.71	20240805	3.03	N	368770	100	32 억		187437	N	N	0	N	00	N
109	20250107	131106	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5730	-330	5	-5.45	10266341610	1761213	12.18	6080	6120	5660	7870	4250	6060	5829.12	0.57	0	-90291	7300	6680	5950	5330	4600	6990	5640	33	1810	100	4360	10	1	32854225	1883	65.86	5.88	12	5.36	87.00	975.00	6570	20250106	-12.79	2825	20240805	102.83	6570	-12.79	20250106	4755	20.50	20250102	6570	-12.79	20250106	2825	102.83	20240805	3.03	N	368770	100	32 억		187437	N	N	0	N	00	N
110	20250107	121106	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5700	-360	5	-5.94	9279004590	1588544	10.99	6080	6120	5660	7870	4250	6060	5841.18	0.57	0	-61662	7300	6680	5950	5330	4600	6990	5640	33	1810	100	4360	10	1	32854225	1873	65.52	5.85	12	4.84	87.00	975.00	6570	20250106	-13.24	2825	20240805	101.77	6570	-13.24	20250106	4755	19.87	20250102	6570	-13.24	20250106	2825	101.77	20240805	3.03	N	368770	100	32 억		187437	N	N	0	N	00	N
111	20250107	111101	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5710	-350	5	-5.78	8568255880	1463665	10.13	6080	6120	5670	7870	4250	6060	5853.96	0.57	0	-11942	7300	6680	5950	5330	4600	6990	5640	33	1810	100	4360	10	1	32854225	1876	65.63	5.86	12	4.46	87.00	975.00	6570	20250106	-13.09	2825	20240805	102.12	6570	-13.09	20250106	4755	20.08	20250102	6570	-13.09	20250106	2825	102.12	20240805	3.03	N	368770	100	32 억		187437	N	N	0	N	00	N
112	20250107	101107	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5710	-350	5	-5.78	7346708330	1249598	8.64	6080	6120	5670	7870	4250	6060	5879.24	0.57	0	-12672	7300	6680	5950	5330	4600	6990	5640	33	1810	100	4360	10	1	32854225	1876	65.63	5.86	12	3.80	87.00	975.00	6570	20250106	-13.09	2825	20240805	102.12	6570	-13.09	20250106	4755	20.08	20250102	6570	-13.09	20250106	2825	102.12	20240805	3.03	N	368770	100	32 억		187437	N	N	0	N	00	N
113	20250107	091109	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5930	-130	5	-2.15	2923067610	486200	3.36	6080	6120	5900	7870	4250	6060	6012.06	0.57	0	8454	7300	6680	5950	5330	4600	6990	5640	33	1810	100	4360	10	1	32854225	1948	68.16	6.08	12	1.48	87.00	975.00	6570	20250106	-9.74	2825	20240805	109.91	6570	-9.74	20250106	4755	24.71	20250102	6570	-9.74	20250106	2825	109.91	20240805	3.03	N	368770	100	32 억		187437	N	N	0	N	00	N
114	20250106	161052	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	6060	880	2	16.99	86454293980	14348630	544.72	5340	6570	5220	6730	3630	5180	6025.05	0.89	0	-87213	5740	5460	5270	4990	4800	5600	5130	33	1550	100	3720	10	1	32854225	1991	69.66	6.22	12	43.67	87.00	975.00	6570	20250106	-7.76	2825	20240805	114.51	6570	-7.76	20250106	4755	27.44	20250102	6570	-7.76	20250106	2825	114.51	20240805	3.09	N	368770	100	32 억		292436	N	N	0	N	00	N
115	20250106	151052	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	6040	860	2	16.60	84885852170	14089736	534.89	5340	6570	5220	6730	3630	5180	6024.66	0.89	0	-73579	5740	5460	5270	4990	4800	5600	5130	33	1550	100	3720	10	1	32854225	1984	69.43	6.19	12	42.89	87.00	975.00	6570	20250106	-8.07	2825	20240805	113.81	6570	-8.07	20250106	4755	27.02	20250102	6570	-8.07	20250106	2825	113.81	20240805	3.09	N	368770	100	32 억		292436	N	N	0	N	00	N
116	20250106	141053	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	6010	830	2	16.02	82486947000	13692155	519.80	5340	6570	5220	6730	3630	5180	6024.39	0.89	0	-56491	5740	5460	5270	4990	4800	5600	5130	33	1550	100	3720	10	1	32854225	1975	69.08	6.16	12	41.68	87.00	975.00	6570	20250106	-8.52	2825	20240805	112.74	6570	-8.52	20250106	4755	26.39	20250102	6570	-8.52	20250106	2825	112.74	20240805	3.09	N	368770	100	32 억		292436	N	N	0	N	00	N
117	20250106	131041	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	6080	900	2	17.37	78334118610	13003196	493.64	5340	6570	5220	6730	3630	5180	6024.22	0.89	0	-117298	5740	5460	5270	4990	4800	5600	5130	33	1550	100	3720	10	1	32854225	1998	69.89	6.24	12	39.58	87.00	975.00	6570	20250106	-7.46	2825	20240805	115.22	6570	-7.46	20250106	4755	27.87	20250102	6570	-7.46	20250106	2825	115.22	20240805	3.09	N	368770	100	32 억		292436	N	N	0	N	00	N
118	20250106	121050	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	6210	1030	2	19.88	72989605270	12128683	460.45	5340	6570	5220	6730	3630	5180	6017.93	0.89	0	-168198	5740	5460	5270	4990	4800	5600	5130	33	1550	100	3720	10	1	32854225	2040	71.38	6.37	12	36.92	87.00	975.00	6570	20250106	-5.48	2825	20240805	119.82	6570	-5.48	20250106	4755	30.60	20250102	6570	-5.48	20250106	2825	119.82	20240805	3.09	N	368770	100	32 억		292436	N	N	0	N	00	N
119	20250106	111047	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N		N	6300	1120	2	21.62	62688861450	10481651	397.92	5340	6570	5220	6730	3630	5180	5980.82	0.89	0	-142818	5740	5460	5270	4990	4800	5600	5130	33	1550	100	3720	10	1	32854225	2070	72.41	6.46	12	31.90	87.00	975.00	6570	20250106	-4.11	2825	20240805	123.01	6570	-4.11	20250106	4755	32.49	20250102	6570	-4.11	20250106	2825	123.01	20240805	3.09	N	368770	100	32 억		292436	N	N	0	N	00	N
120	20250106	101042	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5480	300	2	5.79	6824661810	1260700	47.86	5340	5600	5220	6730	3630	5180	5413.39	0.89	0	-72798	5740	5460	5270	4990	4800	5600	5130	33	1550	100	3720	10	1	32854225	1800	62.99	5.62	12	3.84	87.00	975.00	5760	20241108	-4.86	2825	20240805	93.98	5600	-2.14	20250106	4755	15.25	20250102	5760	-4.86	20241108	2825	93.98	20240805	3.09	N	368770	100	32 억		292436	N	N	0	N	00	N
121	20250106	091043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5300	120	2	2.32	1311649320	246307	9.35	5340	5390	5260	6730	3630	5180	5325.26	0.89	0	-19038	5740	5460	5270	4990	4800	5600	5130	33	1550	100	3720	10	1	32854225	1741	60.92	5.44	12	0.75	87.00	975.00	5760	20241108	-7.99	2825	20240805	87.61	5550	-4.50	20250103	4755	11.46	20250102	5760	-7.99	20241108	2825	87.61	20240805	3.09	N	368770	100	32 억		292436	N	N	0	N	00	N
122	20250103	161038	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5180	20	2	0.39	13760297550	2612816	151.32	5160	5550	5080	6700	3620	5160	5266.56	0.89	0	-795	5523	5341	5048	4866	4573	5432	4957	33	1540	100	3710	10	1	32854225	1702	59.54	5.31	12	7.95	87.00	975.00	5760	20241108	-10.07	2825	20240805	83.36	5550	-6.67	20250103	4755	8.94	20250102	5760	-10.07	20241108	2825	83.36	20240805	2.92	N	368770	100	32 억		291462	N	N	0	N	00	N
123	20250103	151042	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5190	30	2	0.58	13444467090	2551830	147.78	5160	5550	5080	6700	3620	5160	5268.58	0.89	0	-2530	5523	5341	5048	4866	4573	5432	4957	33	1540	100	3710	10	1	32854225	1705	59.66	5.32	12	7.77	87.00	975.00	5760	20241108	-9.90	2825	20240805	83.72	5550	-6.49	20250103	4755	9.15	20250102	5760	-9.90	20241108	2825	83.72	20240805	2.92	N	368770	100	32 억		291462	N	N	0	N	00	N
124	20250103	141041	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5160	0	3	0.00	12881156500	2443248	141.50	5160	5550	5080	6700	3620	5160	5272.16	0.89	0	-18252	5523	5341	5048	4866	4573	5432	4957	33	1540	100	3710	10	1	32854225	1695	59.31	5.29	12	7.44	87.00	975.00	5760	20241108	-10.42	2825	20240805	82.65	5550	-7.03	20250103	4755	8.52	20250102	5760	-10.42	20241108	2825	82.65	20240805	2.92	N	368770	100	32 억		291462	N	N	0	N	00	N
125	20250103	131042	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5260	100	2	1.94	11839446780	2242025	129.84	5160	5550	5080	6700	3620	5160	5280.72	0.89	0	-39113	5523	5341	5048	4866	4573	5432	4957	33	1540	100	3710	10	1	32854225	1728	60.46	5.39	12	6.82	87.00	975.00	5760	20241108	-8.68	2825	20240805	86.19	5550	-5.23	20250103	4755	10.62	20250102	5760	-8.68	20241108	2825	86.19	20240805	2.92	N	368770	100	32 억		291462	N	N	0	N	00	N
126	20250103	121041	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5270	110	2	2.13	10336315000	1959160	113.46	5160	5550	5080	6700	3620	5160	5275.92	0.89	0	-56320	5523	5341	5048	4866	4573	5432	4957	33	1540	100	3710	10	1	32854225	1731	60.57	5.41	12	5.96	87.00	975.00	5760	20241108	-8.51	2825	20240805	86.55	5550	-5.05	20250103	4755	10.83	20250102	5760	-8.51	20241108	2825	86.55	20240805	2.92	N	368770	100	32 억		291462	N	N	0	N	00	N
127	20250103	111042	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5100	-60	5	-1.16	9492484820	1797305	104.09	5160	5550	5080	6700	3620	5160	5281.54	0.89	0	-14032	5523	5341	5048	4866	4573	5432	4957	33	1540	100	3710	10	1	32854225	1676	58.62	5.23	12	5.47	87.00	975.00	5760	20241108	-11.46	2825	20240805	80.53	5550	-8.11	20250103	4755	7.26	20250102	5760	-11.46	20241108	2825	80.53	20240805	2.92	N	368770	100	32 억		291462	N	N	0	N	00	N
128	20250103	101039	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5180	20	2	0.39	8249612910	1554984	90.05	5160	5550	5080	6700	3620	5160	5305.31	0.89	0	-50535	5523	5341	5048	4866	4573	5432	4957	33	1540	100	3710	10	1	32854225	1702	59.54	5.31	12	4.73	87.00	975.00	5760	20241108	-10.07	2825	20240805	83.36	5550	-6.67	20250103	4755	8.94	20250102	5760	-10.07	20241108	2825	83.36	20240805	2.92	N	368770	100	32 억		291462	N	N	0	N	00	N
129	20250103	091041	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5160	0	3	0.00	520814600	101320	5.87	5160	5210	5080	6700	3620	5160	5140.21	0.89	0	-18854	5523	5341	5048	4866	4573	5432	4957	33	1540	100	3710	10	1	32854225	1695	59.31	5.29	12	0.31	87.00	975.00	5760	20241108	-10.42	2825	20240805	82.65	5230	-1.34	20250102	4755	8.52	20250102	5760	-10.42	20241108	2825	82.65	20240805	2.92	N	368770	100	32 억		291462	N	N	0	N	00	N
130	20250102	161029	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5160	290	2	5.95	8642943890	1701705	70.40	4900	5230	4755	6330	3410	4870	5079.85	0.97	0	-27420	5296	5082	4896	4682	4496	5190	4790	33	1460	100	3500	10	1	32854225	1695	59.31	5.29	12	5.18	87.00	975.00	5760	20241108	-10.42	2825	20240805	82.65	5230	-1.34	20250102	4755	8.52	20250102	5760	-10.42	20241108	2825	82.65	20240805	3.08	N	368770	100	32 억		318588	N	N	0	N	00	N
131	20250102	151031	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5170	300	2	6.16	8233663010	1622415	67.12	4900	5230	4755	6330	3410	4870	5076.23	0.97	0	-12050	5296	5082	4896	4682	4496	5190	4790	33	1460	100	3500	10	1	32854225	1699	59.43	5.30	12	4.94	87.00	975.00	5760	20241108	-10.24	2825	20240805	83.01	5230	-1.15	20250102	4755	8.73	20250102	5760	-10.24	20241108	2825	83.01	20240805	3.08	N	368770	100	32 억		318588	N	N	0	N	00	N
132	20250102	141028	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5180	310	2	6.37	7218903530	1426526	59.01	4900	5230	4755	6330	3410	4870	5061.84	0.97	0	-19656	5296	5082	4896	4682	4496	5190	4790	33	1460	100	3500	10	1	32854225	1702	59.54	5.31	12	4.34	87.00	975.00	5760	20241108	-10.07	2825	20240805	83.36	5230	-0.96	20250102	4755	8.94	20250102	5760	-10.07	20241108	2825	83.36	20240805	3.08	N	368770	100	32 억		318588	N	N	0	N	00	N
133	20250102	131032	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5080	210	2	4.31	6337752130	1255802	51.95	4900	5230	4755	6330	3410	4870	5048.21	0.97	0	31750	5296	5082	4896	4682	4496	5190	4790	33	1460	100	3500	10	1	32854225	1669	58.39	5.21	12	3.82	87.00	975.00	5760	20241108	-11.81	2825	20240805	79.82	5230	-2.87	20250102	4755	6.83	20250102	5760	-11.81	20241108	2825	79.82	20240805	3.08	N	368770	100	32 억		318588	N	N	0	N	00	N
134	20250102	121028	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5140	270	2	5.54	5690765900	1128788	46.70	4900	5230	4755	6330	3410	4870	5043.04	0.97	0	33619	5296	5082	4896	4682	4496	5190	4790	33	1460	100	3500	10	1	32854225	1689	59.08	5.27	12	3.44	87.00	975.00	5760	20241108	-10.76	2825	20240805	81.95	5230	-1.72	20250102	4755	8.10	20250102	5760	-10.76	20241108	2825	81.95	20240805	3.08	N	368770	100	32 억		318588	N	N	0	N	00	N
135	20250102	111020	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5130	260	2	5.34	4338984840	866452	35.84	4900	5230	4755	6330	3410	4870	5009.39	0.97	0	1543	5296	5082	4896	4682	4496	5190	4790	33	1460	100	3500	10	1	32854225	1685	58.97	5.26	12	2.64	87.00	975.00	5760	20241108	-10.94	2825	20240805	81.59	5230	-1.91	20250102	4755	7.89	20250102	5760	-10.94	20241108	2825	81.59	20240805	3.08	N	368770	100	32 억		318588	N	N	0	N	00	N
136	20250102	101027	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4760	-110	5	-2.26	953224915	197297	8.16	4900	4915	4760	6330	3410	4870	4829.33	0.97	0	-28427	5296	5082	4896	4682	4496	5190	4790	33	1460	100	3500	5	1	32854225	1564	54.71	4.88	12	0.60	87.00	975.00	5760	20241108	-17.36	2825	20240805	68.50	4915	-3.15	20250102	4760	0.00	20250102	5760	-17.36	20241108	2825	68.50	20240805	3.08	N	368770	100	32 억		318588	N	N	0	N	00	N
137	20250102	091016	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	0	3	0.00	0	0	0.00	0	0	0	6330	3410	4870	0.00	0.97	0	0	5296	5082	4896	4682	4496	5190	4790	33	1460	100	3500	5	1	32854225	1600	55.98	4.99	12	0.00	87.00	975.00	5760	20241108	-15.45	2825	20240805	72.39	0	0.00	0	0	0.00	0	5760	-15.45	20241108	2825	72.39	20240805	3.08	N	368770	100	32 억		318588	N	N	0	N	00	N