KissMeData/398120/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	161302	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3015	-5	5	-0.17	359008255	119143	83.76	3050	3070	2975	3925	2115	3020	3013.23	0.38	0	16717	3193	3106	3048	2961	2903	3077	2932	11	905	100	2110	5	1	11074700	334	18.38	2.51	12	1.08	164.00	1200.00	6880	20241219	-56.18	2935	20250122	2.73	4250	-29.06	20250102	2935	2.73	20250122	6880	-56.18	20241219	2935	2.73	20250122	0.02	N	398120	100	11 억		42590	N	N	0	N	00	N
3	20250124	151301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3015	-5	5	-0.17	344492410	114331	80.38	3050	3070	2975	3925	2115	3020	3013.11	0.38	0	16453	3193	3106	3048	2961	2903	3077	2932	11	905	100	2110	5	1	11074700	334	18.38	2.51	12	1.03	164.00	1200.00	6880	20241219	-56.18	2935	20250122	2.73	4250	-29.06	20250102	2935	2.73	20250122	6880	-56.18	20241219	2935	2.73	20250122	0.02	N	398120	100	11 억		42590	N	N	0	N	00	N
4	20250124	141300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3020	0	3	0.00	267799490	89046	62.60	3050	3065	2975	3925	2115	3020	3007.43	0.38	0	12398	3193	3106	3048	2961	2903	3077	2932	11	905	100	2110	5	1	11074700	334	18.41	2.52	12	0.80	164.00	1200.00	6880	20241219	-56.10	2935	20250122	2.90	4250	-28.94	20250102	2935	2.90	20250122	6880	-56.10	20241219	2935	2.90	20250122	0.02	N	398120	100	11 억		42590	N	N	0	N	00	N
5	20250124	131303	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3040	20	2	0.66	162356345	53896	37.89	3050	3065	2995	3925	2115	3020	3012.40	0.38	0	11680	3193	3106	3048	2961	2903	3077	2932	11	905	100	2110	5	1	11074700	337	18.54	2.53	12	0.49	164.00	1200.00	6880	20241219	-55.81	2935	20250122	3.58	4250	-28.47	20250102	2935	3.58	20250122	6880	-55.81	20241219	2935	3.58	20250122	0.02	N	398120	100	11 억		42590	N	N	0	N	00	N
6	20250124	121258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3035	15	2	0.50	145001460	48159	33.86	3050	3065	2995	3925	2115	3020	3010.89	0.38	0	10238	3193	3106	3048	2961	2903	3077	2932	11	905	100	2110	5	1	11074700	336	18.51	2.53	12	0.43	164.00	1200.00	6880	20241219	-55.89	2935	20250122	3.41	4250	-28.59	20250102	2935	3.41	20250122	6880	-55.89	20241219	2935	3.41	20250122	0.02	N	398120	100	11 억		42590	N	N	0	N	00	N
7	20250124	111300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3020	0	3	0.00	129383885	43010	30.24	3050	3050	2995	3925	2115	3020	3008.23	0.38	0	11679	3193	3106	3048	2961	2903	3077	2932	11	905	100	2110	5	1	11074700	334	18.41	2.52	12	0.39	164.00	1200.00	6880	20241219	-56.10	2935	20250122	2.90	4250	-28.94	20250102	2935	2.90	20250122	6880	-56.10	20241219	2935	2.90	20250122	0.02	N	398120	100	11 억		42590	N	N	0	N	00	N
8	20250124	101256	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3015	-5	5	-0.17	70884290	23550	16.56	3050	3050	3000	3925	2115	3020	3009.95	0.38	0	4609	3193	3106	3048	2961	2903	3077	2932	11	905	100	2110	5	1	11074700	334	18.38	2.51	12	0.21	164.00	1200.00	6880	20241219	-56.18	2935	20250122	2.73	4250	-29.06	20250102	2935	2.73	20250122	6880	-56.18	20241219	2935	2.73	20250122	0.02	N	398120	100	11 억		42590	N	N	0	N	00	N
9	20250124	091306	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3005	-15	5	-0.50	10690790	3545	2.49	3050	3050	3005	3925	2115	3020	3015.74	0.38	0	182	3193	3106	3048	2961	2903	3077	2932	11	905	100	2110	5	1	11074700	333	18.32	2.50	12	0.03	164.00	1200.00	6880	20241219	-56.32	2935	20250122	2.39	4250	-29.29	20250102	2935	2.39	20250122	6880	-56.32	20241219	2935	2.39	20250122	0.02	N	398120	100	11 억		42590	N	N	0	N	00	N
10	20250123	161255	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3020	-50	5	-1.63	419398890	137714	40.67	3075	3135	2990	3990	2150	3070	3045.98	0.36	0	3082	3300	3185	3060	2945	2820	3122	2882	11	920	100	2140	5	1	11074700	334	18.41	2.52	12	1.24	164.00	1200.00	6880	20241219	-56.10	2935	20250122	2.90	4250	-28.94	20250102	2935	2.90	20250122	6880	-56.10	20241219	2935	2.90	20250122	0.02	N	398120	100	11 억		39508	N	N	0	N	00	N
11	20250123	151253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3010	-60	5	-1.95	400196405	131356	38.79	3075	3135	2990	3990	2150	3070	3046.65	0.36	0	4691	3300	3185	3060	2945	2820	3122	2882	11	920	100	2140	5	1	11074700	333	18.35	2.51	12	1.19	164.00	1200.00	6880	20241219	-56.25	2935	20250122	2.56	4250	-29.18	20250102	2935	2.56	20250122	6880	-56.25	20241219	2935	2.56	20250122	0.02	N	398120	100	11 억		39508	N	N	0	N	00	N
12	20250123	141250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3070	0	3	0.00	220725890	72024	21.27	3075	3135	3005	3990	2150	3070	3064.62	0.36	0	-12530	3300	3185	3060	2945	2820	3122	2882	11	920	100	2140	5	1	11074700	340	18.72	2.56	12	0.65	164.00	1200.00	6880	20241219	-55.38	2935	20250122	4.60	4250	-27.76	20250102	2935	4.60	20250122	6880	-55.38	20241219	2935	4.60	20250122	0.02	N	398120	100	11 억		39508	N	N	0	N	00	N
13	20250123	131252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3060	-10	5	-0.33	184521690	60235	17.79	3075	3135	3005	3990	2150	3070	3063.36	0.36	0	-11773	3300	3185	3060	2945	2820	3122	2882	11	920	100	2140	5	1	11074700	339	18.66	2.55	12	0.54	164.00	1200.00	6880	20241219	-55.52	2935	20250122	4.26	4250	-28.00	20250102	2935	4.26	20250122	6880	-55.52	20241219	2935	4.26	20250122	0.02	N	398120	100	11 억		39508	N	N	0	N	00	N
14	20250123	121254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3050	-20	5	-0.65	178600080	58298	17.22	3075	3135	3005	3990	2150	3070	3063.57	0.36	0	-10811	3300	3185	3060	2945	2820	3122	2882	11	920	100	2140	5	1	11074700	338	18.60	2.54	12	0.53	164.00	1200.00	6880	20241219	-55.67	2935	20250122	3.92	4250	-28.24	20250102	2935	3.92	20250122	6880	-55.67	20241219	2935	3.92	20250122	0.02	N	398120	100	11 억		39508	N	N	0	N	00	N
15	20250123	111243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3050	-20	5	-0.65	137772725	44998	13.29	3075	3135	3005	3990	2150	3070	3061.75	0.36	0	-4955	3300	3185	3060	2945	2820	3122	2882	11	920	100	2140	5	1	11074700	338	18.60	2.54	12	0.41	164.00	1200.00	6880	20241219	-55.67	2935	20250122	3.92	4250	-28.24	20250102	2935	3.92	20250122	6880	-55.67	20241219	2935	3.92	20250122	0.02	N	398120	100	11 억		39508	N	N	0	N	00	N
16	20250123	101251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3040	-30	5	-0.98	103860730	33825	9.99	3075	3135	3020	3990	2150	3070	3070.53	0.36	0	-4199	3300	3185	3060	2945	2820	3122	2882	11	920	100	2140	5	1	11074700	337	18.54	2.53	12	0.31	164.00	1200.00	6880	20241219	-55.81	2935	20250122	3.58	4250	-28.47	20250102	2935	3.58	20250122	6880	-55.81	20241219	2935	3.58	20250122	0.02	N	398120	100	11 억		39508	N	N	0	N	00	N
17	20250123	091254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3060	-10	5	-0.33	21133775	6880	2.03	3075	3085	3050	3990	2150	3070	3071.77	0.36	0	-3031	3300	3185	3060	2945	2820	3122	2882	11	920	100	2140	5	1	11074700	339	18.66	2.55	12	0.06	164.00	1200.00	6880	20241219	-55.52	2935	20250122	4.26	4250	-28.00	20250102	2935	4.26	20250122	6880	-55.52	20241219	2935	4.26	20250122	0.02	N	398120	100	11 억		39508	N	N	0	N	00	N
18	20250122	161243	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3070	10	2	0.33	1018823500	331654	150.84	3090	3175	2935	3975	2145	3060	3071.96	0.27	0	9031	3413	3236	3148	2971	2883	3192	2927	11	915	100	2140	5	1	11074700	340	18.72	2.56	12	2.99	164.00	1200.00	6880	20241219	-55.38	2935	20250122	4.60	4250	-27.76	20250102	2935	4.60	20250122	6880	-55.38	20241219	2935	4.60	20250122	0.02	N	398120	100	11 억		29952	N	N	0	N	00	N
19	20250122	151245	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3065	5	2	0.16	1002273095	326264	148.39	3090	3175	2935	3975	2145	3060	3071.97	0.27	0	9503	3413	3236	3148	2971	2883	3192	2927	11	915	100	2140	5	1	11074700	339	18.69	2.55	12	2.95	164.00	1200.00	6880	20241219	-55.45	2935	20250122	4.43	4250	-27.88	20250102	2935	4.43	20250122	6880	-55.45	20241219	2935	4.43	20250122	0.02	N	398120	100	11 억		29952	N	N	0	N	00	N
20	20250122	141243	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3080	20	2	0.65	829778770	269963	122.78	3090	3175	2935	3975	2145	3060	3073.68	0.27	0	4386	3413	3236	3148	2971	2883	3192	2927	11	915	100	2140	5	1	11074700	341	18.78	2.57	12	2.44	164.00	1200.00	6880	20241219	-55.23	2935	20250122	4.94	4250	-27.53	20250102	2935	4.94	20250122	6880	-55.23	20241219	2935	4.94	20250122	0.02	N	398120	100	11 억		29952	N	N	0	N	00	N
21	20250122	131245	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3045	-15	5	-0.49	687060025	222818	101.34	3090	3175	2935	3975	2145	3060	3083.50	0.27	0	2787	3413	3236	3148	2971	2883	3192	2927	11	915	100	2140	5	1	11074700	337	18.57	2.54	12	2.01	164.00	1200.00	6880	20241219	-55.74	2935	20250122	3.75	4250	-28.35	20250102	2935	3.75	20250122	6880	-55.74	20241219	2935	3.75	20250122	0.02	N	398120	100	11 억		29952	N	N	0	N	00	N
22	20250122	121243	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3080	20	2	0.65	637608655	206528	93.93	3090	3175	2935	3975	2145	3060	3087.27	0.27	0	3991	3413	3236	3148	2971	2883	3192	2927	11	915	100	2140	5	1	11074700	341	18.78	2.57	12	1.86	164.00	1200.00	6880	20241219	-55.23	2935	20250122	4.94	4250	-27.53	20250102	2935	4.94	20250122	6880	-55.23	20241219	2935	4.94	20250122	0.02	N	398120	100	11 억		29952	N	N	0	N	00	N
23	20250122	111245	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3040	-20	5	-0.65	603408840	195281	88.82	3090	3175	2935	3975	2145	3060	3089.95	0.27	0	973	3413	3236	3148	2971	2883	3192	2927	11	915	100	2140	5	1	11074700	337	18.54	2.53	12	1.76	164.00	1200.00	6880	20241219	-55.81	2935	20250122	3.58	4250	-28.47	20250102	2935	3.58	20250122	6880	-55.81	20241219	2935	3.58	20250122	0.02	N	398120	100	11 억		29952	N	N	0	N	00	N
24	20250122	101242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3120	60	2	1.96	392159095	126020	57.32	3090	3175	3080	3975	2145	3060	3111.88	0.27	0	8485	3413	3236	3148	2971	2883	3192	2927	11	915	100	2140	5	1	11074700	346	19.02	2.60	12	1.14	164.00	1200.00	6880	20241219	-54.65	3060	20250121	1.96	4250	-26.59	20250102	3060	1.96	20250121	6880	-54.65	20241219	3060	1.96	20250121	0.02	N	398120	100	11 억		29952	N	N	0	N	00	N
25	20250122	091246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3115	55	2	1.80	286611545	92242	41.95	3090	3175	3080	3975	2145	3060	3107.17	0.27	0	6620	3413	3236	3148	2971	2883	3192	2927	11	915	100	2140	5	1	11074700	345	18.99	2.60	12	0.83	164.00	1200.00	6880	20241219	-54.72	3060	20250121	1.80	4250	-26.71	20250102	3060	1.80	20250121	6880	-54.72	20241219	3060	1.80	20250121	0.02	N	398120	100	11 억		29952	N	N	0	N	00	N
26	20250121	161235	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3060	-230	5	-6.99	693281965	218818	61.33	3290	3325	3060	4275	2305	3290	3169.72	0.34	0	-7292	3470	3380	3310	3220	3150	3345	3185	11	985	100	2300	5	1	11074700	339	18.66	2.55	12	1.98	164.00	1200.00	6880	20241219	-55.52	3060	20250121	0.00	4250	-28.00	20250102	3060	0.00	20250121	6880	-55.52	20241219	3060	0.00	20250121	0.02	N	398120	100	11 억		37598	N	N	0	N	00	N
27	20250121	151238	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3100	-190	5	-5.78	618004365	194312	54.46	3290	3325	3080	4275	2305	3290	3180.47	0.34	0	-5763	3470	3380	3310	3220	3150	3345	3185	11	985	100	2300	5	1	11074700	343	18.90	2.58	12	1.75	164.00	1200.00	6880	20241219	-54.94	3080	20250121	0.65	4250	-27.06	20250102	3080	0.65	20250121	6880	-54.94	20241219	3080	0.65	20250121	0.02	N	398120	100	11 억		37598	N	N	0	N	00	N
28	20250121	141239	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3185	-105	5	-3.19	391242395	121647	34.09	3290	3325	3155	4275	2305	3290	3216.21	0.34	0	-8317	3470	3380	3310	3220	3150	3345	3185	11	985	100	2300	5	1	11074700	353	19.42	2.65	12	1.10	164.00	1200.00	6880	20241219	-53.71	3155	20250121	0.95	4250	-25.06	20250102	3155	0.95	20250121	6880	-53.71	20241219	3155	0.95	20250121	0.02	N	398120	100	11 억		37598	N	N	0	N	00	N
29	20250121	131237	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3170	-120	5	-3.65	328062640	101694	28.50	3290	3325	3160	4275	2305	3290	3225.98	0.34	0	-6712	3470	3380	3310	3220	3150	3345	3185	11	985	100	2300	5	1	11074700	351	19.33	2.64	12	0.92	164.00	1200.00	6880	20241219	-53.92	3160	20250121	0.32	4250	-25.41	20250102	3160	0.32	20250121	6880	-53.92	20241219	3160	0.32	20250121	0.02	N	398120	100	11 억		37598	N	N	0	N	00	N
30	20250121	121220	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3195	-95	5	-2.89	268881235	83045	23.27	3290	3325	3180	4275	2305	3290	3237.78	0.34	0	-4601	3470	3380	3310	3220	3150	3345	3185	11	985	100	2300	5	1	11074700	354	19.48	2.66	12	0.75	164.00	1200.00	6880	20241219	-53.56	3180	20250121	0.47	4250	-24.82	20250102	3180	0.47	20250121	6880	-53.56	20241219	3180	0.47	20250121	0.02	N	398120	100	11 억		37598	N	N	0	N	00	N
31	20250121	111133	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3210	-80	5	-2.43	192411225	59120	16.57	3290	3325	3205	4275	2305	3290	3254.59	0.34	0	-7186	3470	3380	3310	3220	3150	3345	3185	11	985	100	2300	5	1	11074700	355	19.57	2.67	12	0.53	164.00	1200.00	6880	20241219	-53.34	3205	20250121	0.16	4250	-24.47	20250102	3205	0.16	20250121	6880	-53.34	20241219	3205	0.16	20250121	0.02	N	398120	100	11 억		37598	N	N	0	N	00	N
32	20250121	101125	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3255	-35	5	-1.06	111673715	34146	9.57	3290	3325	3230	4275	2305	3290	3270.48	0.34	0	-3440	3470	3380	3310	3220	3150	3345	3185	11	985	100	2300	5	1	11074700	360	19.85	2.71	12	0.31	164.00	1200.00	6880	20241219	-52.69	3230	20250121	0.77	4250	-23.41	20250102	3230	0.77	20250121	6880	-52.69	20241219	3230	0.77	20250121	0.02	N	398120	100	11 억		37598	N	N	0	N	00	N
33	20250121	091238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3290	0	3	0.00	26382760	7998	2.24	3290	3325	3280	4275	2305	3290	3298.67	0.34	0	-2799	3470	3380	3310	3220	3150	3345	3185	11	985	100	2300	5	1	11074700	364	20.06	2.74	12	0.07	164.00	1200.00	6880	20241219	-52.18	3240	20250120	1.54	4250	-22.59	20250102	3240	1.54	20250120	6880	-52.18	20241219	3240	1.54	20250120	0.02	N	398120	100	11 억		37598	N	N	0	N	00	N
34	20250120	161224	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3290	-220	5	-6.27	1170911720	355357	424.68	3320	3400	3240	4560	2460	3510	3295.04	0.10	0	26609	3766	3637	3521	3392	3276	3702	3457	11	1050	100	2450	5	1	11074700	364	20.06	2.74	12	3.21	164.00	1200.00	6880	20241219	-52.18	3240	20250120	1.54	4250	-22.59	20250102	3240	1.54	20250120	6880	-52.18	20241219	3240	1.54	20250120	0.02	N	398120	100	11 억		10989	N	N	0	N	00	N
35	20250120	151238	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3300	-210	5	-5.98	1131517805	343381	410.37	3320	3400	3240	4560	2460	3510	3295.23	0.10	0	25459	3766	3637	3521	3392	3276	3702	3457	11	1050	100	2450	5	1	11074700	365	20.12	2.75	12	3.10	164.00	1200.00	6880	20241219	-52.03	3240	20250120	1.85	4250	-22.35	20250102	3240	1.85	20250120	6880	-52.03	20241219	3240	1.85	20250120	0.02	N	398120	100	11 억		10989	N	N	0	N	00	N
36	20250120	141235	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3290	-220	5	-6.27	1052170750	319271	381.56	3320	3400	3240	4560	2460	3510	3295.54	0.10	0	24851	3766	3637	3521	3392	3276	3702	3457	11	1050	100	2450	5	1	11074700	364	20.06	2.74	12	2.88	164.00	1200.00	6880	20241219	-52.18	3240	20250120	1.54	4250	-22.59	20250102	3240	1.54	20250120	6880	-52.18	20241219	3240	1.54	20250120	0.02	N	398120	100	11 억		10989	N	N	0	N	00	N
37	20250120	131234	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3280	-230	5	-6.55	1015382255	308054	368.15	3320	3400	3240	4560	2460	3510	3296.12	0.10	0	25247	3766	3637	3521	3392	3276	3702	3457	11	1050	100	2450	5	1	11074700	363	20.00	2.73	12	2.78	164.00	1200.00	6880	20241219	-52.33	3240	20250120	1.23	4250	-22.82	20250102	3240	1.23	20250120	6880	-52.33	20241219	3240	1.23	20250120	0.02	N	398120	100	11 억		10989	N	N	0	N	00	N
38	20250120	121238	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3265	-245	5	-6.98	950045160	288040	344.23	3320	3400	3240	4560	2460	3510	3298.31	0.10	0	25247	3766	3637	3521	3392	3276	3702	3457	11	1050	100	2450	5	1	11074700	362	19.91	2.72	12	2.60	164.00	1200.00	6880	20241219	-52.54	3240	20250120	0.77	4250	-23.18	20250102	3240	0.77	20250120	6880	-52.54	20241219	3240	0.77	20250120	0.02	N	398120	100	11 억		10989	N	N	0	N	00	N
39	20250120	111237	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3265	-245	5	-6.98	911101425	276116	329.98	3320	3400	3240	4560	2460	3510	3299.71	0.10	0	25985	3766	3637	3521	3392	3276	3702	3457	11	1050	100	2450	5	1	11074700	362	19.91	2.72	12	2.49	164.00	1200.00	6880	20241219	-52.54	3240	20250120	0.77	4250	-23.18	20250102	3240	0.77	20250120	6880	-52.54	20241219	3240	0.77	20250120	0.02	N	398120	100	11 억		10989	N	N	0	N	00	N
40	20250120	101236	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3255	-255	5	-7.26	752745650	227504	271.89	3320	3400	3240	4560	2460	3510	3308.71	0.10	0	23963	3766	3637	3521	3392	3276	3702	3457	11	1050	100	2450	5	1	11074700	360	19.85	2.71	12	2.05	164.00	1200.00	6880	20241219	-52.69	3240	20250120	0.46	4250	-23.41	20250102	3240	0.46	20250120	6880	-52.69	20241219	3240	0.46	20250120	0.02	N	398120	100	11 억		10989	N	N	0	N	00	N
41	20250120	091237	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3320	-190	5	-5.41	387279875	116486	139.21	3320	3400	3290	4560	2460	3510	3324.69	0.10	0	31021	3766	3637	3521	3392	3276	3702	3457	11	1050	100	2450	5	1	11074700	368	20.24	2.77	12	1.05	164.00	1200.00	6880	20241219	-51.74	3290	20250120	0.91	4250	-21.88	20250102	3290	0.91	20250120	6880	-51.74	20241219	3290	0.91	20250120	0.02	N	398120	100	11 억		10989	N	N	0	N	00	N
42	20250117	161230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3510	65	2	1.89	288504590	82455	40.93	3440	3650	3405	4475	2415	3445	3498.88	0.20	0	-10624	3815	3630	3500	3315	3185	3722	3407	11	1030	100	2410	5	1	11074700	389	21.40	2.92	12	0.74	164.00	1200.00	6880	20241219	-48.98	3370	20250116	4.15	4250	-17.41	20250102	3370	4.15	20250116	6880	-48.98	20241219	3370	4.15	20250116	0.02	N	398120	100	11 억		21613	N	N	0	N	00	N
43	20250117	151227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3550	105	2	3.05	275769230	78828	39.13	3440	3650	3405	4475	2415	3445	3498.37	0.20	0	-10590	3815	3630	3500	3315	3185	3722	3407	11	1030	100	2410	5	1	11074700	393	21.65	2.96	12	0.71	164.00	1200.00	6880	20241219	-48.40	3370	20250116	5.34	4250	-16.47	20250102	3370	5.34	20250116	6880	-48.40	20241219	3370	5.34	20250116	0.02	N	398120	100	11 억		21613	N	N	0	N	00	N
44	20250117	141235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3505	60	2	1.74	222626990	63741	31.64	3440	3650	3405	4475	2415	3445	3492.68	0.20	0	-6159	3815	3630	3500	3315	3185	3722	3407	11	1030	100	2410	5	1	11074700	388	21.37	2.92	12	0.58	164.00	1200.00	6880	20241219	-49.06	3370	20250116	4.01	4250	-17.53	20250102	3370	4.01	20250116	6880	-49.06	20241219	3370	4.01	20250116	0.02	N	398120	100	11 억		21613	N	N	0	N	00	N
45	20250117	131234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3500	55	2	1.60	189557465	54271	26.94	3440	3650	3405	4475	2415	3445	3492.79	0.20	0	-1757	3815	3630	3500	3315	3185	3722	3407	11	1030	100	2410	5	1	11074700	388	21.34	2.92	12	0.49	164.00	1200.00	6880	20241219	-49.13	3370	20250116	3.86	4250	-17.65	20250102	3370	3.86	20250116	6880	-49.13	20241219	3370	3.86	20250116	0.02	N	398120	100	11 억		21613	N	N	0	N	00	N
46	20250117	121236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3500	55	2	1.60	165571480	47377	23.52	3440	3650	3405	4475	2415	3445	3494.76	0.20	0	-1800	3815	3630	3500	3315	3185	3722	3407	11	1030	100	2410	5	1	11074700	388	21.34	2.92	12	0.43	164.00	1200.00	6880	20241219	-49.13	3370	20250116	3.86	4250	-17.65	20250102	3370	3.86	20250116	6880	-49.13	20241219	3370	3.86	20250116	0.02	N	398120	100	11 억		21613	N	N	0	N	00	N
47	20250117	111237	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3485	40	2	1.16	139953940	39979	19.85	3440	3650	3405	4475	2415	3445	3500.69	0.20	0	-2224	3815	3630	3500	3315	3185	3722	3407	11	1030	100	2410	5	1	11074700	386	21.25	2.90	12	0.36	164.00	1200.00	6880	20241219	-49.35	3370	20250116	3.41	4250	-18.00	20250102	3370	3.41	20250116	6880	-49.35	20241219	3370	3.41	20250116	0.02	N	398120	100	11 억		21613	N	N	0	N	00	N
48	20250117	101235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3500	55	2	1.60	125905540	35958	17.85	3440	3650	3405	4475	2415	3445	3501.46	0.20	0	-1157	3815	3630	3500	3315	3185	3722	3407	11	1030	100	2410	5	1	11074700	388	21.34	2.92	12	0.32	164.00	1200.00	6880	20241219	-49.13	3370	20250116	3.86	4250	-17.65	20250102	3370	3.86	20250116	6880	-49.13	20241219	3370	3.86	20250116	0.02	N	398120	100	11 억		21613	N	N	0	N	00	N
49	20250117	091235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3460	15	2	0.44	21193930	6192	3.07	3440	3460	3405	4475	2415	3445	3422.79	0.20	0	991	3815	3630	3500	3315	3185	3722	3407	11	1030	100	2410	5	1	11074700	383	21.10	2.88	12	0.06	164.00	1200.00	6880	20241219	-49.71	3370	20250116	2.67	4250	-18.59	20250102	3370	2.67	20250116	6880	-49.71	20241219	3370	2.67	20250116	0.02	N	398120	100	11 억		21613	N	N	0	N	00	N
50	20250116	161227	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3445	25	2	0.73	693399120	200251	107.44	3425	3685	3370	4445	2395	3420	3462.86	0.13	0	7501	3640	3530	3475	3365	3310	3502	3337	11	1025	100	2390	5	1	11074700	382	21.01	2.87	12	1.81	164.00	1200.00	6880	20241219	-49.93	3370	20250116	2.23	4250	-18.94	20250102	3370	2.23	20250116	6880	-49.93	20241219	3370	2.23	20250116	0.02	N	398120	100	11 억		14135	N	N	0	N	00	N
51	20250116	151125	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3445	25	2	0.73	343048350	100131	53.72	3425	3535	3370	4445	2395	3420	3426.00	0.13	0	-804	3640	3530	3475	3365	3310	3502	3337	11	1025	100	2390	5	1	11074700	382	21.01	2.87	12	0.90	164.00	1200.00	6880	20241219	-49.93	3370	20250116	2.23	4250	-18.94	20250102	3370	2.23	20250116	6880	-49.93	20241219	3370	2.23	20250116	0.02	N	398120	100	11 억		14135	N	N	0	N	00	N
52	20250116	141231	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3410	-10	5	-0.29	245025235	71772	38.51	3425	3450	3370	4445	2395	3420	3413.94	0.13	0	1640	3640	3530	3475	3365	3310	3502	3337	11	1025	100	2390	5	1	11074700	378	20.79	2.84	12	0.65	164.00	1200.00	6880	20241219	-50.44	3370	20250116	1.19	4250	-19.76	20250102	3370	1.19	20250116	6880	-50.44	20241219	3370	1.19	20250116	0.02	N	398120	100	11 억		14135	N	N	0	N	00	N
53	20250116	131231	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3425	5	2	0.15	200419365	58668	31.48	3425	3450	3370	4445	2395	3420	3416.16	0.13	0	-2227	3640	3530	3475	3365	3310	3502	3337	11	1025	100	2390	5	1	11074700	379	20.88	2.85	12	0.53	164.00	1200.00	6880	20241219	-50.22	3370	20250116	1.63	4250	-19.41	20250102	3370	1.63	20250116	6880	-50.22	20241219	3370	1.63	20250116	0.02	N	398120	100	11 억		14135	N	N	0	N	00	N
54	20250116	121231	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3425	5	2	0.15	144482470	42304	22.70	3425	3450	3370	4445	2395	3420	3415.34	0.13	0	1898	3640	3530	3475	3365	3310	3502	3337	11	1025	100	2390	5	1	11074700	379	20.88	2.85	12	0.38	164.00	1200.00	6880	20241219	-50.22	3370	20250116	1.63	4250	-19.41	20250102	3370	1.63	20250116	6880	-50.22	20241219	3370	1.63	20250116	0.02	N	398120	100	11 억		14135	N	N	0	N	00	N
55	20250116	111232	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3425	5	2	0.15	118128785	34584	18.56	3425	3450	3370	4445	2395	3420	3415.71	0.13	0	1842	3640	3530	3475	3365	3310	3502	3337	11	1025	100	2390	5	1	11074700	379	20.88	2.85	12	0.31	164.00	1200.00	6880	20241219	-50.22	3370	20250116	1.63	4250	-19.41	20250102	3370	1.63	20250116	6880	-50.22	20241219	3370	1.63	20250116	0.02	N	398120	100	11 억		14135	N	N	0	N	00	N
56	20250116	101234	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3440	20	2	0.58	101675435	29775	15.98	3425	3450	3370	4445	2395	3420	3414.79	0.13	0	2680	3640	3530	3475	3365	3310	3502	3337	11	1025	100	2390	5	1	11074700	381	20.98	2.87	12	0.27	164.00	1200.00	6880	20241219	-50.00	3370	20250116	2.08	4250	-19.06	20250102	3370	2.08	20250116	6880	-50.00	20241219	3370	2.08	20250116	0.02	N	398120	100	11 억		14135	N	N	0	N	00	N
57	20250116	091235	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3440	20	2	0.58	51801080	15198	8.15	3425	3440	3370	4445	2395	3420	3408.41	0.13	0	1309	3640	3530	3475	3365	3310	3502	3337	11	1025	100	2390	5	1	11074700	381	20.98	2.87	12	0.14	164.00	1200.00	6880	20241219	-50.00	3370	20250116	2.08	4250	-19.06	20250102	3370	2.08	20250116	6880	-50.00	20241219	3370	2.08	20250116	0.02	N	398120	100	11 억		14135	N	N	0	N	00	N
58	20250115	161228	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3420	-130	5	-3.66	641329935	184684	73.06	3530	3585	3420	4615	2485	3550	3472.71	0.16	0	-3025	3943	3746	3623	3426	3303	3685	3365	11	1065	100	2480	5	1	11074700	379	20.85	2.85	12	1.67	164.00	1200.00	6880	20241219	-50.29	3420	20250115	0.00	4250	-19.53	20250102	3420	0.00	20250115	6880	-50.29	20241219	3420	0.00	20250115	0.02	N	398120	100	11 억		17179	N	N	0	N	00	N
59	20250115	151229	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3420	-130	5	-3.66	600832615	172869	68.39	3530	3585	3420	4615	2485	3550	3475.65	0.16	0	-2461	3943	3746	3623	3426	3303	3685	3365	11	1065	100	2480	5	1	11074700	379	20.85	2.85	12	1.56	164.00	1200.00	6880	20241219	-50.29	3420	20250115	0.00	4250	-19.53	20250102	3420	0.00	20250115	6880	-50.29	20241219	3420	0.00	20250115	0.02	N	398120	100	11 억		17179	N	N	0	N	00	N
60	20250115	141223	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3465	-85	5	-2.39	507442775	145693	57.64	3530	3585	3425	4615	2485	3550	3482.96	0.16	0	-380	3943	3746	3623	3426	3303	3685	3365	11	1065	100	2480	5	1	11074700	384	21.13	2.89	12	1.32	164.00	1200.00	6880	20241219	-49.64	3425	20250115	1.17	4250	-18.47	20250102	3425	1.17	20250115	6880	-49.64	20241219	3425	1.17	20250115	0.02	N	398120	100	11 억		17179	N	N	0	N	00	N
61	20250115	131232	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3450	-100	5	-2.82	379271080	108635	42.98	3530	3585	3425	4615	2485	3550	3491.24	0.16	0	-515	3943	3746	3623	3426	3303	3685	3365	11	1065	100	2480	5	1	11074700	382	21.04	2.88	12	0.98	164.00	1200.00	6880	20241219	-49.85	3425	20250115	0.73	4250	-18.82	20250102	3425	0.73	20250115	6880	-49.85	20241219	3425	0.73	20250115	0.02	N	398120	100	11 억		17179	N	N	0	N	00	N
62	20250115	121215	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3440	-110	5	-3.10	315203515	90143	35.66	3530	3585	3425	4615	2485	3550	3496.71	0.16	0	3378	3943	3746	3623	3426	3303	3685	3365	11	1065	100	2480	5	1	11074700	381	20.98	2.87	12	0.81	164.00	1200.00	6880	20241219	-50.00	3425	20250115	0.44	4250	-19.06	20250102	3425	0.44	20250115	6880	-50.00	20241219	3425	0.44	20250115	0.02	N	398120	100	11 억		17179	N	N	0	N	00	N
63	20250115	111227	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3470	-80	5	-2.25	253523745	72234	28.58	3530	3585	3425	4615	2485	3550	3509.76	0.16	0	1584	3943	3746	3623	3426	3303	3685	3365	11	1065	100	2480	5	1	11074700	384	21.16	2.89	12	0.65	164.00	1200.00	6880	20241219	-49.56	3425	20250115	1.31	4250	-18.35	20250102	3425	1.31	20250115	6880	-49.56	20241219	3425	1.31	20250115	0.02	N	398120	100	11 억		17179	N	N	0	N	00	N
64	20250115	101226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3525	-25	5	-0.70	110976200	31425	12.43	3530	3585	3515	4615	2485	3550	3531.46	0.16	0	1043	3943	3746	3623	3426	3303	3685	3365	11	1065	100	2480	5	1	11074700	390	21.49	2.94	12	0.28	164.00	1200.00	6880	20241219	-48.76	3500	20250114	0.71	4250	-17.06	20250102	3500	0.71	20250114	6880	-48.76	20241219	3500	0.71	20250114	0.02	N	398120	100	11 억		17179	N	N	0	N	00	N
65	20250115	091232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3540	-10	5	-0.28	62167590	17579	6.95	3530	3585	3525	4615	2485	3550	3536.47	0.16	0	-1125	3943	3746	3623	3426	3303	3685	3365	11	1065	100	2480	5	1	11074700	392	21.59	2.95	12	0.16	164.00	1200.00	6880	20241219	-48.55	3500	20250114	1.14	4250	-16.71	20250102	3500	1.14	20250114	6880	-48.55	20241219	3500	1.14	20250114	0.02	N	398120	100	11 억		17179	N	N	0	N	00	N
66	20250114	161208	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3550	-25	5	-0.70	890338560	249508	122.58	3570	3820	3500	4645	2505	3575	3568.39	0.13	0	2357	3821	3697	3631	3507	3441	3665	3475	11	1070	100	2500	5	1	11074700	393	21.65	2.96	12	2.25	164.00	1200.00	6880	20241219	-48.40	3500	20250114	1.43	4250	-16.47	20250102	3500	1.43	20250114	6880	-48.40	20241219	3500	1.43	20250114	0.02	N	398120	100	11 억		14841	N	N	0	N	00	N
67	20250114	151227	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3535	-40	5	-1.12	842919970	236128	116.01	3570	3820	3500	4645	2505	3575	3569.76	0.13	0	5453	3821	3697	3631	3507	3441	3665	3475	11	1070	100	2500	5	1	11074700	391	21.55	2.95	12	2.13	164.00	1200.00	6880	20241219	-48.62	3500	20250114	1.00	4250	-16.82	20250102	3500	1.00	20250114	6880	-48.62	20241219	3500	1.00	20250114	0.02	N	398120	100	11 억		14841	N	N	0	N	00	N
68	20250114	141222	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3540	-35	5	-0.98	808920005	226518	111.29	3570	3820	3500	4645	2505	3575	3571.11	0.13	0	6024	3821	3697	3631	3507	3441	3665	3475	11	1070	100	2500	5	1	11074700	392	21.59	2.95	12	2.05	164.00	1200.00	6880	20241219	-48.55	3500	20250114	1.14	4250	-16.71	20250102	3500	1.14	20250114	6880	-48.55	20241219	3500	1.14	20250114	0.02	N	398120	100	11 억		14841	N	N	0	N	00	N
69	20250114	131221	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3530	-45	5	-1.26	641093850	178662	87.78	3570	3820	3500	4645	2505	3575	3588.31	0.13	0	6153	3821	3697	3631	3507	3441	3665	3475	11	1070	100	2500	5	1	11074700	391	21.52	2.94	12	1.61	164.00	1200.00	6880	20241219	-48.69	3500	20250114	0.86	4250	-16.94	20250102	3500	0.86	20250114	6880	-48.69	20241219	3500	0.86	20250114	0.02	N	398120	100	11 억		14841	N	N	0	N	00	N
70	20250114	121217	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3600	25	2	0.70	503383610	139615	68.59	3570	3820	3530	4645	2505	3575	3605.53	0.13	0	6039	3821	3697	3631	3507	3441	3665	3475	11	1070	100	2500	5	1	11074700	399	21.95	3.00	12	1.26	164.00	1200.00	6880	20241219	-47.67	3530	20250114	1.98	4250	-15.29	20250102	3530	1.98	20250114	6880	-47.67	20241219	3530	1.98	20250114	0.02	N	398120	100	11 억		14841	N	N	0	N	00	N
71	20250114	111215	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3570	-5	5	-0.14	466897710	129421	63.58	3570	3820	3530	4645	2505	3575	3607.61	0.13	0	6755	3821	3697	3631	3507	3441	3665	3475	11	1070	100	2500	5	1	11074700	395	21.77	2.98	12	1.17	164.00	1200.00	6880	20241219	-48.11	3530	20250114	1.13	4250	-16.00	20250102	3530	1.13	20250114	6880	-48.11	20241219	3530	1.13	20250114	0.02	N	398120	100	11 억		14841	N	N	0	N	00	N
72	20250114	101215	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3585	10	2	0.28	401393535	111030	54.55	3570	3820	3530	4645	2505	3575	3615.22	0.13	0	6267	3821	3697	3631	3507	3441	3665	3475	11	1070	100	2500	5	1	11074700	397	21.86	2.99	12	1.00	164.00	1200.00	6880	20241219	-47.89	3530	20250114	1.56	4250	-15.65	20250102	3530	1.56	20250114	6880	-47.89	20241219	3530	1.56	20250114	0.02	N	398120	100	11 억		14841	N	N	0	N	00	N
73	20250114	091220	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3575	0	3	0.00	227929185	62926	30.92	3570	3820	3530	4645	2505	3575	3622.25	0.13	0	9237	3821	3697	3631	3507	3441	3665	3475	11	1070	100	2500	5	1	11074700	396	21.80	2.98	12	0.57	164.00	1200.00	6880	20241219	-48.04	3530	20250114	1.27	4250	-15.88	20250102	3530	1.27	20250114	6880	-48.04	20241219	3530	1.27	20250114	0.02	N	398120	100	11 억		14841	N	N	0	N	00	N
74	20250113	161202	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3575	-115	5	-3.12	375544585	103062	55.63	3680	3755	3565	4795	2585	3690	3644.65	0.26	0	-13868	3976	3832	3721	3577	3466	3905	3650	11	1105	100	2580	5	1	11074700	396	21.80	2.98	12	0.93	164.00	1200.00	6880	20241219	-48.04	3565	20250113	0.28	4250	-15.88	20250102	3565	0.28	20250113	6880	-48.04	20241219	3565	0.28	20250113	0.02	N	398120	100	11 억		29022	N	N	0	N	00	N
75	20250113	151210	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3600	-90	5	-2.44	348264110	95437	51.51	3680	3755	3565	4795	2585	3690	3649.07	0.26	0	-13772	3976	3832	3721	3577	3466	3905	3650	11	1105	100	2580	5	1	11074700	399	21.95	3.00	12	0.86	164.00	1200.00	6880	20241219	-47.67	3565	20250113	0.98	4250	-15.29	20250102	3565	0.98	20250113	6880	-47.67	20241219	3565	0.98	20250113	0.02	N	398120	100	11 억		29022	N	N	0	N	00	N
76	20250113	141145	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3595	-95	5	-2.57	324533665	88823	47.94	3680	3755	3565	4795	2585	3690	3653.64	0.26	0	-13547	3976	3832	3721	3577	3466	3905	3650	11	1105	100	2580	5	1	11074700	398	21.92	3.00	12	0.80	164.00	1200.00	6880	20241219	-47.75	3565	20250113	0.84	4250	-15.41	20250102	3565	0.84	20250113	6880	-47.75	20241219	3565	0.84	20250113	0.02	N	398120	100	11 억		29022	N	N	0	N	00	N
77	20250113	131151	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3600	-90	5	-2.44	309817505	84738	45.74	3680	3755	3565	4795	2585	3690	3656.11	0.26	0	-10262	3976	3832	3721	3577	3466	3905	3650	11	1105	100	2580	5	1	11074700	399	21.95	3.00	12	0.77	164.00	1200.00	6880	20241219	-47.67	3565	20250113	0.98	4250	-15.29	20250102	3565	0.98	20250113	6880	-47.67	20241219	3565	0.98	20250113	0.02	N	398120	100	11 억		29022	N	N	0	N	00	N
78	20250113	121156	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3620	-70	5	-1.90	258594790	70492	38.05	3680	3755	3590	4795	2585	3690	3668.37	0.26	0	-7278	3976	3832	3721	3577	3466	3905	3650	11	1105	100	2580	5	1	11074700	401	22.07	3.02	12	0.64	164.00	1200.00	6880	20241219	-47.38	3590	20250113	0.84	4250	-14.82	20250102	3590	0.84	20250113	6880	-47.38	20241219	3590	0.84	20250113	0.02	N	398120	100	11 억		29022	N	N	0	N	00	N
79	20250113	111152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3690	0	3	0.00	157609625	42658	23.02	3680	3755	3640	4795	2585	3690	3694.75	0.26	0	-6337	3976	3832	3721	3577	3466	3905	3650	11	1105	100	2580	5	1	11074700	409	22.50	3.08	12	0.39	164.00	1200.00	6880	20241219	-46.37	3610	20250110	2.22	4250	-13.18	20250102	3610	2.22	20250110	6880	-46.37	20241219	3610	2.22	20250110	0.02	N	398120	100	11 억		29022	N	N	0	N	00	N
80	20250113	101153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3715	25	2	0.68	127385875	34440	18.59	3680	3755	3640	4795	2585	3690	3698.83	0.26	0	-5503	3976	3832	3721	3577	3466	3905	3650	11	1105	100	2580	5	1	11074700	411	22.65	3.10	12	0.31	164.00	1200.00	6880	20241219	-46.00	3610	20250110	2.91	4250	-12.59	20250102	3610	2.91	20250110	6880	-46.00	20241219	3610	2.91	20250110	0.02	N	398120	100	11 억		29022	N	N	0	N	00	N
81	20250113	091159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3665	-25	5	-0.68	15546255	4249	2.29	3680	3680	3640	4795	2585	3690	3657.36	0.26	0	161	3976	3832	3721	3577	3466	3905	3650	11	1105	100	2580	5	1	11074700	406	22.35	3.05	12	0.04	164.00	1200.00	6880	20241219	-46.73	3610	20250110	1.52	4250	-13.76	20250102	3610	1.52	20250110	6880	-46.73	20241219	3610	1.52	20250110	0.02	N	398120	100	11 억		29022	N	N	0	N	00	N
82	20250110	161132	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3690	-20	5	-0.54	676941070	183989	74.42	3680	3865	3610	4820	2600	3710	3679.23	0.19	0	7892	3880	3795	3720	3635	3560	3757	3597	11	1110	100	2590	5	1	11074700	409	22.50	3.08	12	1.66	164.00	1200.00	6880	20241219	-46.37	3610	20250110	2.22	4250	-13.18	20250102	3610	2.22	20250110	6880	-46.37	20241219	3610	2.22	20250110	0.02	N	398120	100	11 억		21236	N	N	0	N	00	N
83	20250110	151141	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3795	85	2	2.29	572278980	155877	63.05	3680	3860	3610	4820	2600	3710	3671.32	0.19	0	9076	3880	3795	3720	3635	3560	3757	3597	11	1110	100	2590	5	1	11074700	420	23.14	3.16	12	1.41	164.00	1200.00	6880	20241219	-44.84	3610	20250110	5.12	4250	-10.71	20250102	3610	5.12	20250110	6880	-44.84	20241219	3610	5.12	20250110	0.02	N	398120	100	11 억		21236	N	N	0	N	00	N
84	20250110	141146	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3635	-75	5	-2.02	283073565	77477	31.34	3680	3720	3630	4820	2600	3710	3653.57	0.19	0	1228	3880	3795	3720	3635	3560	3757	3597	11	1110	100	2590	5	1	11074700	403	22.16	3.03	12	0.70	164.00	1200.00	6880	20241219	-47.17	3630	20250110	0.14	4250	-14.47	20250102	3630	0.14	20250110	6880	-47.17	20241219	3630	0.14	20250110	0.02	N	398120	100	11 억		21236	N	N	0	N	00	N
85	20250110	131147	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3670	-40	5	-1.08	239536655	65513	26.50	3680	3720	3635	4820	2600	3710	3656.24	0.19	0	-385	3880	3795	3720	3635	3560	3757	3597	11	1110	100	2590	5	1	11074700	406	22.38	3.06	12	0.59	164.00	1200.00	6880	20241219	-46.66	3635	20250110	0.96	4250	-13.65	20250102	3635	0.96	20250110	6880	-46.66	20241219	3635	0.96	20250110	0.02	N	398120	100	11 억		21236	N	N	0	N	00	N
86	20250110	121148	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3645	-65	5	-1.75	186503760	51017	20.64	3680	3720	3635	4820	2600	3710	3655.61	0.19	0	694	3880	3795	3720	3635	3560	3757	3597	11	1110	100	2590	5	1	11074700	404	22.23	3.04	12	0.46	164.00	1200.00	6880	20241219	-47.02	3635	20250110	0.28	4250	-14.24	20250102	3635	0.28	20250110	6880	-47.02	20241219	3635	0.28	20250110	0.02	N	398120	100	11 억		21236	N	N	0	N	00	N
87	20250110	111145	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3650	-60	5	-1.62	155350395	42463	17.18	3680	3720	3635	4820	2600	3710	3658.37	0.19	0	368	3880	3795	3720	3635	3560	3757	3597	11	1110	100	2590	5	1	11074700	404	22.26	3.04	12	0.38	164.00	1200.00	6880	20241219	-46.95	3635	20250110	0.41	4250	-14.12	20250102	3635	0.41	20250110	6880	-46.95	20241219	3635	0.41	20250110	0.02	N	398120	100	11 억		21236	N	N	0	N	00	N
88	20250110	101142	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3680	-30	5	-0.81	108956195	29730	12.03	3680	3720	3635	4820	2600	3710	3664.70	0.19	0	34	3880	3795	3720	3635	3560	3757	3597	11	1110	100	2590	5	1	11074700	408	22.44	3.07	12	0.27	164.00	1200.00	6880	20241219	-46.51	3635	20250110	1.24	4250	-13.41	20250102	3635	1.24	20250110	6880	-46.51	20241219	3635	1.24	20250110	0.02	N	398120	100	11 억		21236	N	N	0	N	00	N
89	20250110	091148	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3690	-20	5	-0.54	32025585	8751	3.54	3680	3690	3635	4820	2600	3710	3659.07	0.19	0	292	3880	3795	3720	3635	3560	3757	3597	11	1110	100	2590	5	1	11074700	409	22.50	3.08	12	0.08	164.00	1200.00	6880	20241219	-46.37	3635	20250110	1.51	4250	-13.18	20250102	3635	1.51	20250110	6880	-46.37	20241219	3635	1.51	20250110	0.02	N	398120	100	11 억		21236	N	N	0	N	00	N
90	20250109	161134	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3710	-80	5	-2.11	908509725	245219	78.00	3795	3805	3645	4925	2655	3790	3704.58	0.09	0	11697	4016	3902	3816	3702	3616	3860	3660	11	1135	100	2650	5	1	11074700	411	22.62	3.09	12	2.21	164.00	1200.00	6880	20241219	-46.08	3645	20250109	1.78	4250	-12.71	20250102	3645	1.78	20250109	6880	-46.08	20241219	3645	1.78	20250109	0.02	N	398120	100	11 억		9539	N	N	0	N	00	N
91	20250109	151132	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3680	-110	5	-2.90	867413580	234120	74.47	3795	3805	3645	4925	2655	3790	3704.68	0.09	0	13051	4016	3902	3816	3702	3616	3860	3660	11	1135	100	2650	5	1	11074700	408	22.44	3.07	12	2.11	164.00	1200.00	6880	20241219	-46.51	3645	20250109	0.96	4250	-13.41	20250102	3645	0.96	20250109	6880	-46.51	20241219	3645	0.96	20250109	0.02	N	398120	100	11 억		9539	N	N	0	N	00	N
92	20250109	141139	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3685	-105	5	-2.77	592287265	159071	50.60	3795	3805	3670	4925	2655	3790	3723.05	0.09	0	7801	4016	3902	3816	3702	3616	3860	3660	11	1135	100	2650	5	1	11074700	408	22.47	3.07	12	1.44	164.00	1200.00	6880	20241219	-46.44	3670	20250109	0.41	4250	-13.29	20250102	3670	0.41	20250109	6880	-46.44	20241219	3670	0.41	20250109	0.02	N	398120	100	11 억		9539	N	N	0	N	00	N
93	20250109	131139	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3695	-95	5	-2.51	478016725	128079	40.74	3795	3805	3670	4925	2655	3790	3731.81	0.09	0	10988	4016	3902	3816	3702	3616	3860	3660	11	1135	100	2650	5	1	11074700	409	22.53	3.08	12	1.16	164.00	1200.00	6880	20241219	-46.29	3670	20250109	0.68	4250	-13.06	20250102	3670	0.68	20250109	6880	-46.29	20241219	3670	0.68	20250109	0.02	N	398120	100	11 억		9539	N	N	0	N	00	N
94	20250109	121139	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3740	-50	5	-1.32	312796800	83474	26.55	3795	3805	3690	4925	2655	3790	3746.79	0.09	0	5725	4016	3902	3816	3702	3616	3860	3660	11	1135	100	2650	5	1	11074700	414	22.80	3.12	12	0.75	164.00	1200.00	6880	20241219	-45.64	3690	20250109	1.36	4250	-12.00	20250102	3690	1.36	20250109	6880	-45.64	20241219	3690	1.36	20250109	0.02	N	398120	100	11 억		9539	N	N	0	N	00	N
95	20250109	111143	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3775	-15	5	-0.40	264670705	70604	22.46	3795	3805	3690	4925	2655	3790	3748.16	0.09	0	327	4016	3902	3816	3702	3616	3860	3660	11	1135	100	2650	5	1	11074700	418	23.02	3.15	12	0.64	164.00	1200.00	6880	20241219	-45.13	3690	20250109	2.30	4250	-11.18	20250102	3690	2.30	20250109	6880	-45.13	20241219	3690	2.30	20250109	0.02	N	398120	100	11 억		9539	N	N	0	N	00	N
96	20250109	101141	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3720	-70	5	-1.85	175239655	46927	14.93	3795	3795	3690	4925	2655	3790	3733.27	0.09	0	4690	4016	3902	3816	3702	3616	3860	3660	11	1135	100	2650	5	1	11074700	412	22.68	3.10	12	0.42	164.00	1200.00	6880	20241219	-45.93	3690	20250109	0.81	4250	-12.47	20250102	3690	0.81	20250109	6880	-45.93	20241219	3690	0.81	20250109	0.02	N	398120	100	11 억		9539	N	N	0	N	00	N
97	20250109	091145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3790	0	3	0.00	19183585	5066	1.61	3795	3795	3755	4925	2655	3790	3786.07	0.09	0	-513	4016	3902	3816	3702	3616	3860	3660	11	1135	100	2650	5	1	11074700	420	23.11	3.16	12	0.05	164.00	1200.00	6880	20241219	-44.91	3730	20250108	1.61	4250	-10.82	20250102	3730	1.61	20250108	6880	-44.91	20241219	3730	1.61	20250108	0.02	N	398120	100	11 억		9539	N	N	0	N	00	N
98	20250108	161128	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3790	-190	5	-4.77	1162639440	304949	62.14	3930	3930	3730	5170	2790	3980	3812.65	0.17	0	-8901	4373	4176	4053	3856	3733	4115	3795	11	1190	100	2780	5	1	11074700	420	23.11	3.16	12	2.75	164.00	1200.00	6880	20241219	-44.91	3730	20250108	1.61	4250	-10.82	20250102	3730	1.61	20250108	6880	-44.91	20241219	3730	1.61	20250108	0.02	N	398120	100	11 억		18360	N	N	0	N	00	N
99	20250108	151133	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3780	-200	5	-5.03	1078035650	282617	57.59	3930	3930	3730	5170	2790	3980	3814.48	0.17	0	-10965	4373	4176	4053	3856	3733	4115	3795	11	1190	100	2780	5	1	11074700	419	23.05	3.15	12	2.55	164.00	1200.00	6880	20241219	-45.06	3730	20250108	1.34	4250	-11.06	20250102	3730	1.34	20250108	6880	-45.06	20241219	3730	1.34	20250108	0.02	N	398120	100	11 억		18360	N	N	0	N	00	N
100	20250108	141137	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3775	-205	5	-5.15	963989130	252481	51.45	3930	3930	3730	5170	2790	3980	3818.07	0.17	0	-9717	4373	4176	4053	3856	3733	4115	3795	11	1190	100	2780	5	1	11074700	418	23.02	3.15	12	2.28	164.00	1200.00	6880	20241219	-45.13	3730	20250108	1.21	4250	-11.18	20250102	3730	1.21	20250108	6880	-45.13	20241219	3730	1.21	20250108	0.02	N	398120	100	11 억		18360	N	N	0	N	00	N
101	20250108	131134	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3750	-230	5	-5.78	894020895	233970	47.67	3930	3930	3730	5170	2790	3980	3821.09	0.17	0	-7704	4373	4176	4053	3856	3733	4115	3795	11	1190	100	2780	5	1	11074700	415	22.87	3.12	12	2.11	164.00	1200.00	6880	20241219	-45.49	3730	20250108	0.54	4250	-11.76	20250102	3730	0.54	20250108	6880	-45.49	20241219	3730	0.54	20250108	0.02	N	398120	100	11 억		18360	N	N	0	N	00	N
102	20250108	121132	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3755	-225	5	-5.65	758041160	197673	40.28	3930	3930	3745	5170	2790	3980	3834.82	0.17	0	-6888	4373	4176	4053	3856	3733	4115	3795	11	1190	100	2780	5	1	11074700	416	22.90	3.13	12	1.78	164.00	1200.00	6880	20241219	-45.42	3745	20250108	0.27	4250	-11.65	20250102	3745	0.27	20250108	6880	-45.42	20241219	3745	0.27	20250108	0.02	N	398120	100	11 억		18360	N	N	0	N	00	N
103	20250108	111133	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3835	-145	5	-3.64	501930755	130038	26.50	3930	3930	3795	5170	2790	3980	3859.88	0.17	0	7238	4373	4176	4053	3856	3733	4115	3795	11	1190	100	2780	5	1	11074700	425	23.38	3.20	12	1.17	164.00	1200.00	6880	20241219	-44.26	3795	20250108	1.05	4250	-9.76	20250102	3795	1.05	20250108	6880	-44.26	20241219	3795	1.05	20250108	0.02	N	398120	100	11 억		18360	N	N	0	N	00	N
104	20250108	101134	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3855	-125	5	-3.14	443799420	114877	23.41	3930	3930	3795	5170	2790	3980	3863.26	0.17	0	8036	4373	4176	4053	3856	3733	4115	3795	11	1190	100	2780	5	1	11074700	427	23.51	3.21	12	1.04	164.00	1200.00	6880	20241219	-43.97	3795	20250108	1.58	4250	-9.29	20250102	3795	1.58	20250108	6880	-43.97	20241219	3795	1.58	20250108	0.02	N	398120	100	11 억		18360	N	N	0	N	00	N
105	20250108	091133	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3920	-60	5	-1.51	64002785	16397	3.34	3930	3930	3870	5170	2790	3980	3903.32	0.17	0	1094	4373	4176	4053	3856	3733	4115	3795	11	1190	100	2780	5	1	11074700	434	23.90	3.27	12	0.15	164.00	1200.00	6880	20241219	-43.02	3870	20250108	1.29	4250	-7.76	20250102	3870	1.29	20250108	6880	-43.02	20241219	3870	1.29	20250108	0.02	N	398120	100	11 억		18360	N	N	0	N	00	N
106	20250107	161121	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3980	-85	5	-2.09	1799795260	447303	244.05	4090	4250	3930	5280	2850	4065	4024.26	0.14	0	2632	4255	4160	4085	3990	3915	4122	3952	11	1215	100	2840	5	1	11074700	441	24.27	3.32	12	4.04	164.00	1200.00	6880	20241219	-42.15	3930	20250107	1.27	4250	0.00	20250102	3930	1.27	20250107	6880	-42.15	20241219	3930	1.27	20250107	0.02	N	398120	100	11 억		15449	N	N	0	N	00	N
107	20250107	151126	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3960	-105	5	-2.58	1646761905	408798	223.05	4090	4250	3930	5280	2850	4065	4028.21	0.14	0	4659	4255	4160	4085	3990	3915	4122	3952	11	1215	100	2840	5	1	11074700	439	24.15	3.30	12	3.69	164.00	1200.00	6880	20241219	-42.44	3930	20250107	0.76	4250	0.00	20250102	3930	0.76	20250107	6880	-42.44	20241219	3930	0.76	20250107	0.02	N	398120	100	11 억		15449	N	N	0	N	00	N
108	20250107	141123	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3970	-95	5	-2.34	1537971795	381364	208.08	4090	4250	3930	5280	2850	4065	4032.73	0.14	0	3805	4255	4160	4085	3990	3915	4122	3952	11	1215	100	2840	5	1	11074700	440	24.21	3.31	12	3.44	164.00	1200.00	6880	20241219	-42.30	3930	20250107	1.02	4250	0.00	20250102	3930	1.02	20250107	6880	-42.30	20241219	3930	1.02	20250107	0.02	N	398120	100	11 억		15449	N	N	0	N	00	N
109	20250107	131124	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	3940	-125	5	-3.08	1345550845	332973	181.67	4090	4250	3930	5280	2850	4065	4040.94	0.14	0	4070	4255	4160	4085	3990	3915	4122	3952	11	1215	100	2840	5	1	11074700	436	24.02	3.28	12	3.01	164.00	1200.00	6880	20241219	-42.73	3930	20250107	0.25	4250	0.00	20250102	3930	0.25	20250107	6880	-42.73	20241219	3930	0.25	20250107	0.02	N	398120	100	11 억		15449	N	N	0	N	00	N
110	20250107	121126	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	4010	-55	5	-1.35	1120234175	276142	150.67	4090	4250	3935	5280	2850	4065	4056.70	0.14	0	16825	4255	4160	4085	3990	3915	4122	3952	11	1215	100	2840	5	1	11074700	444	24.45	3.34	12	2.49	164.00	1200.00	6880	20241219	-41.72	3935	20250107	1.91	4250	0.00	20250102	3935	1.91	20250107	6880	-41.72	20241219	3935	1.91	20250107	0.02	N	398120	100	11 억		15449	N	N	0	N	00	N
111	20250107	111119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4070	5	2	0.12	324963940	79650	43.46	4090	4130	4035	5280	2850	4065	4080.10	0.14	0	4156	4255	4160	4085	3990	3915	4122	3952	11	1215	100	2840	5	1	11074700	451	24.82	3.39	12	0.72	164.00	1200.00	6880	20241219	-40.84	3945	20241230	3.17	4250	-4.24	20250102	3980	2.26	20250102	6880	-40.84	20241219	3945	3.17	20241230	0.02	N	398120	100	11 억		15449	N	N	0	N	00	N
112	20250107	101126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4080	15	2	0.37	252188875	61729	33.68	4090	4130	4035	5280	2850	4065	4085.78	0.14	0	3382	4255	4160	4085	3990	3915	4122	3952	11	1215	100	2840	5	1	11074700	452	24.88	3.40	12	0.56	164.00	1200.00	6880	20241219	-40.70	3945	20241230	3.42	4250	-4.00	20250102	3980	2.51	20250102	6880	-40.70	20241219	3945	3.42	20241230	0.02	N	398120	100	11 억		15449	N	N	0	N	00	N
113	20250107	091128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4060	-5	5	-0.12	56790525	13961	7.62	4090	4120	4045	5280	2850	4065	4068.03	0.14	0	3086	4255	4160	4085	3990	3915	4122	3952	11	1215	100	2840	5	1	11074700	450	24.76	3.38	12	0.13	164.00	1200.00	6880	20241219	-40.99	3945	20241230	2.92	4250	-4.47	20250102	3980	2.01	20250102	6880	-40.99	20241219	3945	2.92	20241230	0.02	N	398120	100	11 억		15449	N	N	0	N	00	N
114	20250106	161110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4065	0	3	0.00	708924205	174341	67.87	4070	4180	4010	5280	2850	4065	4066.31	0.04	0	11348	4205	4135	4070	4000	3935	4102	3967	11	1215	100	2840	5	1	11074700	450	24.79	3.39	12	1.57	164.00	1200.00	6880	20241219	-40.92	3945	20241230	3.04	4250	-4.35	20250102	3980	2.14	20250102	6880	-40.92	20241219	3945	3.04	20241230	0.00	N	398120	100	11 억		4101	N	N	0	N	00	N
115	20250106	151110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4070	5	2	0.12	683337070	168050	65.42	4070	4180	4010	5280	2850	4065	4066.28	0.04	0	11474	4205	4135	4070	4000	3935	4102	3967	11	1215	100	2840	5	1	11074700	451	24.82	3.39	12	1.52	164.00	1200.00	6880	20241219	-40.84	3945	20241230	3.17	4250	-4.24	20250102	3980	2.26	20250102	6880	-40.84	20241219	3945	3.17	20241230	0.00	N	398120	100	11 억		4101	N	N	0	N	00	N
116	20250106	141111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4070	5	2	0.12	460054855	113541	44.20	4070	4090	4010	5280	2850	4065	4051.83	0.04	0	14644	4205	4135	4070	4000	3935	4102	3967	11	1215	100	2840	5	1	11074700	451	24.82	3.39	12	1.03	164.00	1200.00	6880	20241219	-40.84	3945	20241230	3.17	4250	-4.24	20250102	3980	2.26	20250102	6880	-40.84	20241219	3945	3.17	20241230	0.00	N	398120	100	11 억		4101	N	N	0	N	00	N
117	20250106	131100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4070	5	2	0.12	349196490	86224	33.57	4070	4090	4010	5280	2850	4065	4049.79	0.04	0	12820	4205	4135	4070	4000	3935	4102	3967	11	1215	100	2840	5	1	11074700	451	24.82	3.39	12	0.78	164.00	1200.00	6880	20241219	-40.84	3945	20241230	3.17	4250	-4.24	20250102	3980	2.26	20250102	6880	-40.84	20241219	3945	3.17	20241230	0.00	N	398120	100	11 억		4101	N	N	0	N	00	N
118	20250106	121108	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4070	5	2	0.12	309539940	76451	29.76	4070	4090	4010	5280	2850	4065	4048.76	0.04	0	12769	4205	4135	4070	4000	3935	4102	3967	11	1215	100	2840	5	1	11074700	451	24.82	3.39	12	0.69	164.00	1200.00	6880	20241219	-40.84	3945	20241230	3.17	4250	-4.24	20250102	3980	2.26	20250102	6880	-40.84	20241219	3945	3.17	20241230	0.00	N	398120	100	11 억		4101	N	N	0	N	00	N
119	20250106	111105	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4065	0	3	0.00	269957015	66726	25.97	4070	4090	4010	5280	2850	4065	4045.61	0.04	0	12048	4205	4135	4070	4000	3935	4102	3967	11	1215	100	2840	5	1	11074700	450	24.79	3.39	12	0.60	164.00	1200.00	6880	20241219	-40.92	3945	20241230	3.04	4250	-4.35	20250102	3980	2.14	20250102	6880	-40.92	20241219	3945	3.04	20241230	0.00	N	398120	100	11 억		4101	N	N	0	N	00	N
120	20250106	101100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4030	-35	5	-0.86	125882005	31123	12.12	4070	4080	4010	5280	2850	4065	4044.34	0.04	0	1550	4205	4135	4070	4000	3935	4102	3967	11	1215	100	2840	5	1	11074700	446	24.57	3.36	12	0.28	164.00	1200.00	6880	20241219	-41.42	3945	20241230	2.15	4250	-5.18	20250102	3980	1.26	20250102	6880	-41.42	20241219	3945	2.15	20241230	0.00	N	398120	100	11 억		4101	N	N	0	N	00	N
121	20250106	091101	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4040	-25	5	-0.62	32653675	8053	3.13	4070	4080	4025	5280	2850	4065	4054.19	0.04	0	827	4205	4135	4070	4000	3935	4102	3967	11	1215	100	2840	5	1	11074700	447	24.63	3.37	12	0.07	164.00	1200.00	6880	20241219	-41.28	3945	20241230	2.41	4250	-4.94	20250102	3980	1.51	20250102	6880	-41.28	20241219	3945	2.41	20241230	0.00	N	398120	100	11 억		4101	N	N	0	N	00	N
122	20250103	161056	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4065	-65	5	-1.57	1025941645	252888	41.47	4095	4140	4005	5360	2895	4130	4056.00	0.14	0	-11850	4390	4260	4120	3990	3850	4325	4055	11	1230	100	2890	5	1	11074700	450	24.79	3.39	12	2.28	164.00	1200.00	6880	20241219	-40.92	3945	20241230	3.04	4250	-4.35	20250102	3980	2.14	20250102	6880	-40.92	20241219	3945	3.04	20241230	0.00	N	398120	100	11 억		15767	N	N	0	N	00	N
123	20250103	151059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4070	-60	5	-1.45	971054340	239391	39.25	4095	4140	4005	5360	2895	4130	4055.43	0.14	0	-11359	4390	4260	4120	3990	3850	4325	4055	11	1230	100	2890	5	1	11074700	451	24.82	3.39	12	2.16	164.00	1200.00	6880	20241219	-40.84	3945	20241230	3.17	4250	-4.24	20250102	3980	2.26	20250102	6880	-40.84	20241219	3945	3.17	20241230	0.00	N	398120	100	11 억		15767	N	N	0	N	00	N
124	20250103	141059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4050	-80	5	-1.94	689504925	169777	27.84	4095	4140	4005	5360	2895	4130	4060.01	0.14	0	-8796	4390	4260	4120	3990	3850	4325	4055	11	1230	100	2890	5	1	11074700	449	24.70	3.38	12	1.53	164.00	1200.00	6880	20241219	-41.13	3945	20241230	2.66	4250	-4.71	20250102	3980	1.76	20250102	6880	-41.13	20241219	3945	2.66	20241230	0.00	N	398120	100	11 억		15767	N	N	0	N	00	N
125	20250103	131100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4045	-85	5	-2.06	525685525	129235	21.19	4095	4140	4005	5360	2895	4130	4066.20	0.14	0	-3945	4390	4260	4120	3990	3850	4325	4055	11	1230	100	2890	5	1	11074700	448	24.66	3.37	12	1.17	164.00	1200.00	6880	20241219	-41.21	3945	20241230	2.53	4250	-4.82	20250102	3980	1.63	20250102	6880	-41.21	20241219	3945	2.53	20241230	0.00	N	398120	100	11 억		15767	N	N	0	N	00	N
126	20250103	121059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4045	-85	5	-2.06	500711335	123072	20.18	4095	4140	4005	5360	2895	4130	4066.92	0.14	0	-4470	4390	4260	4120	3990	3850	4325	4055	11	1230	100	2890	5	1	11074700	448	24.66	3.37	12	1.11	164.00	1200.00	6880	20241219	-41.21	3945	20241230	2.53	4250	-4.82	20250102	3980	1.63	20250102	6880	-41.21	20241219	3945	2.53	20241230	0.00	N	398120	100	11 억		15767	N	N	0	N	00	N
127	20250103	111100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4050	-80	5	-1.94	405736095	99567	16.33	4095	4140	4005	5360	2895	4130	4073.31	0.14	0	-2451	4390	4260	4120	3990	3850	4325	4055	11	1230	100	2890	5	1	11074700	449	24.70	3.38	12	0.90	164.00	1200.00	6880	20241219	-41.13	3945	20241230	2.66	4250	-4.71	20250102	3980	1.76	20250102	6880	-41.13	20241219	3945	2.66	20241230	0.00	N	398120	100	11 억		15767	N	N	0	N	00	N
128	20250103	101056	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4040	-90	5	-2.18	332814805	81543	13.37	4095	4140	4005	5360	2895	4130	4079.63	0.14	0	-4060	4390	4260	4120	3990	3850	4325	4055	11	1230	100	2890	5	1	11074700	447	24.63	3.37	12	0.74	164.00	1200.00	6880	20241219	-41.28	3945	20241230	2.41	4250	-4.94	20250102	3980	1.51	20250102	6880	-41.28	20241219	3945	2.41	20241230	0.00	N	398120	100	11 억		15767	N	N	0	N	00	N
129	20250103	091059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4140	10	2	0.24	69661745	16941	2.78	4095	4140	4085	5360	2895	4130	4108.19	0.14	0	336	4390	4260	4120	3990	3850	4325	4055	11	1230	100	2890	5	1	11074700	458	25.24	3.45	12	0.15	164.00	1200.00	6880	20241219	-39.83	3945	20241230	4.94	4250	-2.59	20250102	3980	4.02	20250102	6880	-39.83	20241219	3945	4.94	20241230	0.00	N	398120	100	11 억		15767	N	N	0	N	00	N
130	20250102	161046	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4130	90	2	2.23	2461119960	602569	141.29	4050	4250	3980	5250	2830	4040	4084.29	0.03	0	12777	4316	4177	4061	3922	3806	4247	3992	11	1210	100	2820	5	1	11074700	457	25.18	3.44	12	5.44	164.00	1200.00	6880	20241219	-39.97	3945	20241230	4.69	4250	-2.82	20250102	3980	3.77	20250102	6880	-39.97	20241219	3945	4.69	20241230	0.00	N	398120	100	11 억		2907	N	N	0	N	00	N
131	20250102	151048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4075	35	2	0.87	2339309180	572920	134.34	4050	4250	3980	5250	2830	4040	4083.14	0.03	0	17236	4316	4177	4061	3922	3806	4247	3992	11	1210	100	2820	5	1	11074700	451	24.85	3.40	12	5.17	164.00	1200.00	6880	20241219	-40.77	3945	20241230	3.30	4250	-4.12	20250102	3980	2.39	20250102	6880	-40.77	20241219	3945	3.30	20241230	0.00	N	398120	100	11 억		2907	N	N	0	N	00	N
132	20250102	141045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4180	140	2	3.47	1756406940	431420	101.16	4050	4250	3980	5250	2830	4040	4071.22	0.03	0	6214	4316	4177	4061	3922	3806	4247	3992	11	1210	100	2820	5	1	11074700	463	25.49	3.48	12	3.90	164.00	1200.00	6880	20241219	-39.24	3945	20241230	5.96	4250	-1.65	20250102	3980	5.03	20250102	6880	-39.24	20241219	3945	5.96	20241230	0.00	N	398120	100	11 억		2907	N	N	0	N	00	N
133	20250102	131049	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4060	20	2	0.50	1026230260	251792	59.04	4050	4250	3990	5250	2830	4040	4075.71	0.03	0	4034	4316	4177	4061	3922	3806	4247	3992	11	1210	100	2820	5	1	11074700	450	24.76	3.38	12	2.27	164.00	1200.00	6880	20241219	-40.99	3945	20241230	2.92	4250	-4.47	20250102	3990	1.75	20250102	6880	-40.99	20241219	3945	2.92	20241230	0.00	N	398120	100	11 억		2907	N	N	0	N	00	N
134	20250102	121046	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4045	5	2	0.12	963958625	236357	55.42	4050	4250	3990	5250	2830	4040	4078.41	0.03	0	3465	4316	4177	4061	3922	3806	4247	3992	11	1210	100	2820	5	1	11074700	448	24.66	3.37	12	2.13	164.00	1200.00	6880	20241219	-41.21	3945	20241230	2.53	4250	-4.82	20250102	3990	1.38	20250102	6880	-41.21	20241219	3945	2.53	20241230	0.00	N	398120	100	11 억		2907	N	N	0	N	00	N
135	20250102	111037	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4055	15	2	0.37	903790220	221462	51.93	4050	4250	3990	5250	2830	4040	4081.02	0.03	0	3402	4316	4177	4061	3922	3806	4247	3992	11	1210	100	2820	5	1	11074700	449	24.73	3.38	12	2.00	164.00	1200.00	6880	20241219	-41.06	3945	20241230	2.79	4250	-4.59	20250102	3990	1.63	20250102	6880	-41.06	20241219	3945	2.79	20241230	0.00	N	398120	100	11 억		2907	N	N	0	N	00	N
136	20250102	101044	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4025	-15	5	-0.37	193292485	48093	11.28	4050	4060	3990	5250	2830	4040	4019.13	0.03	0	2305	4316	4177	4061	3922	3806	4247	3992	11	1210	100	2820	5	1	11074700	446	24.54	3.35	12	0.43	164.00	1200.00	6880	20241219	-41.50	3945	20241230	2.03	4060	-0.86	20250102	3990	0.88	20250102	6880	-41.50	20241219	3945	2.03	20241230	0.00	N	398120	100	11 억		2907	N	N	0	N	00	N
137	20250102	091033	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4040	0	3	0.00	0	0	0.00	0	0	0	5250	2830	4040	0.00	0.03	0	0	4316	4177	4061	3922	3806	4247	3992	11	1210	100	2820	5	1	11074700	447	24.63	3.37	12	0.00	164.00	1200.00	6880	20241219	-41.28	3945	20241230	2.41	0	0.00	0	0	0.00	0	6880	-41.28	20241219	3945	2.41	20241230	0.00	N	398120	100	11 억		2907	N	N	0	N	00	N