KissMeData/419540/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	161316	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1642	-23	5	-1.38	167856280	102353	58.40	1655	1674	1632	2160	1166	1665	1639.96	1.45	0	-14105	1733	1699	1665	1631	1597	1682	1614	23	495	100	1190	1	1	22992511	378	46.91	2.03	12	0.45	35.00	807.00	2595	20240620	-36.72	1419	20241209	15.72	1758	-6.60	20250113	1631	0.67	20250123	2595	-36.72	20240620	1419	15.72	20241209	3.24	N	419540	100	22 억		333948	N	N	0	N	00	N
3	20250124	151316	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1644	-21	5	-1.26	143588953	87535	49.94	1655	1674	1632	2160	1166	1665	1640.36	1.45	0	-10577	1733	1699	1665	1631	1597	1682	1614	23	495	100	1190	1	1	22992511	378	46.97	2.04	12	0.38	35.00	807.00	2595	20240620	-36.65	1419	20241209	15.86	1758	-6.48	20250113	1631	0.80	20250123	2595	-36.65	20240620	1419	15.86	20241209	3.24	N	419540	100	22 억		333948	N	N	0	N	00	N
4	20250124	141314	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1636	-29	5	-1.74	130593494	79638	45.44	1655	1674	1632	2160	1166	1665	1639.84	1.45	0	-8268	1733	1699	1665	1631	1597	1682	1614	23	495	100	1190	1	1	22992511	376	46.74	2.03	12	0.35	35.00	807.00	2595	20240620	-36.96	1419	20241209	15.29	1758	-6.94	20250113	1631	0.31	20250123	2595	-36.96	20240620	1419	15.29	20241209	3.24	N	419540	100	22 억		333948	N	N	0	N	00	N
5	20250124	131317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1637	-28	5	-1.68	118192304	72070	41.12	1655	1674	1632	2160	1166	1665	1639.97	1.45	0	-4323	1733	1699	1665	1631	1597	1682	1614	23	495	100	1190	1	1	22992511	376	46.77	2.03	12	0.31	35.00	807.00	2595	20240620	-36.92	1419	20241209	15.36	1758	-6.88	20250113	1631	0.37	20250123	2595	-36.92	20240620	1419	15.36	20241209	3.24	N	419540	100	22 억		333948	N	N	0	N	00	N
6	20250124	121313	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1668	3	2	0.18	51081040	31083	17.73	1655	1674	1635	2160	1166	1665	1643.38	1.45	0	617	1733	1699	1665	1631	1597	1682	1614	23	495	100	1190	1	1	22992511	384	47.66	2.07	12	0.14	35.00	807.00	2595	20240620	-35.72	1419	20241209	17.55	1758	-5.12	20250113	1631	2.27	20250123	2595	-35.72	20240620	1419	17.55	20241209	3.24	N	419540	100	22 억		333948	N	N	0	N	00	N
7	20250124	111314	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1651	-14	5	-0.84	39238189	23902	13.64	1655	1674	1635	2160	1166	1665	1641.63	1.45	0	644	1733	1699	1665	1631	1597	1682	1614	23	495	100	1190	1	1	22992511	380	47.17	2.05	12	0.10	35.00	807.00	2595	20240620	-36.38	1419	20241209	16.35	1758	-6.09	20250113	1631	1.23	20250123	2595	-36.38	20240620	1419	16.35	20241209	3.24	N	419540	100	22 억		333948	N	N	0	N	00	N
8	20250124	101311	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1640	-25	5	-1.50	31091485	18945	10.81	1655	1674	1635	2160	1166	1665	1641.14	1.45	0	726	1733	1699	1665	1631	1597	1682	1614	23	495	100	1190	1	1	22992511	377	46.86	2.03	12	0.08	35.00	807.00	2595	20240620	-36.80	1419	20241209	15.57	1758	-6.71	20250113	1631	0.55	20250123	2595	-36.80	20240620	1419	15.57	20241209	3.24	N	419540	100	22 억		333948	N	N	0	N	00	N
9	20250124	091320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1674	9	2	0.54	2113507	1273	0.73	1655	1674	1640	2160	1166	1665	1660.26	1.45	0	-928	1733	1699	1665	1631	1597	1682	1614	23	495	100	1190	1	1	22992511	385	47.83	2.07	12	0.01	35.00	807.00	2595	20240620	-35.49	1419	20241209	17.97	1758	-4.78	20250113	1631	2.64	20250123	2595	-35.49	20240620	1419	17.97	20241209	3.24	N	419540	100	22 억		333948	N	N	0	N	00	N
10	20250123	161309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1665	-25	5	-1.48	290173255	175100	123.35	1680	1699	1631	2195	1183	1690	1657.19	1.56	0	-23669	1744	1716	1701	1673	1658	1709	1666	23	505	100	1210	1	1	22992511	383	47.57	2.06	12	0.76	35.00	807.00	2595	20240620	-35.84	1419	20241209	17.34	1758	-5.29	20250113	1631	2.08	20250123	2595	-35.84	20240620	1419	17.34	20241209	3.26	N	419540	100	22 억		357617	N	N	0	N	00	N
11	20250123	151307	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1651	-39	5	-2.31	263647011	159069	112.05	1680	1699	1631	2195	1183	1690	1657.44	1.56	0	-19897	1744	1716	1701	1673	1658	1709	1666	23	505	100	1210	1	1	22992511	380	47.17	2.05	12	0.69	35.00	807.00	2595	20240620	-36.38	1419	20241209	16.35	1758	-6.09	20250113	1631	1.23	20250123	2595	-36.38	20240620	1419	16.35	20241209	3.26	N	419540	100	22 억		357617	N	N	0	N	00	N
12	20250123	141303	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1656	-34	5	-2.01	229299591	138310	97.43	1680	1699	1631	2195	1183	1690	1657.87	1.56	0	-20341	1744	1716	1701	1673	1658	1709	1666	23	505	100	1210	1	1	22992511	381	47.31	2.05	12	0.60	35.00	807.00	2595	20240620	-36.18	1419	20241209	16.70	1758	-5.80	20250113	1631	1.53	20250123	2595	-36.18	20240620	1419	16.70	20241209	3.26	N	419540	100	22 억		357617	N	N	0	N	00	N
13	20250123	131307	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1669	-21	5	-1.24	176546103	106363	74.93	1680	1699	1631	2195	1183	1690	1659.85	1.56	0	-24207	1744	1716	1701	1673	1658	1709	1666	23	505	100	1210	1	1	22992511	384	47.69	2.07	12	0.46	35.00	807.00	2595	20240620	-35.68	1419	20241209	17.62	1758	-5.06	20250113	1631	2.33	20250123	2595	-35.68	20240620	1419	17.62	20241209	3.26	N	419540	100	22 억		357617	N	N	0	N	00	N
14	20250123	121308	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1657	-33	5	-1.95	172348711	103840	73.15	1680	1699	1631	2195	1183	1690	1659.75	1.56	0	-23647	1744	1716	1701	1673	1658	1709	1666	23	505	100	1210	1	1	22992511	381	47.34	2.05	12	0.45	35.00	807.00	2595	20240620	-36.15	1419	20241209	16.77	1758	-5.75	20250113	1631	1.59	20250123	2595	-36.15	20240620	1419	16.77	20241209	3.26	N	419540	100	22 억		357617	N	N	0	N	00	N
15	20250123	111257	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1670	-20	5	-1.18	70373991	42065	29.63	1680	1699	1667	2195	1183	1690	1672.98	1.56	0	-17928	1744	1716	1701	1673	1658	1709	1666	23	505	100	1210	1	1	22992511	384	47.71	2.07	12	0.18	35.00	807.00	2595	20240620	-35.65	1419	20241209	17.69	1758	-5.01	20250113	1662	0.48	20250102	2595	-35.65	20240620	1419	17.69	20241209	3.26	N	419540	100	22 억		357617	N	N	0	N	00	N
16	20250123	101305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1671	-19	5	-1.12	52866583	31583	22.25	1680	1699	1670	2195	1183	1690	1673.89	1.56	0	-14893	1744	1716	1701	1673	1658	1709	1666	23	505	100	1210	1	1	22992511	384	47.74	2.07	12	0.14	35.00	807.00	2595	20240620	-35.61	1419	20241209	17.76	1758	-4.95	20250113	1662	0.54	20250102	2595	-35.61	20240620	1419	17.76	20241209	3.26	N	419540	100	22 억		357617	N	N	0	N	00	N
17	20250123	091308	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1675	-15	5	-0.89	9810129	5841	4.11	1680	1699	1675	2195	1183	1690	1679.53	1.56	0	-2345	1744	1716	1701	1673	1658	1709	1666	23	505	100	1210	1	1	22992511	385	47.86	2.08	12	0.03	35.00	807.00	2595	20240620	-35.45	1419	20241209	18.04	1758	-4.72	20250113	1662	0.78	20250102	2595	-35.45	20240620	1419	18.04	20241209	3.26	N	419540	100	22 억		357617	N	N	0	N	00	N
18	20250122	161258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1690	-29	5	-1.69	224620823	131833	265.54	1706	1729	1686	2230	1204	1719	1703.83	1.64	0	-18929	1743	1730	1718	1705	1693	1737	1712	23	511	100	1230	1	1	22992511	389	48.29	2.09	12	0.57	35.00	807.00	2595	20240620	-34.87	1419	20241209	19.10	1758	-3.87	20250113	1662	1.68	20250102	2595	-34.87	20240620	1419	19.10	20241209	3.26	N	419540	100	22 억		376546	N	N	0	N	00	N
19	20250122	151300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1692	-27	5	-1.57	208245083	122144	246.02	1706	1729	1689	2230	1204	1719	1704.91	1.64	0	-17616	1743	1730	1718	1705	1693	1737	1712	23	511	100	1230	1	1	22992511	389	48.34	2.10	12	0.53	35.00	807.00	2595	20240620	-34.80	1419	20241209	19.24	1758	-3.75	20250113	1662	1.81	20250102	2595	-34.80	20240620	1419	19.24	20241209	3.26	N	419540	100	22 억		376546	N	N	0	N	00	N
20	20250122	141257	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1700	-19	5	-1.11	163671562	95873	193.11	1706	1729	1691	2230	1204	1719	1707.17	1.64	0	-11245	1743	1730	1718	1705	1693	1737	1712	23	511	100	1230	1	1	22992511	391	48.57	2.11	12	0.42	35.00	807.00	2595	20240620	-34.49	1419	20241209	19.80	1758	-3.30	20250113	1662	2.29	20250102	2595	-34.49	20240620	1419	19.80	20241209	3.26	N	419540	100	22 억		376546	N	N	0	N	00	N
21	20250122	131259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1714	-5	5	-0.29	148126443	86740	174.71	1706	1729	1691	2230	1204	1719	1707.71	1.64	0	-9076	1743	1730	1718	1705	1693	1737	1712	23	511	100	1230	1	1	22992511	394	48.97	2.12	12	0.38	35.00	807.00	2595	20240620	-33.95	1419	20241209	20.79	1758	-2.50	20250113	1662	3.13	20250102	2595	-33.95	20240620	1419	20.79	20241209	3.26	N	419540	100	22 억		376546	N	N	0	N	00	N
22	20250122	121257	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1705	-14	5	-0.81	99954389	58571	117.97	1706	1729	1691	2230	1204	1719	1706.55	1.64	0	-5637	1743	1730	1718	1705	1693	1737	1712	23	511	100	1230	1	1	22992511	392	48.71	2.11	12	0.25	35.00	807.00	2595	20240620	-34.30	1419	20241209	20.16	1758	-3.01	20250113	1662	2.59	20250102	2595	-34.30	20240620	1419	20.16	20241209	3.26	N	419540	100	22 억		376546	N	N	0	N	00	N
23	20250122	111259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1703	-16	5	-0.93	67327969	39429	79.42	1706	1729	1691	2230	1204	1719	1707.57	1.64	0	-2894	1743	1730	1718	1705	1693	1737	1712	23	511	100	1230	1	1	22992511	392	48.66	2.11	12	0.17	35.00	807.00	2595	20240620	-34.37	1419	20241209	20.01	1758	-3.13	20250113	1662	2.47	20250102	2595	-34.37	20240620	1419	20.01	20241209	3.26	N	419540	100	22 억		376546	N	N	0	N	00	N
24	20250122	101257	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1727	8	2	0.47	26533093	15467	31.15	1706	1729	1706	2230	1204	1719	1715.46	1.64	0	792	1743	1730	1718	1705	1693	1737	1712	23	511	100	1230	1	1	22992511	397	49.34	2.14	12	0.07	35.00	807.00	2595	20240620	-33.45	1419	20241209	21.71	1758	-1.76	20250113	1662	3.91	20250102	2595	-33.45	20240620	1419	21.71	20241209	3.26	N	419540	100	22 억		376546	N	N	0	N	00	N
25	20250122	091300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1719	0	3	0.00	15720919	9187	18.50	1706	1719	1706	2230	1204	1719	1711.21	1.64	0	1087	1743	1730	1718	1705	1693	1737	1712	23	511	100	1230	1	1	22992511	395	49.11	2.13	12	0.04	35.00	807.00	2595	20240620	-33.76	1419	20241209	21.14	1758	-2.22	20250113	1662	3.43	20250102	2595	-33.76	20240620	1419	21.14	20241209	3.26	N	419540	100	22 억		376546	N	N	0	N	00	N
26	20250121	161249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1719	-10	5	-0.58	84009914	49067	77.49	1717	1731	1706	2245	1211	1729	1712.15	1.69	0	-11864	1761	1744	1728	1711	1695	1737	1704	23	516	100	1240	1	1	22992511	395	49.11	2.13	12	0.21	35.00	807.00	2595	20240620	-33.76	1419	20241209	21.14	1758	-2.22	20250113	1662	3.43	20250102	2595	-33.76	20240620	1419	21.14	20241209	3.27	N	419540	100	22 억		388410	N	N	0	N	00	N
27	20250121	151252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1713	-16	5	-0.93	74200081	43349	68.46	1717	1731	1707	2245	1211	1729	1711.69	1.69	0	-10677	1761	1744	1728	1711	1695	1737	1704	23	516	100	1240	1	1	22992511	394	48.94	2.12	12	0.19	35.00	807.00	2595	20240620	-33.99	1419	20241209	20.72	1758	-2.56	20250113	1662	3.07	20250102	2595	-33.99	20240620	1419	20.72	20241209	3.27	N	419540	100	22 억		388410	N	N	0	N	00	N
28	20250121	141253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1715	-14	5	-0.81	50552198	29509	46.61	1717	1731	1708	2245	1211	1729	1713.11	1.69	0	-9409	1761	1744	1728	1711	1695	1737	1704	23	516	100	1240	1	1	22992511	394	49.00	2.13	12	0.13	35.00	807.00	2595	20240620	-33.91	1419	20241209	20.86	1758	-2.45	20250113	1662	3.19	20250102	2595	-33.91	20240620	1419	20.86	20241209	3.27	N	419540	100	22 억		388410	N	N	0	N	00	N
29	20250121	131252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1713	-16	5	-0.93	45988684	26839	42.39	1717	1731	1709	2245	1211	1729	1713.50	1.69	0	-8556	1761	1744	1728	1711	1695	1737	1704	23	516	100	1240	1	1	22992511	394	48.94	2.12	12	0.12	35.00	807.00	2595	20240620	-33.99	1419	20241209	20.72	1758	-2.56	20250113	1662	3.07	20250102	2595	-33.99	20240620	1419	20.72	20241209	3.27	N	419540	100	22 억		388410	N	N	0	N	00	N
30	20250121	121234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1710	-19	5	-1.10	37025154	21597	34.11	1717	1731	1710	2245	1211	1729	1714.37	1.69	0	-5355	1761	1744	1728	1711	1695	1737	1704	23	516	100	1240	1	1	22992511	393	48.86	2.12	12	0.09	35.00	807.00	2595	20240620	-34.10	1419	20241209	20.51	1758	-2.73	20250113	1662	2.89	20250102	2595	-34.10	20240620	1419	20.51	20241209	3.27	N	419540	100	22 억		388410	N	N	0	N	00	N
31	20250121	111146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1713	-16	5	-0.93	25445464	14832	23.42	1717	1731	1713	2245	1211	1729	1715.58	1.69	0	-3599	1761	1744	1728	1711	1695	1737	1704	23	516	100	1240	1	1	22992511	394	48.94	2.12	12	0.06	35.00	807.00	2595	20240620	-33.99	1419	20241209	20.72	1758	-2.56	20250113	1662	3.07	20250102	2595	-33.99	20240620	1419	20.72	20241209	3.27	N	419540	100	22 억		388410	N	N	0	N	00	N
32	20250121	101137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1721	-8	5	-0.46	13973042	8142	12.86	1717	1731	1715	2245	1211	1729	1716.17	1.69	0	-3350	1761	1744	1728	1711	1695	1737	1704	23	516	100	1240	1	1	22992511	396	49.17	2.13	12	0.04	35.00	807.00	2595	20240620	-33.68	1419	20241209	21.28	1758	-2.10	20250113	1662	3.55	20250102	2595	-33.68	20240620	1419	21.28	20241209	3.27	N	419540	100	22 억		388410	N	N	0	N	00	N
33	20250121	091252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1729	0	3	0.00	3555946	2071	3.27	1717	1731	1717	2245	1211	1729	1717.02	1.69	0	-210	1761	1744	1728	1711	1695	1737	1704	23	516	100	1240	1	1	22992511	398	49.40	2.14	12	0.01	35.00	807.00	2595	20240620	-33.37	1419	20241209	21.85	1758	-1.65	20250113	1662	4.03	20250102	2595	-33.37	20240620	1419	21.85	20241209	3.27	N	419540	100	22 억		388410	N	N	0	N	00	N
34	20250120	161238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1729	-6	5	-0.35	109016257	63305	100.44	1735	1745	1712	2255	1215	1735	1722.08	1.77	0	-19495	1757	1745	1731	1719	1705	1752	1726	23	520	100	1240	1	1	22992511	398	49.40	2.14	12	0.28	35.00	807.00	2595	20240620	-33.37	1419	20241209	21.85	1758	-1.65	20250113	1662	4.03	20250102	2595	-33.37	20240620	1419	21.85	20241209	3.26	N	419540	100	22 억		407905	N	N	0	N	00	N
35	20250120	151252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1721	-14	5	-0.81	104412421	60637	96.21	1735	1745	1712	2255	1215	1735	1721.93	1.77	0	-18750	1757	1745	1731	1719	1705	1752	1726	23	520	100	1240	1	1	22992511	396	49.17	2.13	12	0.26	35.00	807.00	2595	20240620	-33.68	1419	20241209	21.28	1758	-2.10	20250113	1662	3.55	20250102	2595	-33.68	20240620	1419	21.28	20241209	3.26	N	419540	100	22 억		407905	N	N	0	N	00	N
36	20250120	141249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1722	-13	5	-0.75	101071238	58695	93.13	1735	1745	1712	2255	1215	1735	1721.97	1.77	0	-18344	1757	1745	1731	1719	1705	1752	1726	23	520	100	1240	1	1	22992511	396	49.20	2.13	12	0.26	35.00	807.00	2595	20240620	-33.64	1419	20241209	21.35	1758	-2.05	20250113	1662	3.61	20250102	2595	-33.64	20240620	1419	21.35	20241209	3.26	N	419540	100	22 억		407905	N	N	0	N	00	N
37	20250120	131249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1719	-16	5	-0.92	95304313	55337	87.80	1735	1745	1712	2255	1215	1735	1722.25	1.77	0	-16655	1757	1745	1731	1719	1705	1752	1726	23	520	100	1240	1	1	22992511	395	49.11	2.13	12	0.24	35.00	807.00	2595	20240620	-33.76	1419	20241209	21.14	1758	-2.22	20250113	1662	3.43	20250102	2595	-33.76	20240620	1419	21.14	20241209	3.26	N	419540	100	22 억		407905	N	N	0	N	00	N
38	20250120	121252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1725	-10	5	-0.58	30873911	17935	28.46	1735	1745	1712	2255	1215	1735	1721.43	1.77	0	-4437	1757	1745	1731	1719	1705	1752	1726	23	520	100	1240	1	1	22992511	397	49.29	2.14	12	0.08	35.00	807.00	2595	20240620	-33.53	1419	20241209	21.56	1758	-1.88	20250113	1662	3.79	20250102	2595	-33.53	20240620	1419	21.56	20241209	3.26	N	419540	100	22 억		407905	N	N	0	N	00	N
39	20250120	111251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1721	-14	5	-0.81	27199487	15797	25.06	1735	1745	1712	2255	1215	1735	1721.81	1.77	0	-3161	1757	1745	1731	1719	1705	1752	1726	23	520	100	1240	1	1	22992511	396	49.17	2.13	12	0.07	35.00	807.00	2595	20240620	-33.68	1419	20241209	21.28	1758	-2.10	20250113	1662	3.55	20250102	2595	-33.68	20240620	1419	21.28	20241209	3.26	N	419540	100	22 억		407905	N	N	0	N	00	N
40	20250120	101251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1724	-11	5	-0.63	14376964	8338	13.23	1735	1745	1712	2255	1215	1735	1724.27	1.77	0	-1679	1757	1745	1731	1719	1705	1752	1726	23	520	100	1240	1	1	22992511	396	49.26	2.14	12	0.04	35.00	807.00	2595	20240620	-33.56	1419	20241209	21.49	1758	-1.93	20250113	1662	3.73	20250102	2595	-33.56	20240620	1419	21.49	20241209	3.26	N	419540	100	22 억		407905	N	N	0	N	00	N
41	20250120	091251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1721	-14	5	-0.81	9998470	5808	9.22	1735	1745	1712	2255	1215	1735	1721.50	1.77	0	-642	1757	1745	1731	1719	1705	1752	1726	23	520	100	1240	1	1	22992511	396	49.17	2.13	12	0.03	35.00	807.00	2595	20240620	-33.68	1419	20241209	21.28	1758	-2.10	20250113	1662	3.55	20250102	2595	-33.68	20240620	1419	21.28	20241209	3.26	N	419540	100	22 억		407905	N	N	0	N	00	N
42	20250117	161245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1735	1	2	0.06	107866950	62443	267.34	1734	1743	1717	2250	1214	1734	1727.41	1.83	0	-11778	1765	1749	1734	1718	1703	1757	1726	23	516	100	1240	1	1	22992511	399	49.57	2.15	12	0.27	35.00	807.00	2595	20240620	-33.14	1419	20241209	22.27	1758	-1.31	20250113	1662	4.39	20250102	2595	-33.14	20240620	1419	22.27	20241209	3.30	N	419540	100	22 억		419683	N	N	0	N	00	N
43	20250117	151241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1726	-8	5	-0.46	103750796	60070	257.18	1734	1743	1717	2250	1214	1734	1727.16	1.83	0	-11667	1765	1749	1734	1718	1703	1757	1726	23	516	100	1240	1	1	22992511	397	49.31	2.14	12	0.26	35.00	807.00	2595	20240620	-33.49	1419	20241209	21.63	1758	-1.82	20250113	1662	3.85	20250102	2595	-33.49	20240620	1419	21.63	20241209	3.30	N	419540	100	22 억		419683	N	N	0	N	00	N
44	20250117	141249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1725	-9	5	-0.52	85484466	49528	212.05	1734	1743	1717	2250	1214	1734	1725.98	1.83	0	-10089	1765	1749	1734	1718	1703	1757	1726	23	516	100	1240	1	1	22992511	397	49.29	2.14	12	0.22	35.00	807.00	2595	20240620	-33.53	1419	20241209	21.56	1758	-1.88	20250113	1662	3.79	20250102	2595	-33.53	20240620	1419	21.56	20241209	3.30	N	419540	100	22 억		419683	N	N	0	N	00	N
45	20250117	131248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1718	-16	5	-0.92	59313026	34383	147.21	1734	1743	1717	2250	1214	1734	1725.07	1.83	0	-6258	1765	1749	1734	1718	1703	1757	1726	23	516	100	1240	1	1	22992511	395	49.09	2.13	12	0.15	35.00	807.00	2595	20240620	-33.80	1419	20241209	21.07	1758	-2.28	20250113	1662	3.37	20250102	2595	-33.80	20240620	1419	21.07	20241209	3.30	N	419540	100	22 억		419683	N	N	0	N	00	N
46	20250117	121249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1729	-5	5	-0.29	50833797	29469	126.17	1734	1743	1717	2250	1214	1734	1724.99	1.83	0	-4982	1765	1749	1734	1718	1703	1757	1726	23	516	100	1240	1	1	22992511	398	49.40	2.14	12	0.13	35.00	807.00	2595	20240620	-33.37	1419	20241209	21.85	1758	-1.65	20250113	1662	4.03	20250102	2595	-33.37	20240620	1419	21.85	20241209	3.30	N	419540	100	22 억		419683	N	N	0	N	00	N
47	20250117	111251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1719	-15	5	-0.87	34457074	19948	85.40	1734	1743	1717	2250	1214	1734	1727.34	1.83	0	-3546	1765	1749	1734	1718	1703	1757	1726	23	516	100	1240	1	1	22992511	395	49.11	2.13	12	0.09	35.00	807.00	2595	20240620	-33.76	1419	20241209	21.14	1758	-2.22	20250113	1662	3.43	20250102	2595	-33.76	20240620	1419	21.14	20241209	3.30	N	419540	100	22 억		419683	N	N	0	N	00	N
48	20250117	101249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1737	3	2	0.17	7692360	4439	19.01	1734	1743	1723	2250	1214	1734	1732.90	1.83	0	-2811	1765	1749	1734	1718	1703	1757	1726	23	516	100	1240	1	1	22992511	399	49.63	2.15	12	0.02	35.00	807.00	2595	20240620	-33.06	1419	20241209	22.41	1758	-1.19	20250113	1662	4.51	20250102	2595	-33.06	20240620	1419	22.41	20241209	3.30	N	419540	100	22 억		419683	N	N	0	N	00	N
49	20250117	091249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1733	-1	5	-0.06	1050908	609	2.61	1734	1734	1723	2250	1214	1734	1725.63	1.83	0	-470	1765	1749	1734	1718	1703	1757	1726	23	516	100	1240	1	1	22992511	398	49.51	2.15	12	0.00	35.00	807.00	2595	20240620	-33.22	1419	20241209	22.13	1758	-1.42	20250113	1662	4.27	20250102	2595	-33.22	20240620	1419	22.13	20241209	3.30	N	419540	100	22 억		419683	N	N	0	N	00	N
50	20250116	161240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1734	-3	5	-0.17	40078303	23152	65.67	1732	1750	1719	2255	1216	1737	1731.09	1.84	0	-2576	1762	1749	1732	1719	1702	1741	1711	23	518	100	1250	1	1	22992511	399	49.54	2.15	12	0.10	35.00	807.00	2595	20240620	-33.18	1419	20241209	22.20	1758	-1.37	20250113	1662	4.33	20250102	2595	-33.18	20240620	1419	22.20	20241209	3.28	N	419540	100	22 억		422239	N	N	0	N	00	N
51	20250116	151138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1734	-3	5	-0.17	36357336	21006	59.58	1732	1750	1719	2255	1216	1737	1730.81	1.84	0	-2017	1762	1749	1732	1719	1702	1741	1711	23	518	100	1250	1	1	22992511	399	49.54	2.15	12	0.09	35.00	807.00	2595	20240620	-33.18	1419	20241209	22.20	1758	-1.37	20250113	1662	4.33	20250102	2595	-33.18	20240620	1419	22.20	20241209	3.28	N	419540	100	22 억		422239	N	N	0	N	00	N
52	20250116	141245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1733	-4	5	-0.23	31116309	17981	51.00	1732	1750	1719	2255	1216	1737	1730.51	1.84	0	-1216	1762	1749	1732	1719	1702	1741	1711	23	518	100	1250	1	1	22992511	398	49.51	2.15	12	0.08	35.00	807.00	2595	20240620	-33.22	1419	20241209	22.13	1758	-1.42	20250113	1662	4.27	20250102	2595	-33.22	20240620	1419	22.13	20241209	3.28	N	419540	100	22 억		422239	N	N	0	N	00	N
53	20250116	131246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1735	-2	5	-0.12	29562987	17082	48.45	1732	1750	1719	2255	1216	1737	1730.65	1.84	0	-1006	1762	1749	1732	1719	1702	1741	1711	23	518	100	1250	1	1	22992511	399	49.57	2.15	12	0.07	35.00	807.00	2595	20240620	-33.14	1419	20241209	22.27	1758	-1.31	20250113	1662	4.39	20250102	2595	-33.14	20240620	1419	22.27	20241209	3.28	N	419540	100	22 억		422239	N	N	0	N	00	N
54	20250116	121245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1730	-7	5	-0.40	18773839	10855	30.79	1732	1750	1719	2255	1216	1737	1729.51	1.84	0	-301	1762	1749	1732	1719	1702	1741	1711	23	518	100	1250	1	1	22992511	398	49.43	2.14	12	0.05	35.00	807.00	2595	20240620	-33.33	1419	20241209	21.92	1758	-1.59	20250113	1662	4.09	20250102	2595	-33.33	20240620	1419	21.92	20241209	3.28	N	419540	100	22 억		422239	N	N	0	N	00	N
55	20250116	111246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1735	-2	5	-0.12	14018623	8110	23.00	1732	1750	1719	2255	1216	1737	1728.56	1.84	0	493	1762	1749	1732	1719	1702	1741	1711	23	518	100	1250	1	1	22992511	399	49.57	2.15	12	0.04	35.00	807.00	2595	20240620	-33.14	1419	20241209	22.27	1758	-1.31	20250113	1662	4.39	20250102	2595	-33.14	20240620	1419	22.27	20241209	3.28	N	419540	100	22 억		422239	N	N	0	N	00	N
56	20250116	101248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1733	-4	5	-0.23	8942606	5182	14.70	1732	1750	1719	2255	1216	1737	1725.71	1.84	0	736	1762	1749	1732	1719	1702	1741	1711	23	518	100	1250	1	1	22992511	398	49.51	2.15	12	0.02	35.00	807.00	2595	20240620	-33.22	1419	20241209	22.13	1758	-1.42	20250113	1662	4.27	20250102	2595	-33.22	20240620	1419	22.13	20241209	3.28	N	419540	100	22 억		422239	N	N	0	N	00	N
57	20250116	091249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1749	12	2	0.69	1265896	726	2.06	1732	1750	1732	2255	1216	1737	1743.66	1.84	0	109	1762	1749	1732	1719	1702	1741	1711	23	518	100	1250	1	1	22992511	402	49.97	2.17	12	0.00	35.00	807.00	2595	20240620	-32.60	1419	20241209	23.26	1758	-0.51	20250113	1662	5.23	20250102	2595	-32.60	20240620	1419	23.26	20241209	3.28	N	419540	100	22 억		422239	N	N	0	N	00	N
58	20250115	161242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1737	2	2	0.12	60848932	35256	48.79	1740	1745	1715	2255	1215	1735	1725.92	1.92	0	-20227	1755	1745	1725	1715	1695	1750	1720	23	520	100	1240	1	1	22992511	399	49.63	2.15	12	0.15	35.00	807.00	2595	20240620	-33.06	1419	20241209	22.41	1758	-1.19	20250113	1662	4.51	20250102	2595	-33.06	20240620	1419	22.41	20241209	3.21	N	419540	100	22 억		442166	N	N	0	N	00	N
59	20250115	151243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1723	-12	5	-0.69	56300554	32630	45.16	1740	1745	1715	2255	1215	1735	1725.42	1.92	0	-18093	1755	1745	1725	1715	1695	1750	1720	23	520	100	1240	1	1	22992511	396	49.23	2.14	12	0.14	35.00	807.00	2595	20240620	-33.60	1419	20241209	21.42	1758	-1.99	20250113	1662	3.67	20250102	2595	-33.60	20240620	1419	21.42	20241209	3.21	N	419540	100	22 억		442166	N	N	0	N	00	N
60	20250115	141237	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1726	-9	5	-0.52	52501581	30427	42.11	1740	1745	1715	2255	1215	1735	1725.49	1.92	0	-17228	1755	1745	1725	1715	1695	1750	1720	23	520	100	1240	1	1	22992511	397	49.31	2.14	12	0.13	35.00	807.00	2595	20240620	-33.49	1419	20241209	21.63	1758	-1.82	20250113	1662	3.85	20250102	2595	-33.49	20240620	1419	21.63	20241209	3.21	N	419540	100	22 억		442166	N	N	0	N	00	N
61	20250115	131245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1735	0	3	0.00	36550058	21232	29.38	1740	1740	1715	2255	1215	1735	1721.46	1.92	0	-13838	1755	1745	1725	1715	1695	1750	1720	23	520	100	1240	1	1	22992511	399	49.57	2.15	12	0.09	35.00	807.00	2595	20240620	-33.14	1419	20241209	22.27	1758	-1.31	20250113	1662	4.39	20250102	2595	-33.14	20240620	1419	22.27	20241209	3.21	N	419540	100	22 억		442166	N	N	0	N	00	N
62	20250115	121229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1728	-7	5	-0.40	13606848	7895	10.93	1740	1740	1717	2255	1215	1735	1723.48	1.92	0	-2723	1755	1745	1725	1715	1695	1750	1720	23	520	100	1240	1	1	22992511	397	49.37	2.14	12	0.03	35.00	807.00	2595	20240620	-33.41	1419	20241209	21.78	1758	-1.71	20250113	1662	3.97	20250102	2595	-33.41	20240620	1419	21.78	20241209	3.21	N	419540	100	22 억		442166	N	N	0	N	00	N
63	20250115	111241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1728	-7	5	-0.40	9714723	5638	7.80	1740	1740	1717	2255	1215	1735	1723.08	1.92	0	-2558	1755	1745	1725	1715	1695	1750	1720	23	520	100	1240	1	1	22992511	397	49.37	2.14	12	0.02	35.00	807.00	2595	20240620	-33.41	1419	20241209	21.78	1758	-1.71	20250113	1662	3.97	20250102	2595	-33.41	20240620	1419	21.78	20241209	3.21	N	419540	100	22 억		442166	N	N	0	N	00	N
64	20250115	101240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1720	-15	5	-0.86	3907680	2268	3.14	1740	1740	1720	2255	1215	1735	1722.96	1.92	0	-363	1755	1745	1725	1715	1695	1750	1720	23	520	100	1240	1	1	22992511	395	49.14	2.13	12	0.01	35.00	807.00	2595	20240620	-33.72	1419	20241209	21.21	1758	-2.16	20250113	1662	3.49	20250102	2595	-33.72	20240620	1419	21.21	20241209	3.21	N	419540	100	22 억		442166	N	N	0	N	00	N
65	20250115	091246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1735	0	3	0.00	10435	6	0.01	1740	1740	1735	2255	1215	1735	1739.17	1.92	0	-1	1755	1745	1725	1715	1695	1750	1720	23	520	100	1240	1	1	22992511	399	49.57	2.15	12	0.00	35.00	807.00	2595	20240620	-33.14	1419	20241209	22.27	1758	-1.31	20250113	1662	4.39	20250102	2595	-33.14	20240620	1419	22.27	20241209	3.21	N	419540	100	22 억		442166	N	N	0	N	00	N
66	20250114	161222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1735	13	2	0.75	122714283	71321	66.48	1730	1735	1705	2235	1206	1722	1720.59	1.90	0	4149	1784	1752	1726	1694	1668	1740	1682	23	513	100	1230	1	1	22992511	399	49.57	2.15	12	0.31	35.00	807.00	2595	20240620	-33.14	1419	20241209	22.27	1758	-1.31	20250113	1662	4.39	20250102	2595	-33.14	20240620	1419	22.27	20241209	3.19	N	419540	100	22 억		437965	N	N	0	N	00	N
67	20250114	151240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1732	10	2	0.58	113263295	65867	61.39	1730	1735	1705	2235	1206	1722	1719.58	1.90	0	2983	1784	1752	1726	1694	1668	1740	1682	23	513	100	1230	1	1	22992511	398	49.49	2.15	12	0.29	35.00	807.00	2595	20240620	-33.26	1419	20241209	22.06	1758	-1.48	20250113	1662	4.21	20250102	2595	-33.26	20240620	1419	22.06	20241209	3.19	N	419540	100	22 억		437965	N	N	0	N	00	N
68	20250114	141236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1726	4	2	0.23	72280020	42157	39.29	1730	1730	1705	2235	1206	1722	1714.54	1.90	0	-933	1784	1752	1726	1694	1668	1740	1682	23	513	100	1230	1	1	22992511	397	49.31	2.14	12	0.18	35.00	807.00	2595	20240620	-33.49	1419	20241209	21.63	1758	-1.82	20250113	1662	3.85	20250102	2595	-33.49	20240620	1419	21.63	20241209	3.19	N	419540	100	22 억		437965	N	N	0	N	00	N
69	20250114	131234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1717	-5	5	-0.29	57821861	33755	31.46	1730	1730	1705	2235	1206	1722	1712.99	1.90	0	-1646	1784	1752	1726	1694	1668	1740	1682	23	513	100	1230	1	1	22992511	395	49.06	2.13	12	0.15	35.00	807.00	2595	20240620	-33.83	1419	20241209	21.00	1758	-2.33	20250113	1662	3.31	20250102	2595	-33.83	20240620	1419	21.00	20241209	3.19	N	419540	100	22 억		437965	N	N	0	N	00	N
70	20250114	121231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1719	-3	5	-0.17	53168700	31040	28.93	1730	1730	1705	2235	1206	1722	1712.91	1.90	0	-2629	1784	1752	1726	1694	1668	1740	1682	23	513	100	1230	1	1	22992511	395	49.11	2.13	12	0.14	35.00	807.00	2595	20240620	-33.76	1419	20241209	21.14	1758	-2.22	20250113	1662	3.43	20250102	2595	-33.76	20240620	1419	21.14	20241209	3.19	N	419540	100	22 억		437965	N	N	0	N	00	N
71	20250114	111229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1709	-13	5	-0.75	44227427	25821	24.07	1730	1730	1705	2235	1206	1722	1712.85	1.90	0	-4640	1784	1752	1726	1694	1668	1740	1682	23	513	100	1230	1	1	22992511	393	48.83	2.12	12	0.11	35.00	807.00	2595	20240620	-34.14	1419	20241209	20.44	1758	-2.79	20250113	1662	2.83	20250102	2595	-34.14	20240620	1419	20.44	20241209	3.19	N	419540	100	22 억		437965	N	N	0	N	00	N
72	20250114	101229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1715	-7	5	-0.41	24358044	14206	13.24	1730	1730	1705	2235	1206	1722	1714.63	1.90	0	-3555	1784	1752	1726	1694	1668	1740	1682	23	513	100	1230	1	1	22992511	394	49.00	2.13	12	0.06	35.00	807.00	2595	20240620	-33.91	1419	20241209	20.86	1758	-2.45	20250113	1662	3.19	20250102	2595	-33.91	20240620	1419	20.86	20241209	3.19	N	419540	100	22 억		437965	N	N	0	N	00	N
73	20250114	091234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1722	0	3	0.00	6370255	3688	3.44	1730	1730	1722	2235	1206	1722	1727.29	1.90	0	720	1784	1752	1726	1694	1668	1740	1682	23	513	100	1230	1	1	22992511	396	49.20	2.13	12	0.02	35.00	807.00	2595	20240620	-33.64	1419	20241209	21.35	1758	-2.05	20250113	1662	3.61	20250102	2595	-33.64	20240620	1419	21.35	20241209	3.19	N	419540	100	22 억		437965	N	N	0	N	00	N
74	20250113	161215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1722	-25	5	-1.43	182802800	106283	88.90	1758	1758	1700	2270	1223	1747	1719.92	2.10	0	-44114	1765	1756	1741	1732	1717	1760	1736	23	523	100	1250	1	1	22992511	396	49.20	2.13	12	0.46	35.00	807.00	2595	20240620	-33.64	1419	20241209	21.35	1758	-2.05	20250113	1662	3.61	20250102	2595	-33.64	20240620	1419	21.35	20241209	3.15	N	419540	100	22 억		482079	N	N	0	N	00	N
75	20250113	151223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1713	-34	5	-1.95	164986230	95926	80.24	1758	1758	1700	2270	1223	1747	1719.93	2.10	0	-40139	1765	1756	1741	1732	1717	1760	1736	23	523	100	1250	1	1	22992511	394	48.94	2.12	12	0.42	35.00	807.00	2595	20240620	-33.99	1419	20241209	20.72	1758	-2.56	20250113	1662	3.07	20250102	2595	-33.99	20240620	1419	20.72	20241209	3.15	N	419540	100	22 억		482079	N	N	0	N	00	N
76	20250113	141158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1711	-36	5	-2.06	126166781	73173	61.20	1758	1758	1710	2270	1223	1747	1724.23	2.10	0	-33696	1765	1756	1741	1732	1717	1760	1736	23	523	100	1250	1	1	22992511	393	48.89	2.12	12	0.32	35.00	807.00	2595	20240620	-34.07	1419	20241209	20.58	1758	-2.67	20250113	1662	2.95	20250102	2595	-34.07	20240620	1419	20.58	20241209	3.15	N	419540	100	22 억		482079	N	N	0	N	00	N
77	20250113	131204	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1714	-33	5	-1.89	103169498	59741	49.97	1758	1758	1714	2270	1223	1747	1726.95	2.10	0	-30099	1765	1756	1741	1732	1717	1760	1736	23	523	100	1250	1	1	22992511	394	48.97	2.12	12	0.26	35.00	807.00	2595	20240620	-33.95	1419	20241209	20.79	1758	-2.50	20250113	1662	3.13	20250102	2595	-33.95	20240620	1419	20.79	20241209	3.15	N	419540	100	22 억		482079	N	N	0	N	00	N
78	20250113	121209	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1733	-14	5	-0.80	55810663	32187	26.92	1758	1758	1720	2270	1223	1747	1733.95	2.10	0	-21815	1765	1756	1741	1732	1717	1760	1736	23	523	100	1250	1	1	22992511	398	49.51	2.15	12	0.14	35.00	807.00	2595	20240620	-33.22	1419	20241209	22.13	1758	-1.42	20250113	1662	4.27	20250102	2595	-33.22	20240620	1419	22.13	20241209	3.15	N	419540	100	22 억		482079	N	N	0	N	00	N
79	20250113	111205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1723	-24	5	-1.37	54721509	31557	26.40	1758	1758	1720	2270	1223	1747	1734.05	2.10	0	-21833	1765	1756	1741	1732	1717	1760	1736	23	523	100	1250	1	1	22992511	396	49.23	2.14	12	0.14	35.00	807.00	2595	20240620	-33.60	1419	20241209	21.42	1758	-1.99	20250113	1662	3.67	20250102	2595	-33.60	20240620	1419	21.42	20241209	3.15	N	419540	100	22 억		482079	N	N	0	N	00	N
80	20250113	101206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1748	1	2	0.06	30188823	17336	14.50	1758	1758	1727	2270	1223	1747	1741.39	2.10	0	-9842	1765	1756	1741	1732	1717	1760	1736	23	523	100	1250	1	1	22992511	402	49.94	2.17	12	0.08	35.00	807.00	2595	20240620	-32.64	1419	20241209	23.19	1758	-0.57	20250113	1662	5.17	20250102	2595	-32.64	20240620	1419	23.19	20241209	3.15	N	419540	100	22 억		482079	N	N	0	N	00	N
81	20250113	091212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1740	-7	5	-0.40	3698543	2127	1.78	1758	1758	1732	2270	1223	1747	1738.85	2.10	0	-2071	1765	1756	1741	1732	1717	1760	1736	23	523	100	1250	1	1	22992511	400	49.71	2.16	12	0.01	35.00	807.00	2595	20240620	-32.95	1419	20241209	22.62	1758	-1.02	20250113	1662	4.69	20250102	2595	-32.95	20240620	1419	22.62	20241209	3.15	N	419540	100	22 억		482079	N	N	0	N	00	N
82	20250110	161145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1747	2	2	0.11	207337646	119335	147.18	1745	1750	1726	2265	1222	1745	1737.36	2.01	0	19432	1761	1752	1736	1727	1711	1757	1732	23	520	100	1250	1	1	22992511	402	49.91	2.16	12	0.52	35.00	807.00	2595	20240620	-32.68	1419	20241209	23.11	1750	-0.17	20250110	1662	5.11	20250102	2595	-32.68	20240620	1419	23.11	20241209	3.27	N	419540	100	22 억		462647	N	N	0	N	00	N
83	20250110	151154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1733	-12	5	-0.69	181959772	104733	129.17	1745	1750	1726	2265	1222	1745	1737.37	2.01	0	19579	1761	1752	1736	1727	1711	1757	1732	23	520	100	1250	1	1	22992511	398	49.51	2.15	12	0.46	35.00	807.00	2595	20240620	-33.22	1419	20241209	22.13	1750	-0.97	20250110	1662	4.27	20250102	2595	-33.22	20240620	1419	22.13	20241209	3.27	N	419540	100	22 억		462647	N	N	0	N	00	N
84	20250110	141159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1741	-4	5	-0.23	106286882	61279	75.58	1745	1750	1726	2265	1222	1745	1734.47	2.01	0	6036	1761	1752	1736	1727	1711	1757	1732	23	520	100	1250	1	1	22992511	400	49.74	2.16	12	0.27	35.00	807.00	2595	20240620	-32.91	1419	20241209	22.69	1750	-0.51	20250110	1662	4.75	20250102	2595	-32.91	20240620	1419	22.69	20241209	3.27	N	419540	100	22 억		462647	N	N	0	N	00	N
85	20250110	131200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1742	-3	5	-0.17	102817189	59286	73.12	1745	1750	1726	2265	1222	1745	1734.26	2.01	0	5071	1761	1752	1736	1727	1711	1757	1732	23	520	100	1250	1	1	22992511	401	49.77	2.16	12	0.26	35.00	807.00	2595	20240620	-32.87	1419	20241209	22.76	1750	-0.46	20250110	1662	4.81	20250102	2595	-32.87	20240620	1419	22.76	20241209	3.27	N	419540	100	22 억		462647	N	N	0	N	00	N
86	20250110	121201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1742	-3	5	-0.17	48248743	27794	34.28	1745	1750	1726	2265	1222	1745	1735.94	2.01	0	3987	1761	1752	1736	1727	1711	1757	1732	23	520	100	1250	1	1	22992511	401	49.77	2.16	12	0.12	35.00	807.00	2595	20240620	-32.87	1419	20241209	22.76	1750	-0.46	20250110	1662	4.81	20250102	2595	-32.87	20240620	1419	22.76	20241209	3.27	N	419540	100	22 억		462647	N	N	0	N	00	N
87	20250110	111158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1742	-3	5	-0.17	38735760	22300	27.50	1745	1750	1726	2265	1222	1745	1737.03	2.01	0	4042	1761	1752	1736	1727	1711	1757	1732	23	520	100	1250	1	1	22992511	401	49.77	2.16	12	0.10	35.00	807.00	2595	20240620	-32.87	1419	20241209	22.76	1750	-0.46	20250110	1662	4.81	20250102	2595	-32.87	20240620	1419	22.76	20241209	3.27	N	419540	100	22 억		462647	N	N	0	N	00	N
88	20250110	101155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1746	1	2	0.06	14133298	8102	9.99	1745	1750	1737	2265	1222	1745	1744.42	2.01	0	2419	1761	1752	1736	1727	1711	1757	1732	23	520	100	1250	1	1	22992511	401	49.89	2.16	12	0.04	35.00	807.00	2595	20240620	-32.72	1419	20241209	23.04	1750	-0.23	20250110	1662	5.05	20250102	2595	-32.72	20240620	1419	23.04	20241209	3.27	N	419540	100	22 억		462647	N	N	0	N	00	N
89	20250110	091201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1746	1	2	0.06	3236718	1854	2.29	1745	1750	1737	2265	1222	1745	1745.80	2.01	0	660	1761	1752	1736	1727	1711	1757	1732	23	520	100	1250	1	1	22992511	401	49.89	2.16	12	0.01	35.00	807.00	2595	20240620	-32.72	1419	20241209	23.04	1750	-0.23	20250110	1662	5.05	20250102	2595	-32.72	20240620	1419	23.04	20241209	3.27	N	419540	100	22 억		462647	N	N	0	N	00	N
90	20250109	161147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1745	17	2	0.98	140277167	81079	86.73	1721	1745	1720	2245	1210	1728	1730.13	1.91	0	23342	1768	1747	1724	1703	1680	1736	1692	23	517	100	1240	1	1	22992511	401	49.86	2.16	12	0.35	35.00	807.00	2595	20240620	-32.76	1419	20241209	22.97	1749	-0.23	20250103	1662	4.99	20250102	2595	-32.76	20240620	1419	22.97	20241209	3.28	N	419540	100	22 억		439305	N	N	0	N	00	N
91	20250109	151145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1739	11	2	0.64	129117254	74674	79.88	1721	1740	1720	2245	1210	1728	1729.08	1.91	0	21816	1768	1747	1724	1703	1680	1736	1692	23	517	100	1240	1	1	22992511	400	49.69	2.15	12	0.32	35.00	807.00	2595	20240620	-32.99	1419	20241209	22.55	1749	-0.57	20250103	1662	4.63	20250102	2595	-32.99	20240620	1419	22.55	20241209	3.28	N	419540	100	22 억		439305	N	N	0	N	00	N
92	20250109	141153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1737	9	2	0.52	94132461	54553	58.35	1721	1740	1720	2245	1210	1728	1725.52	1.91	0	15998	1768	1747	1724	1703	1680	1736	1692	23	517	100	1240	1	1	22992511	399	49.63	2.15	12	0.24	35.00	807.00	2595	20240620	-33.06	1419	20241209	22.41	1749	-0.69	20250103	1662	4.51	20250102	2595	-33.06	20240620	1419	22.41	20241209	3.28	N	419540	100	22 억		439305	N	N	0	N	00	N
93	20250109	131152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1737	9	2	0.52	90130521	52247	55.89	1721	1740	1720	2245	1210	1728	1725.09	1.91	0	16454	1768	1747	1724	1703	1680	1736	1692	23	517	100	1240	1	1	22992511	399	49.63	2.15	12	0.23	35.00	807.00	2595	20240620	-33.06	1419	20241209	22.41	1749	-0.69	20250103	1662	4.51	20250102	2595	-33.06	20240620	1419	22.41	20241209	3.28	N	419540	100	22 억		439305	N	N	0	N	00	N
94	20250109	121151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1739	11	2	0.64	81519660	47286	50.58	1721	1740	1720	2245	1210	1728	1723.97	1.91	0	14201	1768	1747	1724	1703	1680	1736	1692	23	517	100	1240	1	1	22992511	400	49.69	2.15	12	0.21	35.00	807.00	2595	20240620	-32.99	1419	20241209	22.55	1749	-0.57	20250103	1662	4.63	20250102	2595	-32.99	20240620	1419	22.55	20241209	3.28	N	419540	100	22 억		439305	N	N	0	N	00	N
95	20250109	111156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1739	11	2	0.64	56441847	32775	35.06	1721	1740	1720	2245	1210	1728	1722.10	1.91	0	1879	1768	1747	1724	1703	1680	1736	1692	23	517	100	1240	1	1	22992511	400	49.69	2.15	12	0.14	35.00	807.00	2595	20240620	-32.99	1419	20241209	22.55	1749	-0.57	20250103	1662	4.63	20250102	2595	-32.99	20240620	1419	22.55	20241209	3.28	N	419540	100	22 억		439305	N	N	0	N	00	N
96	20250109	101154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1730	2	2	0.12	16437860	9543	10.21	1721	1738	1720	2245	1210	1728	1722.50	1.91	0	-160	1768	1747	1724	1703	1680	1736	1692	23	517	100	1240	1	1	22992511	398	49.43	2.14	12	0.04	35.00	807.00	2595	20240620	-33.33	1419	20241209	21.92	1749	-1.09	20250103	1662	4.09	20250102	2595	-33.33	20240620	1419	21.92	20241209	3.28	N	419540	100	22 억		439305	N	N	0	N	00	N
97	20250109	091158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1721	-7	5	-0.41	4162459	2415	2.58	1721	1738	1721	2245	1210	1728	1723.59	1.91	0	79	1768	1747	1724	1703	1680	1736	1692	23	517	100	1240	1	1	22992511	396	49.17	2.13	12	0.01	35.00	807.00	2595	20240620	-33.68	1419	20241209	21.28	1749	-1.60	20250103	1662	3.55	20250102	2595	-33.68	20240620	1419	21.28	20241209	3.28	N	419540	100	22 억		439305	N	N	0	N	00	N
98	20250108	161141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1728	-12	5	-0.69	161311784	93488	101.69	1745	1745	1701	2260	1218	1740	1725.48	1.91	0	-226	1768	1754	1735	1721	1702	1744	1711	23	520	100	1250	1	1	22992511	397	49.37	2.14	12	0.41	35.00	807.00	2595	20240620	-33.41	1419	20241209	21.78	1749	-1.20	20250103	1662	3.97	20250102	2595	-33.41	20240620	1419	21.78	20241209	3.20	N	419540	100	22 억		439531	N	N	0	N	00	N
99	20250108	151146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1734	-6	5	-0.34	157777952	91443	99.46	1745	1745	1701	2260	1218	1740	1725.42	1.91	0	-160	1768	1754	1735	1721	1702	1744	1711	23	520	100	1250	1	1	22992511	399	49.54	2.15	12	0.40	35.00	807.00	2595	20240620	-33.18	1419	20241209	22.20	1749	-0.86	20250103	1662	4.33	20250102	2595	-33.18	20240620	1419	22.20	20241209	3.20	N	419540	100	22 억		439531	N	N	0	N	00	N
100	20250108	141150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1721	-19	5	-1.09	90548273	52506	57.11	1745	1745	1701	2260	1218	1740	1724.53	1.91	0	2061	1768	1754	1735	1721	1702	1744	1711	23	520	100	1250	1	1	22992511	396	49.17	2.13	12	0.23	35.00	807.00	2595	20240620	-33.68	1419	20241209	21.28	1749	-1.60	20250103	1662	3.55	20250102	2595	-33.68	20240620	1419	21.28	20241209	3.20	N	419540	100	22 억		439531	N	N	0	N	00	N
101	20250108	131147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1729	-11	5	-0.63	65415172	37877	41.20	1745	1745	1720	2260	1218	1740	1727.04	1.91	0	2069	1768	1754	1735	1721	1702	1744	1711	23	520	100	1250	1	1	22992511	398	49.40	2.14	12	0.16	35.00	807.00	2595	20240620	-33.37	1419	20241209	21.85	1749	-1.14	20250103	1662	4.03	20250102	2595	-33.37	20240620	1419	21.85	20241209	3.20	N	419540	100	22 억		439531	N	N	0	N	00	N
102	20250108	121144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1725	-15	5	-0.86	56423296	32666	35.53	1745	1745	1720	2260	1218	1740	1727.28	1.91	0	2737	1768	1754	1735	1721	1702	1744	1711	23	520	100	1250	1	1	22992511	397	49.29	2.14	12	0.14	35.00	807.00	2595	20240620	-33.53	1419	20241209	21.56	1749	-1.37	20250103	1662	3.79	20250102	2595	-33.53	20240620	1419	21.56	20241209	3.20	N	419540	100	22 억		439531	N	N	0	N	00	N
103	20250108	111146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1734	-6	5	-0.34	50293273	29114	31.67	1745	1745	1720	2260	1218	1740	1727.46	1.91	0	3117	1768	1754	1735	1721	1702	1744	1711	23	520	100	1250	1	1	22992511	399	49.54	2.15	12	0.13	35.00	807.00	2595	20240620	-33.18	1419	20241209	22.20	1749	-0.86	20250103	1662	4.33	20250102	2595	-33.18	20240620	1419	22.20	20241209	3.20	N	419540	100	22 억		439531	N	N	0	N	00	N
104	20250108	101146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1728	-12	5	-0.69	48567399	28114	30.58	1745	1745	1720	2260	1218	1740	1727.52	1.91	0	3117	1768	1754	1735	1721	1702	1744	1711	23	520	100	1250	1	1	22992511	397	49.37	2.14	12	0.12	35.00	807.00	2595	20240620	-33.41	1419	20241209	21.78	1749	-1.20	20250103	1662	3.97	20250102	2595	-33.41	20240620	1419	21.78	20241209	3.20	N	419540	100	22 억		439531	N	N	0	N	00	N
105	20250108	091146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1722	-18	5	-1.03	10746096	6230	6.78	1745	1745	1722	2260	1218	1740	1724.89	1.91	0	1423	1768	1754	1735	1721	1702	1744	1711	23	520	100	1250	1	1	22992511	396	49.20	2.13	12	0.03	35.00	807.00	2595	20240620	-33.64	1419	20241209	21.35	1749	-1.54	20250103	1662	3.61	20250102	2595	-33.64	20240620	1419	21.35	20241209	3.20	N	419540	100	22 억		439531	N	N	0	N	00	N
106	20250107	161134	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1740	0	3	0.00	158817277	91935	86.07	1741	1749	1716	2260	1218	1740	1727.49	1.96	0	-10718	1764	1752	1737	1725	1710	1758	1731	23	520	100	1250	1	1	22992511	400	49.71	2.16	12	0.40	35.00	807.00	2595	20240620	-32.95	1419	20241209	22.62	1749	0.00	20250103	1662	4.69	20250102	2595	-32.95	20240620	1419	22.62	20241209	3.18	N	419540	100	22 억		450192	N	N	0	N	00	N
107	20250107	151139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1729	-11	5	-0.63	150736544	87264	81.69	1741	1749	1716	2260	1218	1740	1727.36	1.96	0	-10609	1764	1752	1737	1725	1710	1758	1731	23	520	100	1250	1	1	22992511	398	49.40	2.14	12	0.38	35.00	807.00	2595	20240620	-33.37	1419	20241209	21.85	1749	0.00	20250103	1662	4.03	20250102	2595	-33.37	20240620	1419	21.85	20241209	3.18	N	419540	100	22 억		450192	N	N	0	N	00	N
108	20250107	141136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1741	1	2	0.06	149941184	86804	81.26	1741	1749	1716	2260	1218	1740	1727.35	1.96	0	-11004	1764	1752	1737	1725	1710	1758	1731	23	520	100	1250	1	1	22992511	400	49.74	2.16	12	0.38	35.00	807.00	2595	20240620	-32.91	1419	20241209	22.69	1749	0.00	20250103	1662	4.75	20250102	2595	-32.91	20240620	1419	22.69	20241209	3.18	N	419540	100	22 억		450192	N	N	0	N	00	N
109	20250107	131137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1731	-9	5	-0.52	142515836	82533	77.26	1741	1749	1716	2260	1218	1740	1726.77	1.96	0	-10449	1764	1752	1737	1725	1710	1758	1731	23	520	100	1250	1	1	22992511	398	49.46	2.14	12	0.36	35.00	807.00	2595	20240620	-33.29	1419	20241209	21.99	1749	0.00	20250103	1662	4.15	20250102	2595	-33.29	20240620	1419	21.99	20241209	3.18	N	419540	100	22 억		450192	N	N	0	N	00	N
110	20250107	121138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1720	-20	5	-1.15	127864319	74019	69.29	1741	1749	1716	2260	1218	1740	1727.45	1.96	0	-7299	1764	1752	1737	1725	1710	1758	1731	23	520	100	1250	1	1	22992511	395	49.14	2.13	12	0.32	35.00	807.00	2595	20240620	-33.72	1419	20241209	21.21	1749	0.00	20250103	1662	3.49	20250102	2595	-33.72	20240620	1419	21.21	20241209	3.18	N	419540	100	22 억		450192	N	N	0	N	00	N
111	20250107	111132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1737	-3	5	-0.17	62905116	36300	33.98	1741	1749	1726	2260	1218	1740	1732.92	1.96	0	-3665	1764	1752	1737	1725	1710	1758	1731	23	520	100	1250	1	1	22992511	399	49.63	2.15	12	0.16	35.00	807.00	2595	20240620	-33.06	1419	20241209	22.41	1749	0.00	20250103	1662	4.51	20250102	2595	-33.06	20240620	1419	22.41	20241209	3.18	N	419540	100	22 억		450192	N	N	0	N	00	N
112	20250107	101138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1738	-2	5	-0.11	35122596	20258	18.96	1741	1749	1726	2260	1218	1740	1733.76	1.96	0	-4581	1764	1752	1737	1725	1710	1758	1731	23	520	100	1250	1	1	22992511	400	49.66	2.15	12	0.09	35.00	807.00	2595	20240620	-33.03	1419	20241209	22.48	1749	0.00	20250103	1662	4.57	20250102	2595	-33.03	20240620	1419	22.48	20241209	3.18	N	419540	100	22 억		450192	N	N	0	N	00	N
113	20250107	091141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1734	-6	5	-0.34	7278284	4188	3.92	1741	1749	1734	2260	1218	1740	1737.89	1.96	0	28	1764	1752	1737	1725	1710	1758	1731	23	520	100	1250	1	1	22992511	399	49.54	2.15	12	0.02	35.00	807.00	2595	20240620	-33.18	1419	20241209	22.20	1749	0.00	20250103	1662	4.33	20250102	2595	-33.18	20240620	1419	22.20	20241209	3.18	N	419540	100	22 억		450192	N	N	0	N	00	N
114	20250106	161123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1740	1	2	0.06	185070056	106819	72.05	1722	1749	1722	2260	1218	1739	1732.51	1.81	0	33600	1765	1752	1736	1723	1707	1744	1715	23	521	100	1250	1	1	22992511	400	49.71	2.16	12	0.46	35.00	807.00	2595	20240620	-32.95	1419	20241209	22.62	1749	0.00	20250103	1662	4.69	20250102	2595	-32.95	20240620	1419	22.62	20241209	3.08	N	419540	100	22 억		416592	N	N	0	N	00	N
115	20250106	151123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1740	1	2	0.06	180229817	104037	70.17	1722	1749	1722	2260	1218	1739	1732.36	1.81	0	34647	1765	1752	1736	1723	1707	1744	1715	23	521	100	1250	1	1	22992511	400	49.71	2.16	12	0.45	35.00	807.00	2595	20240620	-32.95	1419	20241209	22.62	1749	0.00	20250103	1662	4.69	20250102	2595	-32.95	20240620	1419	22.62	20241209	3.08	N	419540	100	22 억		416592	N	N	0	N	00	N
116	20250106	141123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1729	-10	5	-0.58	176207565	101718	68.61	1722	1749	1722	2260	1218	1739	1732.31	1.81	0	34072	1765	1752	1736	1723	1707	1744	1715	23	521	100	1250	1	1	22992511	398	49.40	2.14	12	0.44	35.00	807.00	2595	20240620	-33.37	1419	20241209	21.85	1749	0.00	20250103	1662	4.03	20250102	2595	-33.37	20240620	1419	21.85	20241209	3.08	N	419540	100	22 억		416592	N	N	0	N	00	N
117	20250106	131112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1739	0	3	0.00	139747737	80683	54.42	1722	1749	1722	2260	1218	1739	1732.06	1.81	0	30843	1765	1752	1736	1723	1707	1744	1715	23	521	100	1250	1	1	22992511	400	49.69	2.15	12	0.35	35.00	807.00	2595	20240620	-32.99	1419	20241209	22.55	1749	0.00	20250103	1662	4.63	20250102	2595	-32.99	20240620	1419	22.55	20241209	3.08	N	419540	100	22 억		416592	N	N	0	N	00	N
118	20250106	121120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1731	-8	5	-0.46	120716720	69674	47.00	1722	1749	1722	2260	1218	1739	1732.59	1.81	0	28661	1765	1752	1736	1723	1707	1744	1715	23	521	100	1250	1	1	22992511	398	49.46	2.14	12	0.30	35.00	807.00	2595	20240620	-33.29	1419	20241209	21.99	1749	0.00	20250103	1662	4.15	20250102	2595	-33.29	20240620	1419	21.99	20241209	3.08	N	419540	100	22 억		416592	N	N	0	N	00	N
119	20250106	111117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1730	-9	5	-0.52	100600723	58065	39.17	1722	1749	1722	2260	1218	1739	1732.55	1.81	0	25873	1765	1752	1736	1723	1707	1744	1715	23	521	100	1250	1	1	22992511	398	49.43	2.14	12	0.25	35.00	807.00	2595	20240620	-33.33	1419	20241209	21.92	1749	0.00	20250103	1662	4.09	20250102	2595	-33.33	20240620	1419	21.92	20241209	3.08	N	419540	100	22 억		416592	N	N	0	N	00	N
120	20250106	101112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1739	0	3	0.00	33168479	19108	12.89	1722	1749	1722	2260	1218	1739	1735.84	1.81	0	8515	1765	1752	1736	1723	1707	1744	1715	23	521	100	1250	1	1	22992511	400	49.69	2.15	12	0.08	35.00	807.00	2595	20240620	-32.99	1419	20241209	22.55	1749	0.00	20250103	1662	4.63	20250102	2595	-32.99	20240620	1419	22.55	20241209	3.08	N	419540	100	22 억		416592	N	N	0	N	00	N
121	20250106	091114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1739	0	3	0.00	3897944	2258	1.52	1722	1739	1722	2260	1218	1739	1726.28	1.81	0	1240	1765	1752	1736	1723	1707	1744	1715	23	521	100	1250	1	1	22992511	400	49.69	2.15	12	0.01	35.00	807.00	2595	20240620	-32.99	1419	20241209	22.55	1749	-0.57	20250103	1662	4.63	20250102	2595	-32.99	20240620	1419	22.55	20241209	3.08	N	419540	100	22 억		416592	N	N	0	N	00	N
122	20250103	161106	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1739	0	3	0.00	255848438	147252	179.50	1740	1749	1720	2260	1218	1739	1737.49	1.82	0	-2558	1798	1768	1715	1685	1632	1783	1700	23	521	100	1250	1	1	22992511	400	49.69	2.15	12	0.64	35.00	807.00	2595	20240620	-32.99	1419	20241209	22.55	1749	-0.57	20250103	1662	4.63	20250102	2595	-32.99	20240620	1419	22.55	20241209	3.10	N	419540	100	22 억		419134	N	N	0	N	00	N
123	20250103	151111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1741	2	2	0.12	246463803	141857	172.92	1740	1749	1720	2260	1218	1739	1737.41	1.82	0	-1456	1798	1768	1715	1685	1632	1783	1700	23	521	100	1250	1	1	22992511	400	49.74	2.16	12	0.62	35.00	807.00	2595	20240620	-32.91	1419	20241209	22.69	1749	-0.46	20250103	1662	4.75	20250102	2595	-32.91	20240620	1419	22.69	20241209	3.10	N	419540	100	22 억		419134	N	N	0	N	00	N
124	20250103	141111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1740	1	2	0.06	228588370	131584	160.40	1740	1749	1720	2260	1218	1739	1737.20	1.82	0	-1377	1798	1768	1715	1685	1632	1783	1700	23	521	100	1250	1	1	22992511	400	49.71	2.16	12	0.57	35.00	807.00	2595	20240620	-32.95	1419	20241209	22.62	1749	-0.51	20250103	1662	4.69	20250102	2595	-32.95	20240620	1419	22.62	20241209	3.10	N	419540	100	22 억		419134	N	N	0	N	00	N
125	20250103	131112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1741	2	2	0.12	125784043	72391	88.24	1740	1749	1723	2260	1218	1739	1737.56	1.82	0	6293	1798	1768	1715	1685	1632	1783	1700	23	521	100	1250	1	1	22992511	400	49.74	2.16	12	0.31	35.00	807.00	2595	20240620	-32.91	1419	20241209	22.69	1749	-0.46	20250103	1662	4.75	20250102	2595	-32.91	20240620	1419	22.69	20241209	3.10	N	419540	100	22 억		419134	N	N	0	N	00	N
126	20250103	121111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1739	0	3	0.00	102808564	59203	72.17	1740	1749	1723	2260	1218	1739	1736.54	1.82	0	3293	1798	1768	1715	1685	1632	1783	1700	23	521	100	1250	1	1	22992511	400	49.69	2.15	12	0.26	35.00	807.00	2595	20240620	-32.99	1419	20241209	22.55	1749	-0.57	20250103	1662	4.63	20250102	2595	-32.99	20240620	1419	22.55	20241209	3.10	N	419540	100	22 억		419134	N	N	0	N	00	N
127	20250103	111112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1737	-2	5	-0.12	74587814	42990	52.40	1740	1749	1723	2260	1218	1739	1735.00	1.82	0	382	1798	1768	1715	1685	1632	1783	1700	23	521	100	1250	1	1	22992511	399	49.63	2.15	12	0.19	35.00	807.00	2595	20240620	-33.06	1419	20241209	22.41	1749	-0.69	20250103	1662	4.51	20250102	2595	-33.06	20240620	1419	22.41	20241209	3.10	N	419540	100	22 억		419134	N	N	0	N	00	N
128	20250103	101108	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1733	-6	5	-0.35	41533956	23993	29.25	1740	1749	1723	2260	1218	1739	1731.09	1.82	0	3803	1798	1768	1715	1685	1632	1783	1700	23	521	100	1250	1	1	22992511	398	49.51	2.15	12	0.10	35.00	807.00	2595	20240620	-33.22	1419	20241209	22.13	1749	-0.91	20250103	1662	4.27	20250102	2595	-33.22	20240620	1419	22.13	20241209	3.10	N	419540	100	22 억		419134	N	N	0	N	00	N
129	20250103	091111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1724	-15	5	-0.86	9941033	5753	7.01	1740	1740	1723	2260	1218	1739	1727.97	1.82	0	1011	1798	1768	1715	1685	1632	1783	1700	23	521	100	1250	1	1	22992511	396	49.26	2.14	12	0.03	35.00	807.00	2595	20240620	-33.56	1419	20241209	21.49	1745	-1.20	20250102	1662	3.73	20250102	2595	-33.56	20240620	1419	21.49	20241209	3.10	N	419540	100	22 억		419134	N	N	0	N	00	N
130	20250102	161058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1739	69	2	4.13	140650292	81951	309.63	1662	1745	1662	2170	1169	1670	1716.24	1.82	0	332	1723	1696	1666	1639	1609	1710	1653	23	500	100	1200	1	1	22992511	400	49.69	2.15	12	0.36	35.00	807.00	2595	20240620	-32.99	1419	20241209	22.55	1745	-0.34	20250102	1662	4.63	20250102	2595	-32.99	20240620	1419	22.55	20241209	3.18	N	419540	100	22 억		418859	N	N	0	N	00	N
131	20250102	151100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1744	74	2	4.43	135723625	79118	298.93	1662	1745	1662	2170	1169	1670	1715.46	1.82	0	-312	1723	1696	1666	1639	1609	1710	1653	23	500	100	1200	1	1	22992511	401	49.83	2.16	12	0.34	35.00	807.00	2595	20240620	-32.79	1419	20241209	22.90	1745	-0.06	20250102	1662	4.93	20250102	2595	-32.79	20240620	1419	22.90	20241209	3.18	N	419540	100	22 억		418859	N	N	0	N	00	N
132	20250102	141057	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1735	65	2	3.89	105997038	61947	234.05	1662	1737	1662	2170	1169	1670	1711.09	1.82	0	-4868	1723	1696	1666	1639	1609	1710	1653	23	500	100	1200	1	1	22992511	399	49.57	2.15	12	0.27	35.00	807.00	2595	20240620	-33.14	1419	20241209	22.27	1737	-0.12	20250102	1662	4.39	20250102	2595	-33.14	20240620	1419	22.27	20241209	3.18	N	419540	100	22 억		418859	N	N	0	N	00	N
133	20250102	131101	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1713	43	2	2.57	84036652	49180	185.82	1662	1737	1662	2170	1169	1670	1708.76	1.82	0	-5467	1723	1696	1666	1639	1609	1710	1653	23	500	100	1200	1	1	22992511	394	48.94	2.12	12	0.21	35.00	807.00	2595	20240620	-33.99	1419	20241209	20.72	1737	-1.38	20250102	1662	3.07	20250102	2595	-33.99	20240620	1419	20.72	20241209	3.18	N	419540	100	22 억		418859	N	N	0	N	00	N
134	20250102	121058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1717	47	2	2.81	69155362	40480	152.95	1662	1737	1662	2170	1169	1670	1708.38	1.82	0	-2871	1723	1696	1666	1639	1609	1710	1653	23	500	100	1200	1	1	22992511	395	49.06	2.13	12	0.18	35.00	807.00	2595	20240620	-33.83	1419	20241209	21.00	1737	-1.15	20250102	1662	3.31	20250102	2595	-33.83	20240620	1419	21.00	20241209	3.18	N	419540	100	22 억		418859	N	N	0	N	00	N
135	20250102	111049	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1727	57	2	3.41	45438407	26649	100.69	1662	1737	1662	2170	1169	1670	1705.07	1.82	0	-468	1723	1696	1666	1639	1609	1710	1653	23	500	100	1200	1	1	22992511	397	49.34	2.14	12	0.12	35.00	807.00	2595	20240620	-33.45	1419	20241209	21.71	1737	-0.58	20250102	1662	3.91	20250102	2595	-33.45	20240620	1419	21.71	20241209	3.18	N	419540	100	22 억		418859	N	N	0	N	00	N
136	20250102	101056	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1676	6	2	0.36	7241011	4315	16.30	1662	1692	1662	2170	1169	1670	1678.10	1.82	0	-1849	1723	1696	1666	1639	1609	1710	1653	23	500	100	1200	1	1	22992511	385	47.89	2.08	12	0.02	35.00	807.00	2595	20240620	-35.41	1419	20241209	18.11	1692	-0.95	20250102	1662	0.84	20250102	2595	-35.41	20240620	1419	18.11	20241209	3.18	N	419540	100	22 억		418859	N	N	0	N	00	N
137	20250102	091045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1670	0	3	0.00	0	0	0.00	0	0	0	2170	1169	1670	0.00	1.82	0	0	1723	1696	1666	1639	1609	1710	1653	23	500	100	1200	1	1	22992511	384	47.71	2.07	12	0.00	35.00	807.00	2595	20240620	-35.65	1419	20241209	17.69	0	0.00	0	0	0.00	0	2595	-35.65	20240620	1419	17.69	20241209	3.18	N	419540	100	22 억		418859	N	N	0	N	00	N