KissMeData/445680/price/prices-20240101.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	20240123	121314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37200	1550	2	4.35	12369649850	320647	140.87	36550	40350	35900	46300	25000	35650	38577.16	0.00	0	5379	37750	36700	35250	34200	32750	37225	34725	40	10650	500	24950	50	1	8022492	2984	-21.26	5.57	12	4.00	-1750.00	6676.00	77500	20230904	-52.00	12420	20230810	199.52	56300	-33.93	20240103	33800	10.06	20240122	77500	-52.00	20230904	12420	199.52	20230810	0.18	N	445680	500	40 억		0	N	N	3	N	00	N
3	20240123	111308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37950	2300	2	6.45	11339309600	293227	128.83	36550	40350	35900	46300	25000	35650	38670.76	0.00	0	10332	37750	36700	35250	34200	32750	37225	34725	40	10650	500	24950	50	1	8022492	3045	-21.69	5.68	12	3.66	-1750.00	6676.00	77500	20230904	-51.03	12420	20230810	205.56	56300	-32.59	20240103	33800	12.28	20240122	77500	-51.03	20230904	12420	205.56	20230810	0.18	N	445680	500	40 억		0	N	N	3	N	00	N
4	20240123	101309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38950	3300	2	9.26	10000225750	258290	113.48	36550	40350	35900	46300	25000	35650	38717.05	0.00	0	15274	37750	36700	35250	34200	32750	37225	34725	40	10650	500	24950	50	1	8022492	3125	-22.26	5.83	12	3.22	-1750.00	6676.00	77500	20230904	-49.74	12420	20230810	213.61	56300	-30.82	20240103	33800	15.24	20240122	77500	-49.74	20230904	12420	213.61	20230810	0.18	N	445680	500	40 억		0	N	N	3	N	00	N
5	20240123	091310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38200	2550	2	7.15	3250003200	86592	38.04	36550	38550	35900	46300	25000	35650	37532.37	0.00	0	5696	37750	36700	35250	34200	32750	37225	34725	40	10650	500	24950	50	1	8022492	3065	-21.83	5.72	12	1.08	-1750.00	6676.00	77500	20230904	-50.71	12420	20230810	207.57	56300	-32.15	20240103	33800	13.02	20240122	77500	-50.71	20230904	12420	207.57	20230810	0.18	N	445680	500	40 억		0	N	N	3	N	00	N
6	20240119	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34950	-2650	5	-7.05	11734146550	327527	135.91	37950	38250	34000	48850	26350	37600	35825.69	0.00	0	31000	41866	39732	38116	35982	34366	38925	35175	40	11250	500	26320	50	1	8022492	2804	-19.97	5.24	12	4.08	-1750.00	6676.00	77500	20230904	-54.90	12420	20230810	181.40	56300	-37.92	20240103	34000	2.79	20240119	77500	-54.90	20230904	12420	181.40	20230810	0.23	N	445680	500	40 억		0	N	N	3	N	00	N
7	20240119	151304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34950	-2650	5	-7.05	11374205150	317210	131.63	37950	38250	34000	48850	26350	37600	35855.46	0.00	0	31874	41866	39732	38116	35982	34366	38925	35175	40	11250	500	26320	50	1	8022492	2804	-19.97	5.24	12	3.95	-1750.00	6676.00	77500	20230904	-54.90	12420	20230810	181.40	56300	-37.92	20240103	34000	2.79	20240119	77500	-54.90	20230904	12420	181.40	20230810	0.23	N	445680	500	40 억		0	N	N	3	N	00	N
8	20240119	141301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34700	-2900	5	-7.71	9461267200	261725	108.61	37950	38250	34450	48850	26350	37600	36148.08	0.00	0	19744	41866	39732	38116	35982	34366	38925	35175	40	11250	500	26320	50	1	8022492	2784	-19.83	5.20	12	3.26	-1750.00	6676.00	77500	20230904	-55.23	12420	20230810	179.39	56300	-38.37	20240103	34450	0.73	20240119	77500	-55.23	20230904	12420	179.39	20230810	0.23	N	445680	500	40 억		0	N	N	3	N	00	N
9	20240119	131302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35600	-2000	5	-5.32	7712561200	211757	87.87	37950	38250	35100	48850	26350	37600	36420.18	0.00	0	15033	41866	39732	38116	35982	34366	38925	35175	40	11250	500	26320	50	1	8022492	2856	-20.34	5.33	12	2.64	-1750.00	6676.00	77500	20230904	-54.06	12420	20230810	186.63	56300	-36.77	20240103	35100	1.42	20240119	77500	-54.06	20230904	12420	186.63	20230810	0.23	N	445680	500	40 억		0	N	N	3	N	00	N
10	20240119	121306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35700	-1900	5	-5.05	6331786300	172888	71.74	37950	38250	35500	48850	26350	37600	36622.03	0.00	0	13827	41866	39732	38116	35982	34366	38925	35175	40	11250	500	26320	50	1	8022492	2864	-20.40	5.35	12	2.16	-1750.00	6676.00	77500	20230904	-53.94	12420	20230810	187.44	56300	-36.59	20240103	35500	0.56	20240119	77500	-53.94	20230904	12420	187.44	20230810	0.23	N	445680	500	40 억		0	N	N	3	N	00	N
11	20240119	111305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35750	-1850	5	-4.92	5497485550	149707	62.12	37950	38250	35500	48850	26350	37600	36719.97	0.00	0	15093	41866	39732	38116	35982	34366	38925	35175	40	11250	500	26320	50	1	8022492	2868	-20.43	5.36	12	1.87	-1750.00	6676.00	77500	20230904	-53.87	12420	20230810	187.84	56300	-36.50	20240103	35500	0.70	20240119	77500	-53.87	20230904	12420	187.84	20230810	0.23	N	445680	500	40 억		0	N	N	3	N	00	N
12	20240119	101309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37100	-500	5	-1.33	2429278250	64779	26.88	37950	38250	36850	48850	26350	37600	37500.58	0.00	0	-1494	41866	39732	38116	35982	34366	38925	35175	40	11250	500	26320	50	1	8022492	2976	-21.20	5.56	12	0.81	-1750.00	6676.00	77500	20230904	-52.13	12420	20230810	198.71	56300	-34.10	20240103	36500	1.64	20240118	77500	-52.13	20230904	12420	198.71	20230810	0.23	N	445680	500	40 억		0	N	N	3	N	00	N
13	20240119	091302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37350	-250	5	-0.66	701058100	18799	7.80	37950	37950	36850	48850	26350	37600	37287.61	0.00	0	546	41866	39732	38116	35982	34366	38925	35175	40	11250	500	26320	50	1	8022492	2996	-21.34	5.59	12	0.23	-1750.00	6676.00	77500	20230904	-51.81	12420	20230810	200.72	56300	-33.66	20240103	36500	2.33	20240118	77500	-51.81	20230904	12420	200.72	20230810	0.23	N	445680	500	40 억		0	N	N	3	N	00	N
14	20240118	161259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37600	-2350	5	-5.88	9084495500	236942	158.54	39500	40250	36500	51900	28000	39950	38341.38	0.00	0	9933	42850	41400	40350	38900	37850	40875	38375	40	11950	500	27960	50	1	8022492	3016	-21.49	5.63	12	2.95	-1750.00	6676.00	77500	20230904	-51.48	12420	20230810	202.74	56300	-33.21	20240103	36500	3.01	20240118	77500	-51.48	20230904	12420	202.74	20230810	0.23	N	445680	500	40 억		0	N	N	3	N	00	N
15	20240118	151300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37700	-2250	5	-5.63	8856321650	230878	154.48	39500	40250	36500	51900	28000	39950	38358.97	0.00	0	9642	42850	41400	40350	38900	37850	40875	38375	40	11950	500	27960	50	1	8022492	3024	-21.54	5.65	12	2.88	-1750.00	6676.00	77500	20230904	-51.35	12420	20230810	203.54	56300	-33.04	20240103	36500	3.29	20240118	77500	-51.35	20230904	12420	203.54	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
16	20240118	141300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37700	-2250	5	-5.63	6604399150	170395	114.01	39500	40250	37500	51900	28000	39950	38759.00	0.00	0	-2265	42850	41400	40350	38900	37850	40875	38375	40	11950	500	27960	50	1	8022492	3024	-21.54	5.65	12	2.12	-1750.00	6676.00	77500	20230904	-51.35	12420	20230810	203.54	56300	-33.04	20240103	37500	0.53	20240118	77500	-51.35	20230904	12420	203.54	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
17	20240118	131258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38200	-1750	5	-4.38	5319496900	136483	91.32	39500	40250	37950	51900	28000	39950	38975.17	0.00	0	-2208	42850	41400	40350	38900	37850	40875	38375	40	11950	500	27960	50	1	8022492	3065	-21.83	5.72	12	1.70	-1750.00	6676.00	77500	20230904	-50.71	12420	20230810	207.57	56300	-32.15	20240103	37950	0.66	20240118	77500	-50.71	20230904	12420	207.57	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
18	20240118	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38550	-1400	5	-3.50	4197510500	107091	71.65	39500	40250	38200	51900	28000	39950	39195.38	0.00	0	-7077	42850	41400	40350	38900	37850	40875	38375	40	11950	500	27960	50	1	8022492	3093	-22.03	5.77	12	1.33	-1750.00	6676.00	77500	20230904	-50.26	12420	20230810	210.39	56300	-31.53	20240103	38200	0.92	20240118	77500	-50.26	20230904	12420	210.39	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
19	20240118	111300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39250	-700	5	-1.75	2586183850	65534	43.85	39500	40250	38800	51900	28000	39950	39462.87	0.00	0	-2115	42850	41400	40350	38900	37850	40875	38375	40	11950	500	27960	50	1	8022492	3149	-22.43	5.88	12	0.82	-1750.00	6676.00	77500	20230904	-49.35	12420	20230810	216.02	56300	-30.28	20240103	38800	1.16	20240118	77500	-49.35	20230904	12420	216.02	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
20	20240118	101257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39650	-300	5	-0.75	1629148950	41225	27.58	39500	40250	38800	51900	28000	39950	39517.95	0.00	0	-1646	42850	41400	40350	38900	37850	40875	38375	40	11950	500	27960	50	1	8022492	3181	-22.66	5.94	12	0.51	-1750.00	6676.00	77500	20230904	-48.84	12420	20230810	219.24	56300	-29.57	20240103	38800	2.19	20240118	77500	-48.84	20230904	12420	219.24	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
21	20240118	091258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39350	-600	5	-1.50	794138850	20179	13.50	39500	40250	38800	51900	28000	39950	39353.24	0.00	0	3427	42850	41400	40350	38900	37850	40875	38375	40	11950	500	27960	50	1	8022492	3157	-22.49	5.89	12	0.25	-1750.00	6676.00	77500	20230904	-49.23	12420	20230810	216.83	56300	-30.11	20240103	38800	1.42	20240118	77500	-49.23	20230904	12420	216.83	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
22	20240117	161255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39950	-1400	5	-3.39	5919317750	147837	89.76	41800	41800	39300	53700	28950	41350	40039.63	0.00	0	13633	44616	42982	41866	40232	39116	42425	39675	40	12350	500	28940	50	1	8022492	3205	-22.83	5.98	12	1.84	-1750.00	6676.00	77500	20230904	-48.45	12420	20230810	221.66	56300	-29.04	20240103	39300	1.65	20240117	77500	-48.45	20230904	12420	221.66	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
23	20240117	151259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39900	-1450	5	-3.51	5787766200	144546	87.76	41800	41800	39300	53700	28950	41350	40041.00	0.00	0	12680	44616	42982	41866	40232	39116	42425	39675	40	12350	500	28940	50	1	8022492	3201	-22.80	5.98	12	1.80	-1750.00	6676.00	77500	20230904	-48.52	12420	20230810	221.26	56300	-29.13	20240103	39300	1.53	20240117	77500	-48.52	20230904	12420	221.26	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
24	20240117	141255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40050	-1300	5	-3.14	5478651400	136837	83.08	41800	41800	39300	53700	28950	41350	40037.79	0.00	0	13738	44616	42982	41866	40232	39116	42425	39675	40	12350	500	28940	50	1	8022492	3213	-22.89	6.00	12	1.71	-1750.00	6676.00	77500	20230904	-48.32	12420	20230810	222.46	56300	-28.86	20240103	39300	1.91	20240117	77500	-48.32	20230904	12420	222.46	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
25	20240117	131255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39900	-1450	5	-3.51	4922698200	123007	74.69	41800	41800	39300	53700	28950	41350	40019.66	0.00	0	12766	44616	42982	41866	40232	39116	42425	39675	40	12350	500	28940	50	1	8022492	3201	-22.80	5.98	12	1.53	-1750.00	6676.00	77500	20230904	-48.52	12420	20230810	221.26	56300	-29.13	20240103	39300	1.53	20240117	77500	-48.52	20230904	12420	221.26	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
26	20240117	121257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39650	-1700	5	-4.11	4250100950	106065	64.40	41800	41800	39300	53700	28950	41350	40070.72	0.00	0	9062	44616	42982	41866	40232	39116	42425	39675	40	12350	500	28940	50	1	8022492	3181	-22.66	5.94	12	1.32	-1750.00	6676.00	77500	20230904	-48.84	12420	20230810	219.24	56300	-29.57	20240103	39300	0.89	20240117	77500	-48.84	20230904	12420	219.24	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
27	20240117	111259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40000	-1350	5	-3.26	2866289200	71110	43.18	41800	41800	39500	53700	28950	41350	40307.82	0.00	0	5280	44616	42982	41866	40232	39116	42425	39675	40	12350	500	28940	50	1	8022492	3209	-22.86	5.99	12	0.89	-1750.00	6676.00	77500	20230904	-48.39	12420	20230810	222.06	56300	-28.95	20240103	39500	1.27	20240117	77500	-48.39	20230904	12420	222.06	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
28	20240117	101255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40100	-1250	5	-3.02	1997434050	49531	30.07	41800	41800	39500	53700	28950	41350	40326.95	0.00	0	8418	44616	42982	41866	40232	39116	42425	39675	40	12350	500	28940	50	1	8022492	3217	-22.91	6.01	12	0.62	-1750.00	6676.00	77500	20230904	-48.26	12420	20230810	222.87	56300	-28.77	20240103	39500	1.52	20240117	77500	-48.26	20230904	12420	222.87	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
29	20240117	091259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40850	-500	5	-1.21	644904400	15763	9.57	41800	41800	40350	53700	28950	41350	40912.54	0.00	0	832	44616	42982	41866	40232	39116	42425	39675	40	12350	500	28940	50	1	8022492	3277	-23.34	6.12	12	0.20	-1750.00	6676.00	77500	20230904	-47.29	12420	20230810	228.90	56300	-27.44	20240103	40350	1.24	20240117	77500	-47.29	20230904	12420	228.90	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
30	20240116	161253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41350	-1550	5	-3.61	6825198150	163983	103.30	43000	43500	40750	55700	30050	42900	41620.96	0.00	0	18998	46500	44700	43450	41650	40400	44075	41025	40	12800	500	30030	50	1	8022492	3317	-23.63	6.19	12	2.04	-1750.00	6676.00	77500	20230904	-46.65	12420	20230810	232.93	56300	-26.55	20240103	40750	1.47	20240116	77500	-46.65	20230904	12420	232.93	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
31	20240116	151250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41450	-1450	5	-3.38	6692894500	160792	101.29	43000	43500	40750	55700	30050	42900	41623.88	0.00	0	19237	46500	44700	43450	41650	40400	44075	41025	40	12800	500	30030	50	1	8022492	3325	-23.69	6.21	12	2.00	-1750.00	6676.00	77500	20230904	-46.52	12420	20230810	233.74	56300	-26.38	20240103	40750	1.72	20240116	77500	-46.52	20230904	12420	233.74	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
32	20240116	141254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40850	-2050	5	-4.78	5928586100	142333	89.66	43000	43500	40750	55700	30050	42900	41652.19	0.00	0	16677	46500	44700	43450	41650	40400	44075	41025	40	12800	500	30030	50	1	8022492	3277	-23.34	6.12	12	1.77	-1750.00	6676.00	77500	20230904	-47.29	12420	20230810	228.90	56300	-27.44	20240103	40750	0.25	20240116	77500	-47.29	20230904	12420	228.90	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
33	20240116	131254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41250	-1650	5	-3.85	5107419800	122368	77.09	43000	43500	40850	55700	30050	42900	41737.40	0.00	0	15951	46500	44700	43450	41650	40400	44075	41025	40	12800	500	30030	50	1	8022492	3309	-23.57	6.18	12	1.53	-1750.00	6676.00	77500	20230904	-46.77	12420	20230810	232.13	56300	-26.73	20240103	40850	0.98	20240116	77500	-46.77	20230904	12420	232.13	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
34	20240116	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41250	-1650	5	-3.85	4444684800	106254	66.94	43000	43500	40850	55700	30050	42900	41829.91	0.00	0	14601	46500	44700	43450	41650	40400	44075	41025	40	12800	500	30030	50	1	8022492	3309	-23.57	6.18	12	1.32	-1750.00	6676.00	77500	20230904	-46.77	12420	20230810	232.13	56300	-26.73	20240103	40850	0.98	20240116	77500	-46.77	20230904	12420	232.13	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
35	20240116	111251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41750	-1150	5	-2.68	3670801600	87485	55.11	43000	43500	41000	55700	30050	42900	41958.31	0.00	0	12381	46500	44700	43450	41650	40400	44075	41025	40	12800	500	30030	50	1	8022492	3349	-23.86	6.25	12	1.09	-1750.00	6676.00	77500	20230904	-46.13	12420	20230810	236.15	56300	-25.84	20240103	41000	1.83	20240116	77500	-46.13	20230904	12420	236.15	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
36	20240116	101251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41750	-1150	5	-2.68	2552521250	60540	38.14	43000	43500	41000	55700	30050	42900	42161.53	0.00	0	8610	46500	44700	43450	41650	40400	44075	41025	40	12800	500	30030	50	1	8022492	3349	-23.86	6.25	12	0.75	-1750.00	6676.00	77500	20230904	-46.13	12420	20230810	236.15	56300	-25.84	20240103	41000	1.83	20240116	77500	-46.13	20230904	12420	236.15	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
37	20240116	091249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42950	50	2	0.12	779191650	18307	11.53	43000	43050	42250	55700	30050	42900	42560.94	0.00	0	3291	46500	44700	43450	41650	40400	44075	41025	40	12800	500	30030	50	1	8022492	3446	-24.54	6.43	12	0.23	-1750.00	6676.00	77500	20230904	-44.58	12420	20230810	245.81	56300	-23.71	20240103	42200	1.78	20240115	77500	-44.58	20230904	12420	245.81	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
38	20240115	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42900	-1600	5	-3.60	6852715450	156945	63.84	45000	45250	42200	57800	31150	44500	43664.09	0.00	0	15422	51300	47900	46200	42800	41100	47050	41950	40	13300	500	31150	50	1	8022492	3442	-24.51	6.43	12	1.96	-1750.00	6676.00	77500	20230904	-44.65	12420	20230810	245.41	56300	-23.80	20240103	42200	1.66	20240115	77500	-44.65	20230904	12420	245.41	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
39	20240115	151248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43200	-1300	5	-2.92	6624511400	151638	61.69	45000	45250	42200	57800	31150	44500	43685.81	0.00	0	15459	51300	47900	46200	42800	41100	47050	41950	40	13300	500	31150	50	1	8022492	3466	-24.69	6.47	12	1.89	-1750.00	6676.00	77500	20230904	-44.26	12420	20230810	247.83	56300	-23.27	20240103	42200	2.37	20240115	77500	-44.26	20230904	12420	247.83	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
40	20240115	141248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43300	-1200	5	-2.70	4465278950	101107	41.13	45000	45250	43000	57800	31150	44500	44163.56	0.00	0	1586	51300	47900	46200	42800	41100	47050	41950	40	13300	500	31150	50	1	8022492	3474	-24.74	6.49	12	1.26	-1750.00	6676.00	77500	20230904	-44.13	12420	20230810	248.63	56300	-23.09	20240103	43000	0.70	20240115	77500	-44.13	20230904	12420	248.63	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
41	20240115	131248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43650	-850	5	-1.91	3406271500	76687	31.20	45000	45250	43500	57800	31150	44500	44417.74	0.00	0	-2865	51300	47900	46200	42800	41100	47050	41950	40	13300	500	31150	50	1	8022492	3502	-24.94	6.54	12	0.96	-1750.00	6676.00	77500	20230904	-43.68	12420	20230810	251.45	56300	-22.47	20240103	43500	0.34	20240115	77500	-43.68	20230904	12420	251.45	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
42	20240115	121248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44450	-50	5	-0.11	2965146600	66660	27.12	45000	45250	43500	57800	31150	44500	44481.62	0.00	0	-1282	51300	47900	46200	42800	41100	47050	41950	40	13300	500	31150	50	1	8022492	3566	-25.40	6.66	12	0.83	-1750.00	6676.00	77500	20230904	-42.65	12420	20230810	257.89	56300	-21.05	20240103	43500	2.18	20240115	77500	-42.65	20230904	12420	257.89	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
43	20240115	111248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44600	100	2	0.22	2479195250	55666	22.64	45000	45250	43500	57800	31150	44500	44537.04	0.00	0	-880	51300	47900	46200	42800	41100	47050	41950	40	13300	500	31150	50	1	8022492	3578	-25.49	6.68	12	0.69	-1750.00	6676.00	77500	20230904	-42.45	12420	20230810	259.10	56300	-20.78	20240103	43500	2.53	20240115	77500	-42.45	20230904	12420	259.10	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
44	20240115	101243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44850	350	2	0.79	1779929000	40064	16.30	45000	45000	43500	57800	31150	44500	44426.96	0.00	0	196	51300	47900	46200	42800	41100	47050	41950	40	13300	500	31150	50	1	8022492	3598	-25.63	6.72	12	0.50	-1750.00	6676.00	77500	20230904	-42.13	12420	20230810	261.11	56300	-20.34	20240103	43500	3.10	20240115	77500	-42.13	20230904	12420	261.11	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
45	20240115	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45000	500	2	1.12	669797350	15138	6.16	45000	45000	43500	57800	31150	44500	44244.37	0.00	0	1125	51300	47900	46200	42800	41100	47050	41950	40	13300	500	31150	50	1	8022492	3610	-25.71	6.74	12	0.19	-1750.00	6676.00	77500	20230904	-41.94	12420	20230810	262.32	56300	-20.07	20240103	43500	3.45	20240115	77500	-41.94	20230904	12420	262.32	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
46	20240112	161256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44500	-4300	5	-8.81	11282072850	244203	136.14	49200	49600	44500	63400	34200	48800	46203.09	0.00	0	-20973	51366	50082	48566	47282	45766	50725	47925	40	14600	500	34160	50	1	8022492	3570	-25.43	6.67	12	3.04	-1750.00	6676.00	77500	20230904	-42.58	12420	20230810	258.29	56300	-20.96	20240103	44500	0.00	20240112	77500	-42.58	20230904	12420	258.29	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
47	20240112	151245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44650	-4150	5	-8.50	10575357450	228348	127.30	49200	49600	44600	63400	34200	48800	46312.19	0.00	0	-22165	51366	50082	48566	47282	45766	50725	47925	40	14600	500	34160	50	1	8022492	3582	-25.51	6.69	12	2.85	-1750.00	6676.00	77500	20230904	-42.39	12420	20230810	259.50	56300	-20.69	20240103	44600	0.11	20240112	77500	-42.39	20230904	12420	259.50	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
48	20240112	141243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45700	-3100	5	-6.35	8932761100	191916	106.99	49200	49600	44850	63400	34200	48800	46544.87	0.00	0	-20118	51366	50082	48566	47282	45766	50725	47925	40	14600	500	34160	50	1	8022492	3666	-26.11	6.85	12	2.39	-1750.00	6676.00	77500	20230904	-41.03	12420	20230810	267.95	56300	-18.83	20240103	44850	1.90	20240112	77500	-41.03	20230904	12420	267.95	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
49	20240112	131237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45450	-3350	5	-6.86	7547950350	161268	89.91	49200	49600	45100	63400	34200	48800	46803.46	0.00	0	-18103	51366	50082	48566	47282	45766	50725	47925	40	14600	500	34160	50	1	8022492	3646	-25.97	6.81	12	2.01	-1750.00	6676.00	77500	20230904	-41.35	12420	20230810	265.94	56300	-19.27	20240103	45100	0.78	20240112	77500	-41.35	20230904	12420	265.94	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
50	20240112	121242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46100	-2700	5	-5.53	5814683950	123163	68.66	49200	49600	46050	63400	34200	48800	47210.97	0.00	0	-21222	51366	50082	48566	47282	45766	50725	47925	40	14600	500	34160	50	1	8022492	3698	-26.34	6.91	12	1.54	-1750.00	6676.00	77500	20230904	-40.52	12420	20230810	271.18	56300	-18.12	20240103	46050	0.11	20240112	77500	-40.52	20230904	12420	271.18	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
51	20240112	111238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46850	-1950	5	-4.00	4507245300	95045	52.99	49200	49600	46600	63400	34200	48800	47421.86	0.00	0	-14611	51366	50082	48566	47282	45766	50725	47925	40	14600	500	34160	50	1	8022492	3759	-26.77	7.02	12	1.18	-1750.00	6676.00	77500	20230904	-39.55	12420	20230810	277.21	56300	-16.79	20240103	46300	1.19	20240110	77500	-39.55	20230904	12420	277.21	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
52	20240112	101237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46750	-2050	5	-4.20	3805424900	80084	44.65	49200	49600	46600	63400	34200	48800	47517.52	0.00	0	-9103	51366	50082	48566	47282	45766	50725	47925	40	14600	500	34160	50	1	8022492	3751	-26.71	7.00	12	1.00	-1750.00	6676.00	77500	20230904	-39.68	12420	20230810	276.41	56300	-16.96	20240103	46300	0.97	20240110	77500	-39.68	20230904	12420	276.41	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
53	20240112	091241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47700	-1100	5	-2.25	1041094700	21423	11.94	49200	49600	47550	63400	34200	48800	48596.82	0.00	0	-6052	51366	50082	48566	47282	45766	50725	47925	40	14600	500	34160	50	1	8022492	3827	-27.26	7.14	12	0.27	-1750.00	6676.00	77500	20230904	-38.45	12420	20230810	284.06	56300	-15.28	20240103	46300	3.02	20240110	77500	-38.45	20230904	12420	284.06	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
54	20240111	161231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48800	1300	2	2.74	8655353100	177199	100.98	47400	49850	47050	61700	33250	47500	48845.42	0.00	0	2025	49300	48400	47350	46450	45400	47875	45925	40	14200	500	33250	50	1	8022492	3915	-27.89	7.31	12	2.21	-1750.00	6676.00	77500	20230904	-37.03	12420	20230810	292.91	56300	-13.32	20240103	46300	5.40	20240110	77500	-37.03	20230904	12420	292.91	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
55	20240111	151240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48650	1150	2	2.42	8337710200	170646	97.24	47400	49850	47050	61700	33250	47500	48859.70	0.00	0	65	49300	48400	47350	46450	45400	47875	45925	40	14200	500	33250	50	1	8022492	3903	-27.80	7.29	12	2.13	-1750.00	6676.00	77500	20230904	-37.23	12420	20230810	291.71	56300	-13.59	20240103	46300	5.08	20240110	77500	-37.23	20230904	12420	291.71	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
56	20240111	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49350	1850	2	3.89	7308820100	149763	85.34	47400	49850	47050	61700	33250	47500	48802.58	0.00	0	3859	49300	48400	47350	46450	45400	47875	45925	40	14200	500	33250	50	1	8022492	3959	-28.20	7.39	12	1.87	-1750.00	6676.00	77500	20230904	-36.32	12420	20230810	297.34	56300	-12.34	20240103	46300	6.59	20240110	77500	-36.32	20230904	12420	297.34	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
57	20240111	131233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49000	1500	2	3.16	6607185850	135503	77.22	47400	49850	47050	61700	33250	47500	48760.45	0.00	0	1486	49300	48400	47350	46450	45400	47875	45925	40	14200	500	33250	50	1	8022492	3931	-28.00	7.34	12	1.69	-1750.00	6676.00	77500	20230904	-36.77	12420	20230810	294.52	56300	-12.97	20240103	46300	5.83	20240110	77500	-36.77	20230904	12420	294.52	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
58	20240111	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49300	1800	2	3.79	5556441650	114216	65.09	47400	49500	47050	61700	33250	47500	48648.55	0.00	0	-1493	49300	48400	47350	46450	45400	47875	45925	40	14200	500	33250	50	1	8022492	3955	-28.17	7.38	12	1.42	-1750.00	6676.00	77500	20230904	-36.39	12420	20230810	296.94	56300	-12.43	20240103	46300	6.48	20240110	77500	-36.39	20230904	12420	296.94	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
59	20240111	111235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49350	1850	2	3.89	4592349350	94640	53.93	47400	49500	47050	61700	33250	47500	48524.41	0.00	0	-1398	49300	48400	47350	46450	45400	47875	45925	40	14200	500	33250	50	1	8022492	3959	-28.20	7.39	12	1.18	-1750.00	6676.00	77500	20230904	-36.32	12420	20230810	297.34	56300	-12.34	20240103	46300	6.59	20240110	77500	-36.32	20230904	12420	297.34	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
60	20240111	101234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48900	1400	2	2.95	3127648900	64739	36.89	47400	49200	47050	61700	33250	47500	48311.68	0.00	0	-2267	49300	48400	47350	46450	45400	47875	45925	40	14200	500	33250	50	1	8022492	3923	-27.94	7.32	12	0.81	-1750.00	6676.00	77500	20230904	-36.90	12420	20230810	293.72	56300	-13.14	20240103	46300	5.62	20240110	77500	-36.90	20230904	12420	293.72	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
61	20240111	091235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48200	700	2	1.47	562115500	11797	6.72	47400	48250	47050	61700	33250	47500	47649.03	0.00	0	-1267	49300	48400	47350	46450	45400	47875	45925	40	14200	500	33250	50	1	8022492	3867	-27.54	7.22	12	0.15	-1750.00	6676.00	77500	20230904	-37.81	12420	20230810	288.08	56300	-14.39	20240103	46300	4.10	20240110	77500	-37.81	20230904	12420	288.08	20230810	0.23	N	445680	500	40 억		0	N	N	2	N	00	N
62	20240110	161229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47500	-1000	5	-2.06	8206148600	174269	96.59	47900	48250	46300	63000	33950	48500	47087.50	0.00	0	7935	51300	49900	48900	47500	46500	49400	47000	40	14500	500	33950	50	1	8022492	3811	-27.14	7.12	12	2.17	-1750.00	6676.00	77500	20230904	-38.71	12420	20230810	282.45	56300	-15.63	20240103	46300	2.59	20240110	77500	-38.71	20230904	12420	282.45	20230810	0.22	N	445680	500	40 억		0	N	N	2	N	00	N
63	20240110	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47400	-1100	5	-2.27	8025121800	170456	94.47	47900	48250	46300	63000	33950	48500	47080.20	0.00	0	7293	51300	49900	48900	47500	46500	49400	47000	40	14500	500	33950	50	1	8022492	3803	-27.09	7.10	12	2.12	-1750.00	6676.00	77500	20230904	-38.84	12420	20230810	281.64	56300	-15.81	20240103	46300	2.38	20240110	77500	-38.84	20230904	12420	281.64	20230810	0.22	N	445680	500	40 억		0	N	N	1	N	00	N
64	20240110	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47700	-800	5	-1.65	7255993650	154276	85.50	47900	48250	46300	63000	33950	48500	47032.43	0.00	0	4629	51300	49900	48900	47500	46500	49400	47000	40	14500	500	33950	50	1	8022492	3827	-27.26	7.14	12	1.92	-1750.00	6676.00	77500	20230904	-38.45	12420	20230810	284.06	56300	-15.28	20240103	46300	3.02	20240110	77500	-38.45	20230904	12420	284.06	20230810	0.22	N	445680	500	40 억		0	N	N	1	N	00	N
65	20240110	131230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46450	-2050	5	-4.23	6208137100	131987	73.15	47900	48250	46300	63000	33950	48500	47035.83	0.00	0	-725	51300	49900	48900	47500	46500	49400	47000	40	14500	500	33950	50	1	8022492	3726	-26.54	6.96	12	1.65	-1750.00	6676.00	77500	20230904	-40.06	12420	20230810	273.99	56300	-17.50	20240103	46300	0.32	20240110	77500	-40.06	20230904	12420	273.99	20230810	0.22	N	445680	500	40 억		0	N	N	1	N	00	N
66	20240110	121233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46600	-1900	5	-3.92	5371066050	113984	63.17	47900	48250	46450	63000	33950	48500	47121.07	0.00	0	-1135	51300	49900	48900	47500	46500	49400	47000	40	14500	500	33950	50	1	8022492	3738	-26.63	6.98	12	1.42	-1750.00	6676.00	77500	20230904	-39.87	12420	20230810	275.20	56300	-17.23	20240103	46450	0.32	20240110	77500	-39.87	20230904	12420	275.20	20230810	0.22	N	445680	500	40 억		0	N	N	1	N	00	N
67	20240110	111232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	-1500	5	-3.09	3676170650	77698	43.06	47900	48250	46650	63000	33950	48500	47313.38	0.00	0	-1173	51300	49900	48900	47500	46500	49400	47000	40	14500	500	33950	50	1	8022492	3771	-26.86	7.04	12	0.97	-1750.00	6676.00	77500	20230904	-39.35	12420	20230810	278.42	56300	-16.52	20240103	46650	0.75	20240110	77500	-39.35	20230904	12420	278.42	20230810	0.22	N	445680	500	40 억		0	N	N	1	N	00	N
68	20240110	101230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47250	-1250	5	-2.58	2696444300	57036	31.61	47900	48250	46650	63000	33950	48500	47275.90	0.00	0	1051	51300	49900	48900	47500	46500	49400	47000	40	14500	500	33950	50	1	8022492	3791	-27.00	7.08	12	0.71	-1750.00	6676.00	77500	20230904	-39.03	12420	20230810	280.43	56300	-16.07	20240103	46650	1.29	20240110	77500	-39.03	20230904	12420	280.43	20230810	0.22	N	445680	500	40 억		0	N	N	1	N	00	N
69	20240110	091230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47750	-750	5	-1.55	1028003900	21742	12.05	47900	47900	46650	63000	33950	48500	47281.21	0.00	0	-4075	51300	49900	48900	47500	46500	49400	47000	40	14500	500	33950	50	1	8022492	3831	-27.29	7.15	12	0.27	-1750.00	6676.00	77500	20230904	-38.39	12420	20230810	284.46	56300	-15.19	20240103	46650	2.36	20240110	77500	-38.39	20230904	12420	284.46	20230810	0.22	N	445680	500	40 억		0	N	N	1	N	00	N
70	20240109	161227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48500	-800	5	-1.62	8703209550	178458	73.30	50300	50300	47900	64000	34550	49300	48769.18	0.00	0	-2491	52666	50982	49316	47632	45966	51825	48475	40	14700	500	34510	50	1	8022492	3891	-27.71	7.26	12	2.22	-1750.00	6676.00	77500	20230904	-37.42	12420	20230810	290.50	56300	-13.85	20240103	47150	2.86	20240102	77500	-37.42	20230904	12420	290.50	20230810	0.23	N	445680	500	40 억		0	N	N	1	N	00	N
71	20240109	151229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48400	-900	5	-1.83	8449107900	173210	71.15	50300	50300	47900	64000	34550	49300	48779.56	0.00	0	-2433	52666	50982	49316	47632	45966	51825	48475	40	14700	500	34510	50	1	8022492	3883	-27.66	7.25	12	2.16	-1750.00	6676.00	77500	20230904	-37.55	12420	20230810	289.69	56300	-14.03	20240103	47150	2.65	20240102	77500	-37.55	20230904	12420	289.69	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
72	20240109	141228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48550	-750	5	-1.52	7124785400	145779	59.88	50300	50300	47900	64000	34550	49300	48873.88	0.00	0	241	52666	50982	49316	47632	45966	51825	48475	40	14700	500	34510	50	1	8022492	3895	-27.74	7.27	12	1.82	-1750.00	6676.00	77500	20230904	-37.35	12420	20230810	290.90	56300	-13.77	20240103	47150	2.97	20240102	77500	-37.35	20230904	12420	290.90	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
73	20240109	131228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49100	-200	5	-0.41	6200264600	126834	52.10	50300	50300	47900	64000	34550	49300	48884.87	0.00	0	4083	52666	50982	49316	47632	45966	51825	48475	40	14700	500	34510	50	1	8022492	3939	-28.06	7.35	12	1.58	-1750.00	6676.00	77500	20230904	-36.65	12420	20230810	295.33	56300	-12.79	20240103	47150	4.14	20240102	77500	-36.65	20230904	12420	295.33	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
74	20240109	121238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49250	-50	5	-0.10	5135238800	105307	43.26	50300	50300	47900	64000	34550	49300	48764.45	0.00	0	2318	52666	50982	49316	47632	45966	51825	48475	40	14700	500	34510	50	1	8022492	3951	-28.14	7.38	12	1.31	-1750.00	6676.00	77500	20230904	-36.45	12420	20230810	296.54	56300	-12.52	20240103	47150	4.45	20240102	77500	-36.45	20230904	12420	296.54	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
75	20240109	111232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48950	-350	5	-0.71	4553585750	93401	38.37	50300	50300	47900	64000	34550	49300	48753.07	0.00	0	-1346	52666	50982	49316	47632	45966	51825	48475	40	14700	500	34510	50	1	8022492	3927	-27.97	7.33	12	1.16	-1750.00	6676.00	77500	20230904	-36.84	12420	20230810	294.12	56300	-13.06	20240103	47150	3.82	20240102	77500	-36.84	20230904	12420	294.12	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
76	20240109	101229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48400	-900	5	-1.83	2885439650	58936	24.21	50300	50300	48200	64000	34550	49300	48958.86	0.00	0	-1953	52666	50982	49316	47632	45966	51825	48475	40	14700	500	34510	50	1	8022492	3883	-27.66	7.25	12	0.73	-1750.00	6676.00	77500	20230904	-37.55	12420	20230810	289.69	56300	-14.03	20240103	47150	2.65	20240102	77500	-37.55	20230904	12420	289.69	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
77	20240109	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49850	550	2	1.12	524469550	10539	4.33	50300	50300	49200	64000	34550	49300	49764.68	0.00	0	-1840	52666	50982	49316	47632	45966	51825	48475	40	14700	500	34510	50	1	8022492	3999	-28.49	7.47	12	0.13	-1750.00	6676.00	77500	20230904	-35.68	12420	20230810	301.37	56300	-11.46	20240103	47150	5.73	20240102	77500	-35.68	20230904	12420	301.37	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
78	20240108	161226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49300	-450	5	-0.90	11938999650	242644	81.13	48950	51000	47650	64600	34850	49750	49203.09	0.00	0	11660	55883	52816	50733	47666	45583	51775	46625	40	14850	500	34820	50	1	8022492	3955	-28.17	7.38	12	3.02	-1750.00	6676.00	77500	20230904	-36.39	12420	20230810	296.94	56300	-12.43	20240103	47150	4.56	20240102	77500	-36.39	20230904	12420	296.94	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
79	20240108	151227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49500	-250	5	-0.50	11616678350	236120	78.95	48950	51000	47650	64600	34850	49750	49197.84	0.00	0	11587	55883	52816	50733	47666	45583	51775	46625	40	14850	500	34820	50	1	8022492	3971	-28.29	7.41	12	2.94	-1750.00	6676.00	77500	20230904	-36.13	12420	20230810	298.55	56300	-12.08	20240103	47150	4.98	20240102	77500	-36.13	20230904	12420	298.55	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
80	20240108	141227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49850	100	2	0.20	10105614000	205860	68.83	48950	51000	47650	64600	34850	49750	49089.25	0.00	0	6361	55883	52816	50733	47666	45583	51775	46625	40	14850	500	34820	50	1	8022492	3999	-28.49	7.47	12	2.57	-1750.00	6676.00	77500	20230904	-35.68	12420	20230810	301.37	56300	-11.46	20240103	47150	5.73	20240102	77500	-35.68	20230904	12420	301.37	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
81	20240108	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49250	-500	5	-1.01	8768986800	178559	59.70	48950	51000	47650	64600	34850	49750	49109.20	0.00	0	4093	55883	52816	50733	47666	45583	51775	46625	40	14850	500	34820	50	1	8022492	3951	-28.14	7.38	12	2.23	-1750.00	6676.00	77500	20230904	-36.45	12420	20230810	296.54	56300	-12.52	20240103	47150	4.45	20240102	77500	-36.45	20230904	12420	296.54	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
82	20240108	121227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49850	100	2	0.20	8143201000	165938	55.48	48950	51000	47650	64600	34850	49750	49073.13	0.00	0	4578	55883	52816	50733	47666	45583	51775	46625	40	14850	500	34820	50	1	8022492	3999	-28.49	7.47	12	2.07	-1750.00	6676.00	77500	20230904	-35.68	12420	20230810	301.37	56300	-11.46	20240103	47150	5.73	20240102	77500	-35.68	20230904	12420	301.37	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
83	20240108	111228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50200	450	2	0.90	7160602450	146265	48.91	48950	51000	47650	64600	34850	49750	48955.53	0.00	0	5858	55883	52816	50733	47666	45583	51775	46625	40	14850	500	34820	100	1	8022492	4027	-28.69	7.52	12	1.82	-1750.00	6676.00	77500	20230904	-35.23	12420	20230810	304.19	56300	-10.83	20240103	47150	6.47	20240102	77500	-35.23	20230904	12420	304.19	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
84	20240108	101228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49150	-600	5	-1.21	4648326150	95871	32.06	48950	49750	47650	64600	34850	49750	48483.19	0.00	0	4663	55883	52816	50733	47666	45583	51775	46625	40	14850	500	34820	50	1	8022492	3943	-28.09	7.36	12	1.20	-1750.00	6676.00	77500	20230904	-36.58	12420	20230810	295.73	56300	-12.70	20240103	47150	4.24	20240102	77500	-36.58	20230904	12420	295.73	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
85	20240108	091225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48950	-800	5	-1.61	1386195000	28548	9.55	48950	49700	48050	64600	34850	49750	48550.21	0.00	0	1007	55883	52816	50733	47666	45583	51775	46625	40	14850	500	34820	50	1	8022492	3927	-27.97	7.33	12	0.36	-1750.00	6676.00	77500	20230904	-36.84	12420	20230810	294.12	56300	-13.06	20240103	47150	3.82	20240102	77500	-36.84	20230904	12420	294.12	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
86	20240105	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49750	-3550	5	-6.66	14944169250	296810	114.76	53000	53800	48650	69200	37400	53300	50353.57	0.00	0	-20477	57300	55300	53600	51600	49900	54450	50750	40	15900	500	37310	50	1	8022492	3991	-28.43	7.45	12	3.70	-1750.00	6676.00	77500	20230904	-35.81	12420	20230810	300.56	56300	-11.63	20240103	47150	5.51	20240102	77500	-35.81	20230904	12420	300.56	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
87	20240105	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49600	-3700	5	-6.94	14444986950	286769	110.87	53000	53800	48650	69200	37400	53300	50371.49	0.00	0	-19856	57300	55300	53600	51600	49900	54450	50750	40	15900	500	37310	50	1	8022492	3979	-28.34	7.43	12	3.57	-1750.00	6676.00	77500	20230904	-36.00	12420	20230810	299.36	56300	-11.90	20240103	47150	5.20	20240102	77500	-36.00	20230904	12420	299.36	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
88	20240105	141223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50500	-2800	5	-5.25	12755090750	252847	97.76	53000	53800	48650	69200	37400	53300	50445.86	0.00	0	-20379	57300	55300	53600	51600	49900	54450	50750	40	15900	500	37310	100	1	8022492	4051	-28.86	7.56	12	3.15	-1750.00	6676.00	77500	20230904	-34.84	12420	20230810	306.60	56300	-10.30	20240103	47150	7.10	20240102	77500	-34.84	20230904	12420	306.60	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
89	20240105	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49650	-3650	5	-6.85	11788060350	233501	90.28	53000	53800	48650	69200	37400	53300	50483.96	0.00	0	-21769	57300	55300	53600	51600	49900	54450	50750	40	15900	500	37310	50	1	8022492	3983	-28.37	7.44	12	2.91	-1750.00	6676.00	77500	20230904	-35.94	12420	20230810	299.76	56300	-11.81	20240103	47150	5.30	20240102	77500	-35.94	20230904	12420	299.76	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
90	20240105	121225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50500	-2800	5	-5.25	10503709400	207827	80.35	53000	53800	48650	69200	37400	53300	50540.61	0.00	0	-17081	57300	55300	53600	51600	49900	54450	50750	40	15900	500	37310	100	1	8022492	4051	-28.86	7.56	12	2.59	-1750.00	6676.00	77500	20230904	-34.84	12420	20230810	306.60	56300	-10.30	20240103	47150	7.10	20240102	77500	-34.84	20230904	12420	306.60	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
91	20240105	111222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	-2900	5	-5.44	9437082100	186763	72.21	53000	53800	48650	69200	37400	53300	50529.69	0.00	0	-14646	57300	55300	53600	51600	49900	54450	50750	40	15900	500	37310	100	1	8022492	4043	-28.80	7.55	12	2.33	-1750.00	6676.00	77500	20230904	-34.97	12420	20230810	305.80	56300	-10.48	20240103	47150	6.89	20240102	77500	-34.97	20230904	12420	305.80	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
92	20240105	101226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49650	-3650	5	-6.85	6013069050	117734	45.52	53000	53800	49400	69200	37400	53300	51073.31	0.00	0	-8019	57300	55300	53600	51600	49900	54450	50750	40	15900	500	37310	50	1	8022492	3983	-28.37	7.44	12	1.47	-1750.00	6676.00	77500	20230904	-35.94	12420	20230810	299.76	56300	-11.81	20240103	47150	5.30	20240102	77500	-35.94	20230904	12420	299.76	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
93	20240105	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53300	0	3	0.00	537491400	10146	3.92	53000	53800	52400	69200	37400	53300	52975.63	0.00	0	-560	57300	55300	53600	51600	49900	54450	50750	40	15900	500	37310	100	1	8022492	4276	-30.46	7.98	12	0.13	-1750.00	6676.00	77500	20230904	-31.23	12420	20230810	329.15	56300	-5.33	20240103	47150	13.04	20240102	77500	-31.23	20230904	12420	329.15	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
94	20240104	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53300	-600	5	-1.11	13774196900	257434	39.78	54500	55600	51900	70000	37800	53900	53506.19	0.00	0	-5817	59033	56466	53733	51166	48433	57750	52450	40	16100	500	37730	100	1	8022492	4276	-30.46	7.98	12	3.21	-1750.00	6676.00	77500	20230904	-31.23	12420	20230810	329.15	56300	-5.33	20240103	47150	13.04	20240102	77500	-31.23	20230904	12420	329.15	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
95	20240104	151222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53500	-400	5	-0.74	13459440200	251546	38.87	54500	55600	51900	70000	37800	53900	53506.87	0.00	0	-5748	59033	56466	53733	51166	48433	57750	52450	40	16100	500	37730	100	1	8022492	4292	-30.57	8.01	12	3.14	-1750.00	6676.00	77500	20230904	-30.97	12420	20230810	330.76	56300	-4.97	20240103	47150	13.47	20240102	77500	-30.97	20230904	12420	330.76	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
96	20240104	141221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53500	-400	5	-0.74	12367056000	231076	35.70	54500	55600	51900	70000	37800	53900	53519.43	0.00	0	-6050	59033	56466	53733	51166	48433	57750	52450	40	16100	500	37730	100	1	8022492	4292	-30.57	8.01	12	2.88	-1750.00	6676.00	77500	20230904	-30.97	12420	20230810	330.76	56300	-4.97	20240103	47150	13.47	20240102	77500	-30.97	20230904	12420	330.76	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
97	20240104	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52800	-1100	5	-2.04	11592175800	216516	33.45	54500	55600	51900	70000	37800	53900	53539.58	0.00	0	-7468	59033	56466	53733	51166	48433	57750	52450	40	16100	500	37730	100	1	8022492	4236	-30.17	7.91	12	2.70	-1750.00	6676.00	77500	20230904	-31.87	12420	20230810	325.12	56300	-6.22	20240103	47150	11.98	20240102	77500	-31.87	20230904	12420	325.12	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
98	20240104	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53200	-700	5	-1.30	10941663100	204207	31.55	54500	55600	51900	70000	37800	53900	53581.23	0.00	0	-7043	59033	56466	53733	51166	48433	57750	52450	40	16100	500	37730	100	1	8022492	4268	-30.40	7.97	12	2.55	-1750.00	6676.00	77500	20230904	-31.35	12420	20230810	328.34	56300	-5.51	20240103	47150	12.83	20240102	77500	-31.35	20230904	12420	328.34	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
99	20240104	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53000	-900	5	-1.67	10218175000	190610	29.45	54500	55600	51900	70000	37800	53900	53607.75	0.00	0	-6858	59033	56466	53733	51166	48433	57750	52450	40	16100	500	37730	100	1	8022492	4252	-30.29	7.94	12	2.38	-1750.00	6676.00	77500	20230904	-31.61	12420	20230810	326.73	56300	-5.86	20240103	47150	12.41	20240102	77500	-31.61	20230904	12420	326.73	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
100	20240104	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54100	200	2	0.37	6493648200	122059	18.86	54500	54700	51900	70000	37800	53900	53200.88	0.00	0	-989	59033	56466	53733	51166	48433	57750	52450	40	16100	500	37730	100	1	8022492	4340	-30.91	8.10	12	1.52	-1750.00	6676.00	77500	20230904	-30.19	12420	20230810	335.59	56300	-3.91	20240103	47150	14.74	20240102	77500	-30.19	20230904	12420	335.59	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
101	20240104	091221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53100	-800	5	-1.48	1633458900	30303	4.68	54500	54700	53000	70000	37800	53900	53904.20	0.00	0	-2924	59033	56466	53733	51166	48433	57750	52450	40	16100	500	37730	100	1	8022492	4260	-30.34	7.95	12	0.38	-1750.00	6676.00	77500	20230904	-31.48	12420	20230810	327.54	56300	-5.68	20240103	47150	12.62	20240102	77500	-31.48	20230904	12420	327.54	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
102	20240103	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53900	2800	2	5.48	34699285300	643424	203.51	52500	56300	51000	66400	35800	51100	53929.76	0.00	0	-9164	54266	52682	49916	48332	45566	53475	49125	40	15300	500	35770	100	1	8022492	4324	-30.80	8.07	12	8.02	-1750.00	6676.00	77500	20230904	-30.45	12420	20230810	333.98	56300	-4.26	20240103	47150	14.32	20240102	77500	-30.45	20230904	12420	333.98	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
103	20240103	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53900	2800	2	5.48	34121001900	632666	200.11	52500	56300	51000	66400	35800	51100	53932.69	0.00	0	-8502	54266	52682	49916	48332	45566	53475	49125	40	15300	500	35770	100	1	8022492	4324	-30.80	8.07	12	7.89	-1750.00	6676.00	77500	20230904	-30.45	12420	20230810	333.98	56300	-4.26	20240103	47150	14.32	20240102	77500	-30.45	20230904	12420	333.98	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
104	20240103	141213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53300	2200	2	4.31	31791773100	588774	186.23	52500	56300	51000	66400	35800	51100	53997.22	0.00	0	-8953	54266	52682	49916	48332	45566	53475	49125	40	15300	500	35770	100	1	8022492	4276	-30.46	7.98	12	7.34	-1750.00	6676.00	77500	20230904	-31.23	12420	20230810	329.15	56300	-5.33	20240103	47150	13.04	20240102	77500	-31.23	20230904	12420	329.15	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
105	20240103	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53400	2300	2	4.50	29376915200	542992	171.74	52500	56300	51000	66400	35800	51100	54102.67	0.00	0	-11676	54266	52682	49916	48332	45566	53475	49125	40	15300	500	35770	100	1	8022492	4284	-30.51	8.00	12	6.77	-1750.00	6676.00	77500	20230904	-31.10	12420	20230810	329.95	56300	-5.15	20240103	47150	13.26	20240102	77500	-31.10	20230904	12420	329.95	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
106	20240103	121218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54000	2900	2	5.68	27912833300	515687	163.11	52500	56300	51000	66400	35800	51100	54128.26	0.00	0	-12940	54266	52682	49916	48332	45566	53475	49125	40	15300	500	35770	100	1	8022492	4332	-30.86	8.09	12	6.43	-1750.00	6676.00	77500	20230904	-30.32	12420	20230810	334.78	56300	-4.09	20240103	47150	14.53	20240102	77500	-30.32	20230904	12420	334.78	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
107	20240103	111213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55000	3900	2	7.63	26588675300	491322	155.40	52500	56300	51000	66400	35800	51100	54117.42	0.00	0	-11188	54266	52682	49916	48332	45566	53475	49125	40	15300	500	35770	100	1	8022492	4412	-31.43	8.24	12	6.12	-1750.00	6676.00	77500	20230904	-29.03	12420	20230810	342.83	56300	-2.31	20240103	47150	16.65	20240102	77500	-29.03	20230904	12420	342.83	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
108	20240103	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55400	4300	2	8.41	22374536300	414145	130.99	52500	56300	51000	66400	35800	51100	54026.80	0.00	0	-15706	54266	52682	49916	48332	45566	53475	49125	40	15300	500	35770	100	1	8022492	4444	-31.66	8.30	12	5.16	-1750.00	6676.00	77500	20230904	-28.52	12420	20230810	346.05	56300	-1.60	20240103	47150	17.50	20240102	77500	-28.52	20230904	12420	346.05	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
109	20240103	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51300	200	2	0.39	4202584800	80203	25.37	52500	53600	51200	66400	35800	51100	52401.52	0.00	0	-4549	54266	52682	49916	48332	45566	53475	49125	40	15300	500	35770	100	1	8022492	4116	-29.31	7.68	12	1.00	-1750.00	6676.00	77500	20230904	-33.81	12420	20230810	313.04	53600	-4.29	20240103	47150	8.80	20240102	77500	-33.81	20230904	12420	313.04	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
110	20240102	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51100	800	2	1.59	15585808050	314306	62.42	50800	51500	47150	65300	35300	50300	49580.63	0.00	0	798	55500	52900	51600	49000	47700	52250	48350	40	15000	500	35210	100	1	8022492	4099	-29.20	7.65	12	3.92	-1750.00	6676.00	77500	20230904	-34.06	12420	20230810	311.43	51500	-0.78	20240102	47150	8.38	20240102	77500	-34.06	20230904	12420	311.43	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
111	20240102	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	700	2	1.39	14987733850	302607	60.09	50800	51500	47150	65300	35300	50300	49524.36	0.00	0	3342	55500	52900	51600	49000	47700	52250	48350	40	15000	500	35210	100	1	8022492	4091	-29.14	7.64	12	3.77	-1750.00	6676.00	77500	20230904	-34.19	12420	20230810	310.63	51500	-0.97	20240102	47150	8.17	20240102	77500	-34.19	20230904	12420	310.63	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
112	20240102	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50800	500	2	0.99	12668937450	257265	51.09	50800	51200	47150	65300	35300	50300	49237.70	0.00	0	4249	55500	52900	51600	49000	47700	52250	48350	40	15000	500	35210	100	1	8022492	4075	-29.03	7.61	12	3.21	-1750.00	6676.00	77500	20230904	-34.45	12420	20230810	309.02	51200	-0.78	20240102	47150	7.74	20240102	77500	-34.45	20230904	12420	309.02	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
113	20240102	131204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50500	200	2	0.40	11016091050	224539	44.59	50800	51200	47150	65300	35300	50300	49051.49	0.00	0	7705	55500	52900	51600	49000	47700	52250	48350	40	15000	500	35210	100	1	8022492	4051	-28.86	7.56	12	2.80	-1750.00	6676.00	77500	20230904	-34.84	12420	20230810	306.60	51200	-1.37	20240102	47150	7.10	20240102	77500	-34.84	20230904	12420	306.60	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
114	20240102	121204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48900	-1400	5	-2.78	9160205000	187466	37.23	50800	51200	47150	65300	35300	50300	48850.17	0.00	0	6928	55500	52900	51600	49000	47700	52250	48350	40	15000	500	35210	50	1	8022492	3923	-27.94	7.32	12	2.34	-1750.00	6676.00	77500	20230904	-36.90	12420	20230810	293.72	51200	-4.49	20240102	47150	3.71	20240102	77500	-36.90	20230904	12420	293.72	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
115	20240102	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48400	-1900	5	-3.78	7595259650	155423	30.86	50800	51200	47150	65300	35300	50300	48852.52	0.00	0	11893	55500	52900	51600	49000	47700	52250	48350	40	15000	500	35210	50	1	8022492	3883	-27.66	7.25	12	1.94	-1750.00	6676.00	77500	20230904	-37.55	12420	20230810	289.69	51200	-5.47	20240102	47150	2.65	20240102	77500	-37.55	20230904	12420	289.69	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
116	20240102	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49900	-400	5	-0.80	1882228600	37494	7.45	50800	51200	49100	65300	35300	50300	50196.09	0.00	0	2130	55500	52900	51600	49000	47700	52250	48350	40	15000	500	35210	50	1	8022492	4003	-28.51	7.47	12	0.47	-1750.00	6676.00	77500	20230904	-35.61	12420	20230810	301.77	51200	-2.54	20240102	49100	1.63	20240102	77500	-35.61	20230904	12420	301.77	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
117	20240102	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50300	0	3	0.00	0	0	0.00	0	0	0	65300	35300	50300	0.00	0.00	0	0	55500	52900	51600	49000	47700	52250	48350	40	15000	500	35210	100	1	8022492	4035	-28.74	7.53	12	0.00	-1750.00	6676.00	77500	20230904	-35.10	12420	20230810	304.99	0	0.00	0	0	0.00	0	77500	-35.10	20230904	12420	304.99	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N