KissMeData/228850/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	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-50	5	-0.55	49747700	5470	63.29	9070	9130	9070	11890	6410	9150	9094.64	2.78	0	277	9230	9190	9110	9070	8990	9210	9090	83	2740	500	6400	10	1	16591014	1510	6.85	0.63	12	0.03	1329.00	14510.00	14220	20230223	-36.01	8950	20231020	1.68	9410	-3.29	20240102	8950	1.68	20240116	14220	-36.01	20230223	8950	1.68	20231020	0.53	N	228850	500	82 억		461255	N	N	0	N	00	N
3	20240123	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-80	5	-0.87	45157200	4965	57.45	9070	9130	9070	11890	6410	9150	9095.11	2.78	0	335	9230	9190	9110	9070	8990	9210	9090	83	2740	500	6400	10	1	16591014	1505	6.82	0.63	12	0.03	1329.00	14510.00	14220	20230223	-36.22	8950	20231020	1.34	9410	-3.61	20240102	8950	1.34	20240116	14220	-36.22	20230223	8950	1.34	20231020	0.53	N	228850	500	82 억		461255	N	N	0	N	00	N
4	20240123	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-30	5	-0.33	10175590	1118	12.94	9070	9130	9070	11890	6410	9150	9101.60	2.78	0	162	9230	9190	9110	9070	8990	9210	9090	83	2740	500	6400	10	1	16591014	1513	6.86	0.63	12	0.01	1329.00	14510.00	14220	20230223	-35.86	8950	20231020	1.90	9410	-3.08	20240102	8950	1.90	20240116	14220	-35.86	20230223	8950	1.90	20231020	0.53	N	228850	500	82 억		461255	N	N	0	N	00	N
5	20240123	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-70	5	-0.77	689820	76	0.88	9070	9080	9070	11890	6410	9150	9076.58	2.78	0	-5	9230	9190	9110	9070	8990	9210	9090	83	2740	500	6400	10	1	16591014	1506	6.83	0.63	12	0.00	1329.00	14510.00	14220	20230223	-36.15	8950	20231020	1.45	9410	-3.51	20240102	8950	1.45	20240116	14220	-36.15	20230223	8950	1.45	20231020	0.53	N	228850	500	82 억		461255	N	N	0	N	00	N
6	20240119	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-40	5	-0.44	154158720	16942	65.39	9090	9260	9050	11850	6390	9120	9099.23	2.83	0	-5958	9306	9212	9086	8992	8866	9260	9040	83	2730	500	6380	10	1	16591014	1506	6.83	0.63	12	0.10	1329.00	14510.00	14220	20230223	-36.15	8950	20231020	1.45	9410	-3.51	20240102	8950	1.45	20240116	14220	-36.15	20230223	8950	1.45	20231020	0.52	N	228850	500	82 억		469572	N	N	0	N	00	N
7	20240119	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-60	5	-0.66	144743620	15904	61.38	9090	9260	9050	11850	6390	9120	9101.08	2.83	0	-5574	9306	9212	9086	8992	8866	9260	9040	83	2730	500	6380	10	1	16591014	1503	6.82	0.62	12	0.10	1329.00	14510.00	14220	20230223	-36.29	8950	20231020	1.23	9410	-3.72	20240102	8950	1.23	20240116	14220	-36.29	20230223	8950	1.23	20231020	0.52	N	228850	500	82 억		469572	N	N	0	N	00	N
8	20240119	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-50	5	-0.55	123968070	13614	52.54	9090	9260	9060	11850	6390	9120	9105.93	2.83	0	-4554	9306	9212	9086	8992	8866	9260	9040	83	2730	500	6380	10	1	16591014	1505	6.82	0.63	12	0.08	1329.00	14510.00	14220	20230223	-36.22	8950	20231020	1.34	9410	-3.61	20240102	8950	1.34	20240116	14220	-36.22	20230223	8950	1.34	20231020	0.52	N	228850	500	82 억		469572	N	N	0	N	00	N
9	20240119	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-10	5	-0.11	104864950	11511	44.43	9090	9260	9060	11850	6390	9120	9109.98	2.83	0	-3253	9306	9212	9086	8992	8866	9260	9040	83	2730	500	6380	10	1	16591014	1511	6.85	0.63	12	0.07	1329.00	14510.00	14220	20230223	-35.94	8950	20231020	1.79	9410	-3.19	20240102	8950	1.79	20240116	14220	-35.94	20230223	8950	1.79	20231020	0.52	N	228850	500	82 억		469572	N	N	0	N	00	N
10	20240119	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-20	5	-0.22	86929670	9536	36.80	9090	9260	9070	11850	6390	9120	9115.95	2.83	0	-1718	9306	9212	9086	8992	8866	9260	9040	83	2730	500	6380	10	1	16591014	1510	6.85	0.63	12	0.06	1329.00	14510.00	14220	20230223	-36.01	8950	20231020	1.68	9410	-3.29	20240102	8950	1.68	20240116	14220	-36.01	20230223	8950	1.68	20231020	0.52	N	228850	500	82 억		469572	N	N	0	N	00	N
11	20240119	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-30	5	-0.33	74777430	8201	31.65	9090	9260	9070	11850	6390	9120	9118.09	2.83	0	-530	9306	9212	9086	8992	8866	9260	9040	83	2730	500	6380	10	1	16591014	1508	6.84	0.63	12	0.05	1329.00	14510.00	14220	20230223	-36.08	8950	20231020	1.56	9410	-3.40	20240102	8950	1.56	20240116	14220	-36.08	20230223	8950	1.56	20231020	0.52	N	228850	500	82 억		469572	N	N	0	N	00	N
12	20240119	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	10	2	0.11	29532400	3228	12.46	9090	9260	9090	11850	6390	9120	9148.82	2.83	0	111	9306	9212	9086	8992	8866	9260	9040	83	2730	500	6380	10	1	16591014	1515	6.87	0.63	12	0.02	1329.00	14510.00	14220	20230223	-35.79	8950	20231020	2.01	9410	-2.98	20240102	8950	2.01	20240116	14220	-35.79	20230223	8950	2.01	20231020	0.52	N	228850	500	82 억		469572	N	N	0	N	00	N
13	20240119	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	50	2	0.55	7314050	804	3.10	9090	9170	9090	11850	6390	9120	9097.08	2.83	0	513	9306	9212	9086	8992	8866	9260	9040	83	2730	500	6380	10	1	16591014	1521	6.90	0.63	12	0.00	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	8950	2.46	20240116	14220	-35.51	20230223	8950	2.46	20231020	0.52	N	228850	500	82 억		469572	N	N	0	N	00	N
14	20240118	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	120	2	1.33	234999950	25910	107.92	9000	9180	8960	11700	6300	9000	9069.86	2.84	0	-3176	9340	9170	9060	8890	8780	9115	8835	83	2700	500	6300	10	1	16591014	1513	6.86	0.63	12	0.16	1329.00	14510.00	14220	20230223	-35.86	8950	20231020	1.90	9410	-3.08	20240102	8950	1.90	20240116	14220	-35.86	20230223	8950	1.90	20231020	0.56	N	228850	500	82 억		471901	N	N	0	N	00	N
15	20240118	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	140	2	1.56	227855820	25128	104.66	9000	9180	8960	11700	6300	9000	9067.81	2.84	0	-2861	9340	9170	9060	8890	8780	9115	8835	83	2700	500	6300	10	1	16591014	1516	6.88	0.63	12	0.15	1329.00	14510.00	14220	20230223	-35.72	8950	20231020	2.12	9410	-2.87	20240102	8950	2.12	20240116	14220	-35.72	20230223	8950	2.12	20231020	0.56	N	228850	500	82 억		471901	N	N	0	N	00	N
16	20240118	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	80	2	0.89	196474490	21682	90.31	9000	9180	8960	11700	6300	9000	9061.64	2.84	0	-2035	9340	9170	9060	8890	8780	9115	8835	83	2700	500	6300	10	1	16591014	1506	6.83	0.63	12	0.13	1329.00	14510.00	14220	20230223	-36.15	8950	20231020	1.45	9410	-3.51	20240102	8950	1.45	20240116	14220	-36.15	20230223	8950	1.45	20231020	0.56	N	228850	500	82 억		471901	N	N	0	N	00	N
17	20240118	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	150	2	1.67	138415120	15300	63.73	9000	9180	8960	11700	6300	9000	9046.74	2.84	0	-1174	9340	9170	9060	8890	8780	9115	8835	83	2700	500	6300	10	1	16591014	1518	6.88	0.63	12	0.09	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9410	-2.76	20240102	8950	2.23	20240116	14220	-35.65	20230223	8950	2.23	20231020	0.56	N	228850	500	82 억		471901	N	N	0	N	00	N
18	20240118	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	70	2	0.78	104179290	11549	48.10	9000	9100	8960	11700	6300	9000	9020.63	2.84	0	-545	9340	9170	9060	8890	8780	9115	8835	83	2700	500	6300	10	1	16591014	1505	6.82	0.63	12	0.07	1329.00	14510.00	14220	20230223	-36.22	8950	20231020	1.34	9410	-3.61	20240102	8950	1.34	20240116	14220	-36.22	20230223	8950	1.34	20231020	0.56	N	228850	500	82 억		471901	N	N	0	N	00	N
19	20240118	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	0	3	0.00	72224330	8023	33.42	9000	9100	8960	11700	6300	9000	9002.16	2.84	0	38	9340	9170	9060	8890	8780	9115	8835	83	2700	500	6300	10	1	16591014	1493	6.77	0.62	12	0.05	1329.00	14510.00	14220	20230223	-36.71	8950	20231020	0.56	9410	-4.36	20240102	8950	0.56	20240116	14220	-36.71	20230223	8950	0.56	20231020	0.56	N	228850	500	82 억		471901	N	N	0	N	00	N
20	20240118	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	10	2	0.11	21750390	2410	10.04	9000	9100	8980	11700	6300	9000	9025.06	2.84	0	-999	9340	9170	9060	8890	8780	9115	8835	83	2700	500	6300	10	1	16591014	1495	6.78	0.62	12	0.01	1329.00	14510.00	14220	20230223	-36.64	8950	20231020	0.67	9410	-4.25	20240102	8950	0.67	20240116	14220	-36.64	20230223	8950	0.67	20231020	0.56	N	228850	500	82 억		471901	N	N	0	N	00	N
21	20240118	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-20	5	-0.22	1186930	132	0.55	9000	9000	8980	11700	6300	9000	8991.89	2.84	0	-132	9340	9170	9060	8890	8780	9115	8835	83	2700	500	6300	10	1	16591014	1490	6.76	0.62	12	0.00	1329.00	14510.00	14220	20230223	-36.85	8950	20231020	0.34	9410	-4.57	20240102	8950	0.34	20240116	14220	-36.85	20230223	8950	0.34	20231020	0.56	N	228850	500	82 억		471901	N	N	0	N	00	N
22	20240117	161002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9000	-140	5	-1.53	215964990	24000	85.99	9230	9230	8950	11880	6400	9140	8998.54	2.87	0	-3664	9346	9242	9096	8992	8846	9295	9045	83	2740	500	6390	10	1	16591014	1493	6.77	0.62	12	0.14	1329.00	14510.00	14220	20230223	-36.71	8950	20240117	0.56	9410	-4.36	20240102	8950	0.56	20240117	14220	-36.71	20230223	8950	0.56	20240117	0.59	N	228850	500	82 억		475563	N	N	0	N	00	N
23	20240117	151005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9000	-140	5	-1.53	210379570	23380	83.77	9230	9230	8950	11880	6400	9140	8998.27	2.87	0	-3476	9346	9242	9096	8992	8846	9295	9045	83	2740	500	6390	10	1	16591014	1493	6.77	0.62	12	0.14	1329.00	14510.00	14220	20230223	-36.71	8950	20240117	0.56	9410	-4.36	20240102	8950	0.56	20240117	14220	-36.71	20230223	8950	0.56	20240117	0.59	N	228850	500	82 억		475563	N	N	0	N	00	N
24	20240117	141002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8990	-150	5	-1.64	178712750	19860	71.16	9230	9230	8950	11880	6400	9140	8998.63	2.87	0	-2335	9346	9242	9096	8992	8846	9295	9045	83	2740	500	6390	10	1	16591014	1492	6.76	0.62	12	0.12	1329.00	14510.00	14220	20230223	-36.78	8950	20240117	0.45	9410	-4.46	20240102	8950	0.45	20240117	14220	-36.78	20230223	8950	0.45	20240117	0.59	N	228850	500	82 억		475563	N	N	0	N	00	N
25	20240117	131002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9000	-140	5	-1.53	142075580	15778	56.53	9230	9230	8950	11880	6400	9140	9004.66	2.87	0	-1967	9346	9242	9096	8992	8846	9295	9045	83	2740	500	6390	10	1	16591014	1493	6.77	0.62	12	0.10	1329.00	14510.00	14220	20230223	-36.71	8950	20240117	0.56	9410	-4.36	20240102	8950	0.56	20240117	14220	-36.71	20230223	8950	0.56	20240117	0.59	N	228850	500	82 억		475563	N	N	0	N	00	N
26	20240117	121005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8980	-160	5	-1.75	127955580	14207	50.90	9230	9230	8950	11880	6400	9140	9006.52	2.87	0	-1074	9346	9242	9096	8992	8846	9295	9045	83	2740	500	6390	10	1	16591014	1490	6.76	0.62	12	0.09	1329.00	14510.00	14220	20230223	-36.85	8950	20240117	0.34	9410	-4.57	20240102	8950	0.34	20240117	14220	-36.85	20230223	8950	0.34	20240117	0.59	N	228850	500	82 억		475563	N	N	0	N	00	N
27	20240117	111005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9010	-130	5	-1.42	117054310	12994	46.56	9230	9230	8950	11880	6400	9140	9008.34	2.87	0	-293	9346	9242	9096	8992	8846	9295	9045	83	2740	500	6390	10	1	16591014	1495	6.78	0.62	12	0.08	1329.00	14510.00	14220	20230223	-36.64	8950	20240117	0.67	9410	-4.25	20240102	8950	0.67	20240117	14220	-36.64	20230223	8950	0.67	20240117	0.59	N	228850	500	82 억		475563	N	N	0	N	00	N
28	20240117	101001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9010	-130	5	-1.42	105618970	11726	42.02	9230	9230	8950	11880	6400	9140	9007.25	2.87	0	-205	9346	9242	9096	8992	8846	9295	9045	83	2740	500	6390	10	1	16591014	1495	6.78	0.62	12	0.07	1329.00	14510.00	14220	20230223	-36.64	8950	20240117	0.67	9410	-4.25	20240102	8950	0.67	20240117	14220	-36.64	20230223	8950	0.67	20240117	0.59	N	228850	500	82 억		475563	N	N	0	N	00	N
29	20240117	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-80	5	-0.88	9323640	1023	3.67	9230	9230	9060	11880	6400	9140	9114.02	2.87	0	-884	9346	9242	9096	8992	8846	9295	9045	83	2740	500	6390	10	1	16591014	1503	6.82	0.62	12	0.01	1329.00	14510.00	14220	20230223	-36.29	8950	20231020	1.23	9410	-3.72	20240102	8950	1.23	20240116	14220	-36.29	20230223	8950	1.23	20231020	0.59	N	228850	500	82 억		475563	N	N	0	N	00	N
30	20240116	161000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9140	80	2	0.88	252271530	27908	209.66	9070	9200	8950	11770	6350	9060	9039.33	2.88	0	-1886	9120	9090	9060	9030	9000	9075	9015	83	2710	500	6340	10	1	16591014	1516	6.88	0.63	12	0.17	1329.00	14510.00	14220	20230223	-35.72	8950	20240116	2.12	9410	-2.87	20240102	8950	2.12	20240116	14220	-35.72	20230223	8950	2.12	20240116	0.61	N	228850	500	82 억		477560	N	N	0	N	00	N
31	20240116	150958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9170	110	2	1.21	249100280	27562	207.06	9070	9200	8950	11770	6350	9060	9037.82	2.88	0	-1733	9120	9090	9060	9030	9000	9075	9015	83	2710	500	6340	10	1	16591014	1521	6.90	0.63	12	0.17	1329.00	14510.00	14220	20230223	-35.51	8950	20240116	2.46	9410	-2.55	20240102	8950	2.46	20240116	14220	-35.51	20230223	8950	2.46	20240116	0.61	N	228850	500	82 억		477560	N	N	0	N	00	N
32	20240116	141001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9170	110	2	1.21	215458460	23894	179.51	9070	9190	8950	11770	6350	9060	9017.26	2.88	0	-1061	9120	9090	9060	9030	9000	9075	9015	83	2710	500	6340	10	1	16591014	1521	6.90	0.63	12	0.14	1329.00	14510.00	14220	20230223	-35.51	8950	20240116	2.46	9410	-2.55	20240102	8950	2.46	20240116	14220	-35.51	20230223	8950	2.46	20240116	0.61	N	228850	500	82 억		477560	N	N	0	N	00	N
33	20240116	131003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9070	10	2	0.11	188502080	20933	157.26	9070	9120	8950	11770	6350	9060	9005.02	2.88	0	-2269	9120	9090	9060	9030	9000	9075	9015	83	2710	500	6340	10	1	16591014	1505	6.82	0.63	12	0.13	1329.00	14510.00	14220	20230223	-36.22	8950	20240116	1.34	9410	-3.61	20240102	8950	1.34	20240116	14220	-36.22	20230223	8950	1.34	20240116	0.61	N	228850	500	82 억		477560	N	N	0	N	00	N
34	20240116	121000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9070	10	2	0.11	184884770	20535	154.27	9070	9120	8950	11770	6350	9060	9003.40	2.88	0	-2256	9120	9090	9060	9030	9000	9075	9015	83	2710	500	6340	10	1	16591014	1505	6.82	0.63	12	0.12	1329.00	14510.00	14220	20230223	-36.22	8950	20240116	1.34	9410	-3.61	20240102	8950	1.34	20240116	14220	-36.22	20230223	8950	1.34	20240116	0.61	N	228850	500	82 억		477560	N	N	0	N	00	N
35	20240116	110959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9100	40	2	0.44	181617770	20176	151.57	9070	9110	8950	11770	6350	9060	9001.67	2.88	0	-2259	9120	9090	9060	9030	9000	9075	9015	83	2710	500	6340	10	1	16591014	1510	6.85	0.63	12	0.12	1329.00	14510.00	14220	20230223	-36.01	8950	20240116	1.68	9410	-3.29	20240102	8950	1.68	20240116	14220	-36.01	20230223	8950	1.68	20240116	0.61	N	228850	500	82 억		477560	N	N	0	N	00	N
36	20240116	100958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9000	-60	5	-0.66	146895450	16333	122.70	9070	9070	8950	11770	6350	9060	8993.78	2.88	0	-2782	9120	9090	9060	9030	9000	9075	9015	83	2710	500	6340	10	1	16591014	1493	6.77	0.62	12	0.10	1329.00	14510.00	14220	20230223	-36.71	8950	20240116	0.56	9410	-4.36	20240102	8950	0.56	20240116	14220	-36.71	20230223	8950	0.56	20240116	0.61	N	228850	500	82 억		477560	N	N	0	N	00	N
37	20240116	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-10	5	-0.11	4262590	471	3.54	9070	9070	9030	11770	6350	9060	9050.08	2.88	0	-59	9120	9090	9060	9030	9000	9075	9015	83	2710	500	6340	10	1	16591014	1501	6.81	0.62	12	0.00	1329.00	14510.00	14220	20230223	-36.36	8950	20231020	1.12	9410	-3.83	20240102	9030	0.22	20240116	14220	-36.36	20230223	8950	1.12	20231020	0.61	N	228850	500	82 억		477560	N	N	0	N	00	N
38	20240115	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	0	3	0.00	120259950	13281	50.14	9090	9090	9030	11770	6350	9060	9055.02	2.89	0	-2213	9320	9190	9110	8980	8900	9150	8940	83	2710	500	6340	10	1	16591014	1503	6.82	0.62	12	0.08	1329.00	14510.00	14220	20230223	-36.29	8950	20231020	1.23	9410	-3.72	20240102	9030	0.33	20240115	14220	-36.29	20230223	8950	1.23	20231020	0.60	N	228850	500	82 억		479773	N	N	0	N	00	N
39	20240115	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-10	5	-0.11	114579570	12654	47.77	9090	9090	9030	11770	6350	9060	9054.81	2.89	0	-2141	9320	9190	9110	8980	8900	9150	8940	83	2710	500	6340	10	1	16591014	1501	6.81	0.62	12	0.08	1329.00	14510.00	14220	20230223	-36.36	8950	20231020	1.12	9410	-3.83	20240102	9030	0.22	20240115	14220	-36.36	20230223	8950	1.12	20231020	0.60	N	228850	500	82 억		479773	N	N	0	N	00	N
40	20240115	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	0	3	0.00	48391190	5344	20.17	9090	9090	9030	11770	6350	9060	9055.24	2.89	0	-1510	9320	9190	9110	8980	8900	9150	8940	83	2710	500	6340	10	1	16591014	1503	6.82	0.62	12	0.03	1329.00	14510.00	14220	20230223	-36.29	8950	20231020	1.23	9410	-3.72	20240102	9030	0.33	20240115	14220	-36.29	20230223	8950	1.23	20231020	0.60	N	228850	500	82 억		479773	N	N	0	N	00	N
41	20240115	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-10	5	-0.11	35198210	3887	14.67	9090	9090	9030	11770	6350	9060	9055.37	2.89	0	-1056	9320	9190	9110	8980	8900	9150	8940	83	2710	500	6340	10	1	16591014	1501	6.81	0.62	12	0.02	1329.00	14510.00	14220	20230223	-36.36	8950	20231020	1.12	9410	-3.83	20240102	9030	0.22	20240115	14220	-36.36	20230223	8950	1.12	20231020	0.60	N	228850	500	82 억		479773	N	N	0	N	00	N
42	20240115	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	0	3	0.00	32157310	3551	13.41	9090	9090	9030	11770	6350	9060	9055.85	2.89	0	-730	9320	9190	9110	8980	8900	9150	8940	83	2710	500	6340	10	1	16591014	1503	6.82	0.62	12	0.02	1329.00	14510.00	14220	20230223	-36.29	8950	20231020	1.23	9410	-3.72	20240102	9030	0.33	20240115	14220	-36.29	20230223	8950	1.23	20231020	0.60	N	228850	500	82 억		479773	N	N	0	N	00	N
43	20240115	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	10	2	0.11	19053520	2104	7.94	9090	9090	9030	11770	6350	9060	9055.86	2.89	0	-434	9320	9190	9110	8980	8900	9150	8940	83	2710	500	6340	10	1	16591014	1505	6.82	0.63	12	0.01	1329.00	14510.00	14220	20230223	-36.22	8950	20231020	1.34	9410	-3.61	20240102	9030	0.44	20240115	14220	-36.22	20230223	8950	1.34	20231020	0.60	N	228850	500	82 억		479773	N	N	0	N	00	N
44	20240115	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	10	2	0.11	13253820	1464	5.53	9090	9090	9030	11770	6350	9060	9053.16	2.89	0	-182	9320	9190	9110	8980	8900	9150	8940	83	2710	500	6340	10	1	16591014	1505	6.82	0.63	12	0.01	1329.00	14510.00	14220	20230223	-36.22	8950	20231020	1.34	9410	-3.61	20240102	9030	0.44	20240115	14220	-36.22	20230223	8950	1.34	20231020	0.60	N	228850	500	82 억		479773	N	N	0	N	00	N
45	20240115	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-30	5	-0.33	5618610	621	2.34	9090	9090	9030	11770	6350	9060	9047.68	2.89	0	-247	9320	9190	9110	8980	8900	9150	8940	83	2710	500	6340	10	1	16591014	1498	6.79	0.62	12	0.00	1329.00	14510.00	14220	20230223	-36.50	8950	20231020	0.89	9410	-4.04	20240102	9030	0.00	20240115	14220	-36.50	20230223	8950	0.89	20231020	0.60	N	228850	500	82 억		479773	N	N	0	N	00	N
46	20240112	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-180	5	-1.95	241098630	26490	290.72	9240	9240	9030	12010	6470	9240	9101.55	2.93	0	-8002	9366	9302	9226	9162	9086	9265	9125	83	2770	500	6460	10	1	16591014	1503	6.82	0.62	12	0.16	1329.00	14510.00	14220	20230223	-36.29	8950	20231020	1.23	9410	-3.72	20240102	9030	0.33	20240112	14220	-36.29	20230223	8950	1.23	20231020	0.60	N	228850	500	82 억		486836	N	N	0	N	00	N
47	20240112	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-180	5	-1.95	234960790	25812	283.27	9240	9240	9030	12010	6470	9240	9102.77	2.93	0	-7571	9366	9302	9226	9162	9086	9265	9125	83	2770	500	6460	10	1	16591014	1503	6.82	0.62	12	0.16	1329.00	14510.00	14220	20230223	-36.29	8950	20231020	1.23	9410	-3.72	20240102	9030	0.33	20240112	14220	-36.29	20230223	8950	1.23	20231020	0.60	N	228850	500	82 억		486836	N	N	0	N	00	N
48	20240112	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-150	5	-1.62	187517370	20573	225.78	9240	9240	9050	12010	6470	9240	9114.73	2.93	0	-7150	9366	9302	9226	9162	9086	9265	9125	83	2770	500	6460	10	1	16591014	1508	6.84	0.63	12	0.12	1329.00	14510.00	14220	20230223	-36.08	8950	20231020	1.56	9410	-3.40	20240102	9050	0.44	20240112	14220	-36.08	20230223	8950	1.56	20231020	0.60	N	228850	500	82 억		486836	N	N	0	N	00	N
49	20240112	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-130	5	-1.41	167634160	18383	201.74	9240	9240	9080	12010	6470	9240	9118.98	2.93	0	-6158	9366	9302	9226	9162	9086	9265	9125	83	2770	500	6460	10	1	16591014	1511	6.85	0.63	12	0.11	1329.00	14510.00	14220	20230223	-35.94	8950	20231020	1.79	9410	-3.19	20240102	9080	0.33	20240112	14220	-35.94	20230223	8950	1.79	20231020	0.60	N	228850	500	82 억		486836	N	N	0	N	00	N
50	20240112	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-150	5	-1.62	151421270	16601	182.19	9240	9240	9090	12010	6470	9240	9121.21	2.93	0	-4841	9366	9302	9226	9162	9086	9265	9125	83	2770	500	6460	10	1	16591014	1508	6.84	0.63	12	0.10	1329.00	14510.00	14220	20230223	-36.08	8950	20231020	1.56	9410	-3.40	20240102	9080	0.11	20240105	14220	-36.08	20230223	8950	1.56	20231020	0.60	N	228850	500	82 억		486836	N	N	0	N	00	N
51	20240112	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-120	5	-1.30	83798550	9171	100.65	9240	9240	9100	12010	6470	9240	9137.34	2.93	0	-2500	9366	9302	9226	9162	9086	9265	9125	83	2770	500	6460	10	1	16591014	1513	6.86	0.63	12	0.06	1329.00	14510.00	14220	20230223	-35.86	8950	20231020	1.90	9410	-3.08	20240102	9080	0.44	20240105	14220	-35.86	20230223	8950	1.90	20231020	0.60	N	228850	500	82 억		486836	N	N	0	N	00	N
52	20240112	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-140	5	-1.52	56311140	6158	67.58	9240	9240	9100	12010	6470	9240	9144.39	2.93	0	-1512	9366	9302	9226	9162	9086	9265	9125	83	2770	500	6460	10	1	16591014	1510	6.85	0.63	12	0.04	1329.00	14510.00	14220	20230223	-36.01	8950	20231020	1.68	9410	-3.29	20240102	9080	0.22	20240105	14220	-36.01	20230223	8950	1.68	20231020	0.60	N	228850	500	82 억		486836	N	N	0	N	00	N
53	20240112	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-40	5	-0.43	7452120	808	8.87	9240	9240	9200	12010	6470	9240	9222.92	2.93	0	-16	9366	9302	9226	9162	9086	9265	9125	83	2770	500	6460	10	1	16591014	1526	6.92	0.63	12	0.00	1329.00	14510.00	14220	20230223	-35.30	8950	20231020	2.79	9410	-2.23	20240102	9080	1.32	20240105	14220	-35.30	20230223	8950	2.79	20231020	0.60	N	228850	500	82 억		486836	N	N	0	N	00	N
54	20240111	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	80	2	0.87	84032850	9112	97.63	9250	9290	9150	11900	6420	9160	9222.22	2.94	0	-796	9293	9226	9183	9116	9073	9205	9095	83	2740	500	6410	10	1	16591014	1533	6.95	0.64	12	0.05	1329.00	14510.00	14220	20230223	-35.02	8950	20231020	3.24	9410	-1.81	20240102	9080	1.76	20240105	14220	-35.02	20230223	8950	3.24	20231020	0.60	N	228850	500	82 억		487297	N	N	0	N	00	N
55	20240111	150950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	70	2	0.76	73159350	7935	85.02	9250	9290	9150	11900	6420	9160	9219.83	2.94	0	-612	9293	9226	9183	9116	9073	9205	9095	83	2740	500	6410	10	1	16591014	1531	6.95	0.64	12	0.05	1329.00	14510.00	14220	20230223	-35.09	8950	20231020	3.13	9410	-1.91	20240102	9080	1.65	20240105	14220	-35.09	20230223	8950	3.13	20231020	0.60	N	228850	500	82 억		487297	N	N	0	N	00	N
56	20240111	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	90	2	0.98	65083140	7061	75.66	9250	9290	9150	11900	6420	9160	9217.27	2.94	0	-578	9293	9226	9183	9116	9073	9205	9095	83	2740	500	6410	10	1	16591014	1535	6.96	0.64	12	0.04	1329.00	14510.00	14220	20230223	-34.95	8950	20231020	3.35	9410	-1.70	20240102	9080	1.87	20240105	14220	-34.95	20230223	8950	3.35	20231020	0.60	N	228850	500	82 억		487297	N	N	0	N	00	N
57	20240111	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	120	2	1.31	56522850	6135	65.73	9250	9290	9150	11900	6420	9160	9213.18	2.94	0	-712	9293	9226	9183	9116	9073	9205	9095	83	2740	500	6410	10	1	16591014	1540	6.98	0.64	12	0.04	1329.00	14510.00	14220	20230223	-34.74	8950	20231020	3.69	9410	-1.38	20240102	9080	2.20	20240105	14220	-34.74	20230223	8950	3.69	20231020	0.60	N	228850	500	82 억		487297	N	N	0	N	00	N
58	20240111	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	40	2	0.44	22020640	2402	25.74	9250	9250	9150	11900	6420	9160	9167.63	2.94	0	-536	9293	9226	9183	9116	9073	9205	9095	83	2740	500	6410	10	1	16591014	1526	6.92	0.63	12	0.01	1329.00	14510.00	14220	20230223	-35.30	8950	20231020	2.79	9410	-2.23	20240102	9080	1.32	20240105	14220	-35.30	20230223	8950	2.79	20231020	0.60	N	228850	500	82 억		487297	N	N	0	N	00	N
59	20240111	110947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	20	2	0.22	15720350	1716	18.39	9250	9250	9150	11900	6420	9160	9161.04	2.94	0	-318	9293	9226	9183	9116	9073	9205	9095	83	2740	500	6410	10	1	16591014	1523	6.91	0.63	12	0.01	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	9080	1.10	20240105	14220	-35.44	20230223	8950	2.57	20231020	0.60	N	228850	500	82 억		487297	N	N	0	N	00	N
60	20240111	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	0	3	0.00	13819980	1509	16.17	9250	9250	9150	11900	6420	9160	9158.37	2.94	0	-117	9293	9226	9183	9116	9073	9205	9095	83	2740	500	6410	10	1	16591014	1520	6.89	0.63	12	0.01	1329.00	14510.00	14220	20230223	-35.58	8950	20231020	2.35	9410	-2.66	20240102	9080	0.88	20240105	14220	-35.58	20230223	8950	2.35	20231020	0.60	N	228850	500	82 억		487297	N	N	0	N	00	N
61	20240111	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-10	5	-0.11	1484320	162	1.74	9250	9250	9150	11900	6420	9160	9162.47	2.94	0	-13	9293	9226	9183	9116	9073	9205	9095	83	2740	500	6410	10	1	16591014	1518	6.88	0.63	12	0.00	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9410	-2.76	20240102	9080	0.77	20240105	14220	-35.65	20230223	8950	2.23	20231020	0.60	N	228850	500	82 억		487297	N	N	0	N	00	N
62	20240110	160943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9160	-80	5	-0.87	85450120	9310	43.23	9250	9250	9140	12010	6470	9240	9178.32	2.93	0	697	9326	9282	9206	9162	9086	9305	9185	83	2770	500	6460	10	1	16591014	1520	6.89	0.63	12	0.06	1329.00	14510.00	14220	20230223	-35.58	8950	20231020	2.35	9410	-2.66	20240102	9080	0.88	20240105	14220	-35.58	20230223	8950	2.35	20231020	0.61	N	228850	500	82 억		486600	N	N	0	N	00	N
63	20240110	150945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	-90	5	-0.97	62503420	6806	31.60	9250	9250	9140	12010	6470	9240	9183.58	2.93	0	96	9326	9282	9206	9162	9086	9305	9185	83	2770	500	6460	10	1	16591014	1518	6.88	0.63	12	0.04	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9410	-2.76	20240102	9080	0.77	20240105	14220	-35.65	20230223	8950	2.23	20231020	0.61	N	228850	500	82 억		486600	N	N	0	N	00	N
64	20240110	140947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9200	-40	5	-0.43	35225180	3832	17.79	9250	9250	9160	12010	6470	9240	9192.37	2.93	0	19	9326	9282	9206	9162	9086	9305	9185	83	2770	500	6460	10	1	16591014	1526	6.92	0.63	12	0.02	1329.00	14510.00	14220	20230223	-35.30	8950	20231020	2.79	9410	-2.23	20240102	9080	1.32	20240105	14220	-35.30	20230223	8950	2.79	20231020	0.61	N	228850	500	82 억		486600	N	N	0	N	00	N
65	20240110	130943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9200	-40	5	-0.43	31472420	3424	15.90	9250	9250	9160	12010	6470	9240	9191.71	2.93	0	110	9326	9282	9206	9162	9086	9305	9185	83	2770	500	6460	10	1	16591014	1526	6.92	0.63	12	0.02	1329.00	14510.00	14220	20230223	-35.30	8950	20231020	2.79	9410	-2.23	20240102	9080	1.32	20240105	14220	-35.30	20230223	8950	2.79	20231020	0.61	N	228850	500	82 억		486600	N	N	0	N	00	N
66	20240110	120945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	-60	5	-0.65	27829500	3028	14.06	9250	9250	9160	12010	6470	9240	9190.72	2.93	0	78	9326	9282	9206	9162	9086	9305	9185	83	2770	500	6460	10	1	16591014	1523	6.91	0.63	12	0.02	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	9080	1.10	20240105	14220	-35.44	20230223	8950	2.57	20231020	0.61	N	228850	500	82 억		486600	N	N	0	N	00	N
67	20240110	110944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	-60	5	-0.65	20475170	2227	10.34	9250	9250	9160	12010	6470	9240	9194.06	2.93	0	77	9326	9282	9206	9162	9086	9305	9185	83	2770	500	6460	10	1	16591014	1523	6.91	0.63	12	0.01	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	9080	1.10	20240105	14220	-35.44	20230223	8950	2.57	20231020	0.61	N	228850	500	82 억		486600	N	N	0	N	00	N
68	20240110	100943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	-70	5	-0.76	17958510	1953	9.07	9250	9250	9160	12010	6470	9240	9195.35	2.93	0	41	9326	9282	9206	9162	9086	9305	9185	83	2770	500	6460	10	1	16591014	1521	6.90	0.63	12	0.01	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	9080	0.99	20240105	14220	-35.51	20230223	8950	2.46	20231020	0.61	N	228850	500	82 억		486600	N	N	0	N	00	N
69	20240110	090943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9200	-40	5	-0.43	3156980	342	1.59	9250	9250	9180	12010	6470	9240	9230.94	2.93	0	11	9326	9282	9206	9162	9086	9305	9185	83	2770	500	6460	10	1	16591014	1526	6.92	0.63	12	0.00	1329.00	14510.00	14220	20230223	-35.30	8950	20231020	2.79	9410	-2.23	20240102	9080	1.32	20240105	14220	-35.30	20230223	8950	2.79	20231020	0.61	N	228850	500	82 억		486600	N	N	0	N	00	N
70	20240109	160940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9240	70	2	0.76	197876910	21535	168.33	9170	9250	9130	11920	6420	9170	9188.33	2.90	0	5827	9323	9246	9173	9096	9023	9210	9060	83	2750	500	6410	10	1	16591014	1533	6.95	0.64	12	0.13	1329.00	14510.00	14220	20230223	-35.02	8950	20231020	3.24	9410	-1.81	20240102	9080	1.76	20240105	14220	-35.02	20230223	8950	3.24	20231020	0.61	N	228850	500	82 억		481256	N	N	0	N	00	N
71	20240109	150942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	50	2	0.55	189343740	20611	161.11	9170	9250	9130	11920	6420	9170	9186.54	2.90	0	5568	9323	9246	9173	9096	9023	9210	9060	83	2750	500	6410	10	1	16591014	1530	6.94	0.64	12	0.12	1329.00	14510.00	14220	20230223	-35.16	8950	20231020	3.02	9410	-2.02	20240102	9080	1.54	20240105	14220	-35.16	20230223	8950	3.02	20231020	0.61	N	228850	500	82 억		481256	N	N	0	N	00	N
72	20240109	140941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9200	30	2	0.33	182129040	19828	154.99	9170	9250	9130	11920	6420	9170	9185.45	2.90	0	5079	9323	9246	9173	9096	9023	9210	9060	83	2750	500	6410	10	1	16591014	1526	6.92	0.63	12	0.12	1329.00	14510.00	14220	20230223	-35.30	8950	20231020	2.79	9410	-2.23	20240102	9080	1.32	20240105	14220	-35.30	20230223	8950	2.79	20231020	0.61	N	228850	500	82 억		481256	N	N	0	N	00	N
73	20240109	130941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	20	2	0.22	169305590	18436	144.11	9170	9250	9130	11920	6420	9170	9183.42	2.90	0	4182	9323	9246	9173	9096	9023	9210	9060	83	2750	500	6410	10	1	16591014	1525	6.91	0.63	12	0.11	1329.00	14510.00	14220	20230223	-35.37	8950	20231020	2.68	9410	-2.34	20240102	9080	1.21	20240105	14220	-35.37	20230223	8950	2.68	20231020	0.61	N	228850	500	82 억		481256	N	N	0	N	00	N
74	20240109	120949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	50	2	0.55	120739960	13149	102.78	9170	9250	9130	11920	6420	9170	9182.44	2.90	0	3217	9323	9246	9173	9096	9023	9210	9060	83	2750	500	6410	10	1	16591014	1530	6.94	0.64	12	0.08	1329.00	14510.00	14220	20230223	-35.16	8950	20231020	3.02	9410	-2.02	20240102	9080	1.54	20240105	14220	-35.16	20230223	8950	3.02	20231020	0.61	N	228850	500	82 억		481256	N	N	0	N	00	N
75	20240109	110944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9230	60	2	0.65	111929040	12192	95.30	9170	9250	9130	11920	6420	9170	9180.53	2.90	0	3131	9323	9246	9173	9096	9023	9210	9060	83	2750	500	6410	10	1	16591014	1531	6.95	0.64	12	0.07	1329.00	14510.00	14220	20230223	-35.09	8950	20231020	3.13	9410	-1.91	20240102	9080	1.65	20240105	14220	-35.09	20230223	8950	3.13	20231020	0.61	N	228850	500	82 억		481256	N	N	0	N	00	N
76	20240109	100942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	0	3	0.00	87706340	9557	74.70	9170	9250	9130	11920	6420	9170	9177.18	2.90	0	1436	9323	9246	9173	9096	9023	9210	9060	83	2750	500	6410	10	1	16591014	1521	6.90	0.63	12	0.06	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	9080	0.99	20240105	14220	-35.51	20230223	8950	2.46	20231020	0.61	N	228850	500	82 억		481256	N	N	0	N	00	N
77	20240109	090942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	50	2	0.55	58839000	6415	50.14	9170	9250	9170	11920	6420	9170	9172.10	2.90	0	227	9323	9246	9173	9096	9023	9210	9060	83	2750	500	6410	10	1	16591014	1530	6.94	0.64	12	0.04	1329.00	14510.00	14220	20230223	-35.16	8950	20231020	3.02	9410	-2.02	20240102	9080	1.54	20240105	14220	-35.16	20230223	8950	3.02	20231020	0.61	N	228850	500	82 억		481256	N	N	0	N	00	N
78	20240108	160940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	0	3	0.00	117156360	12793	37.60	9190	9250	9100	11920	6420	9170	9157.84	2.91	0	-2850	9390	9280	9180	9070	8970	9230	9020	83	2750	500	6410	10	1	16591014	1521	6.90	0.63	12	0.08	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	9080	0.99	20240105	14220	-35.51	20230223	8950	2.46	20231020	0.68	N	228850	500	82 억		483050	N	N	0	N	00	N
79	20240108	150941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	0	3	0.00	114250990	12476	36.67	9190	9250	9100	11920	6420	9170	9157.66	2.91	0	-2820	9390	9280	9180	9070	8970	9230	9020	83	2750	500	6410	10	1	16591014	1521	6.90	0.63	12	0.08	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	9080	0.99	20240105	14220	-35.51	20230223	8950	2.46	20231020	0.68	N	228850	500	82 억		483050	N	N	0	N	00	N
80	20240108	140940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9110	-60	5	-0.65	100317420	10949	32.18	9190	9250	9100	11920	6420	9170	9162.24	2.91	0	-2618	9390	9280	9180	9070	8970	9230	9020	83	2750	500	6410	10	1	16591014	1511	6.85	0.63	12	0.07	1329.00	14510.00	14220	20230223	-35.94	8950	20231020	1.79	9410	-3.19	20240102	9080	0.33	20240105	14220	-35.94	20230223	8950	1.79	20231020	0.68	N	228850	500	82 억		483050	N	N	0	N	00	N
81	20240108	130940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9130	-40	5	-0.44	83182450	9071	26.66	9190	9250	9100	11920	6420	9170	9170.15	2.91	0	-2689	9390	9280	9180	9070	8970	9230	9020	83	2750	500	6410	10	1	16591014	1515	6.87	0.63	12	0.05	1329.00	14510.00	14220	20230223	-35.79	8950	20231020	2.01	9410	-2.98	20240102	9080	0.55	20240105	14220	-35.79	20230223	8950	2.01	20231020	0.68	N	228850	500	82 억		483050	N	N	0	N	00	N
82	20240108	120941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9130	-40	5	-0.44	74501690	8121	23.87	9190	9250	9100	11920	6420	9170	9173.96	2.91	0	-2495	9390	9280	9180	9070	8970	9230	9020	83	2750	500	6410	10	1	16591014	1515	6.87	0.63	12	0.05	1329.00	14510.00	14220	20230223	-35.79	8950	20231020	2.01	9410	-2.98	20240102	9080	0.55	20240105	14220	-35.79	20230223	8950	2.01	20231020	0.68	N	228850	500	82 억		483050	N	N	0	N	00	N
83	20240108	110942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9160	-10	5	-0.11	49848050	5422	15.93	9190	9250	9160	11920	6420	9170	9193.66	2.91	0	-2084	9390	9280	9180	9070	8970	9230	9020	83	2750	500	6410	10	1	16591014	1520	6.89	0.63	12	0.03	1329.00	14510.00	14220	20230223	-35.58	8950	20231020	2.35	9410	-2.66	20240102	9080	0.88	20240105	14220	-35.58	20230223	8950	2.35	20231020	0.68	N	228850	500	82 억		483050	N	N	0	N	00	N
84	20240108	100942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	10	2	0.11	33661460	3657	10.75	9190	9250	9180	11920	6420	9170	9204.67	2.91	0	-1920	9390	9280	9180	9070	8970	9230	9020	83	2750	500	6410	10	1	16591014	1523	6.91	0.63	12	0.02	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	9080	1.10	20240105	14220	-35.44	20230223	8950	2.57	20231020	0.68	N	228850	500	82 억		483050	N	N	0	N	00	N
85	20240108	090940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	10	2	0.11	6371940	693	2.04	9190	9210	9180	11920	6420	9170	9194.72	2.91	0	-441	9390	9280	9180	9070	8970	9230	9020	83	2750	500	6410	10	1	16591014	1523	6.91	0.63	12	0.00	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	9080	1.10	20240105	14220	-35.44	20230223	8950	2.57	20231020	0.68	N	228850	500	82 억		483050	N	N	0	N	00	N
86	20240105	160939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	-70	5	-0.76	312067980	34026	116.94	9240	9290	9080	12010	6470	9240	9171.46	2.92	0	-860	9340	9290	9250	9200	9160	9270	9180	83	2770	500	6460	10	1	16591014	1521	6.90	0.63	12	0.21	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	9080	0.99	20240105	14220	-35.51	20230223	8950	2.46	20231020	0.69	N	228850	500	82 억		483910	N	N	0	N	00	N
87	20240105	150941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9120	-120	5	-1.30	295315030	32198	110.65	9240	9290	9080	12010	6470	9240	9171.84	2.92	0	-678	9340	9290	9250	9200	9160	9270	9180	83	2770	500	6460	10	1	16591014	1513	6.86	0.63	12	0.19	1329.00	14510.00	14220	20230223	-35.86	8950	20231020	1.90	9410	-3.08	20240102	9080	0.44	20240105	14220	-35.86	20230223	8950	1.90	20231020	0.69	N	228850	500	82 억		483910	N	N	0	N	00	N
88	20240105	140937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	-90	5	-0.97	230539090	25096	86.25	9240	9290	9140	12010	6470	9240	9186.29	2.92	0	-1030	9340	9290	9250	9200	9160	9270	9180	83	2770	500	6460	10	1	16591014	1518	6.88	0.63	12	0.15	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9410	-2.76	20240102	9140	0.11	20240105	14220	-35.65	20230223	8950	2.23	20231020	0.69	N	228850	500	82 억		483910	N	N	0	N	00	N
89	20240105	130939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	-70	5	-0.76	192659970	20960	72.03	9240	9290	9160	12010	6470	9240	9191.79	2.92	0	143	9340	9290	9250	9200	9160	9270	9180	83	2770	500	6460	10	1	16591014	1521	6.90	0.63	12	0.13	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	9160	0.11	20240105	14220	-35.51	20230223	8950	2.46	20231020	0.69	N	228850	500	82 억		483910	N	N	0	N	00	N
90	20240105	120939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9200	-40	5	-0.43	180036000	19584	67.30	9240	9290	9160	12010	6470	9240	9193.01	2.92	0	143	9340	9290	9250	9200	9160	9270	9180	83	2770	500	6460	10	1	16591014	1526	6.92	0.63	12	0.12	1329.00	14510.00	14220	20230223	-35.30	8950	20231020	2.79	9410	-2.23	20240102	9160	0.44	20240105	14220	-35.30	20230223	8950	2.79	20231020	0.69	N	228850	500	82 억		483910	N	N	0	N	00	N
91	20240105	110937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9260	20	2	0.22	14289710	1543	5.30	9240	9290	9230	12010	6470	9240	9260.99	2.92	0	-419	9340	9290	9250	9200	9160	9270	9180	83	2770	500	6460	10	1	16591014	1536	6.97	0.64	12	0.01	1329.00	14510.00	14220	20230223	-34.88	8950	20231020	3.46	9410	-1.59	20240102	9190	0.76	20240102	14220	-34.88	20230223	8950	3.46	20231020	0.69	N	228850	500	82 억		483910	N	N	0	N	00	N
92	20240105	100940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9250	10	2	0.11	11177760	1206	4.14	9240	9290	9240	12010	6470	9240	9268.46	2.92	0	-418	9340	9290	9250	9200	9160	9270	9180	83	2770	500	6460	10	1	16591014	1535	6.96	0.64	12	0.01	1329.00	14510.00	14220	20230223	-34.95	8950	20231020	3.35	9410	-1.70	20240102	9190	0.65	20240102	14220	-34.95	20230223	8950	3.35	20231020	0.69	N	228850	500	82 억		483910	N	N	0	N	00	N
93	20240105	090937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9290	50	2	0.54	4136090	446	1.53	9240	9290	9240	12010	6470	9240	9273.74	2.92	0	-219	9340	9290	9250	9200	9160	9270	9180	83	2770	500	6460	10	1	16591014	1541	6.99	0.64	12	0.00	1329.00	14510.00	14220	20230223	-34.67	8950	20231020	3.80	9410	-1.28	20240102	9190	1.09	20240102	14220	-34.67	20230223	8950	3.80	20231020	0.69	N	228850	500	82 억		483910	N	N	0	N	00	N
94	20240104	160934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9240	-100	5	-1.07	268742690	29098	205.92	9300	9300	9210	12140	6540	9340	9235.78	2.90	0	1430	9500	9420	9330	9250	9160	9375	9205	83	2800	500	6530	10	1	16591014	1533	6.95	0.64	12	0.18	1329.00	14510.00	14220	20230223	-35.02	8950	20231020	3.24	9410	-1.81	20240102	9190	0.54	20240102	14220	-35.02	20230223	8950	3.24	20231020	0.72	N	228850	500	82 억		481874	N	N	0	N	00	N
95	20240104	150936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	-120	5	-1.28	265388700	28735	203.35	9300	9300	9210	12140	6540	9340	9235.73	2.90	0	1449	9500	9420	9330	9250	9160	9375	9205	83	2800	500	6530	10	1	16591014	1530	6.94	0.64	12	0.17	1329.00	14510.00	14220	20230223	-35.16	8950	20231020	3.02	9410	-2.02	20240102	9190	0.33	20240102	14220	-35.16	20230223	8950	3.02	20231020	0.72	N	228850	500	82 억		481874	N	N	0	N	00	N
96	20240104	140937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9250	-90	5	-0.96	236565290	25616	181.28	9300	9300	9210	12140	6540	9340	9235.06	2.90	0	2400	9500	9420	9330	9250	9160	9375	9205	83	2800	500	6530	10	1	16591014	1535	6.96	0.64	12	0.15	1329.00	14510.00	14220	20230223	-34.95	8950	20231020	3.35	9410	-1.70	20240102	9190	0.65	20240102	14220	-34.95	20230223	8950	3.35	20231020	0.72	N	228850	500	82 억		481874	N	N	0	N	00	N
97	20240104	130937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9240	-100	5	-1.07	231894800	25111	177.70	9300	9300	9210	12140	6540	9340	9234.79	2.90	0	2705	9500	9420	9330	9250	9160	9375	9205	83	2800	500	6530	10	1	16591014	1533	6.95	0.64	12	0.15	1329.00	14510.00	14220	20230223	-35.02	8950	20231020	3.24	9410	-1.81	20240102	9190	0.54	20240102	14220	-35.02	20230223	8950	3.24	20231020	0.72	N	228850	500	82 억		481874	N	N	0	N	00	N
98	20240104	120934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9230	-110	5	-1.18	224236860	24282	171.83	9300	9300	9210	12140	6540	9340	9234.69	2.90	0	2818	9500	9420	9330	9250	9160	9375	9205	83	2800	500	6530	10	1	16591014	1531	6.95	0.64	12	0.15	1329.00	14510.00	14220	20230223	-35.09	8950	20231020	3.13	9410	-1.91	20240102	9190	0.44	20240102	14220	-35.09	20230223	8950	3.13	20231020	0.72	N	228850	500	82 억		481874	N	N	0	N	00	N
99	20240104	110934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9260	-80	5	-0.86	140238570	15167	107.33	9300	9300	9210	12140	6540	9340	9246.30	2.90	0	2698	9500	9420	9330	9250	9160	9375	9205	83	2800	500	6530	10	1	16591014	1536	6.97	0.64	12	0.09	1329.00	14510.00	14220	20230223	-34.88	8950	20231020	3.46	9410	-1.59	20240102	9190	0.76	20240102	14220	-34.88	20230223	8950	3.46	20231020	0.72	N	228850	500	82 억		481874	N	N	0	N	00	N
100	20240104	100933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9270	-70	5	-0.75	122472470	13246	93.74	9300	9300	9210	12140	6540	9340	9246.00	2.90	0	3052	9500	9420	9330	9250	9160	9375	9205	83	2800	500	6530	10	1	16591014	1538	6.98	0.64	12	0.08	1329.00	14510.00	14220	20230223	-34.81	8950	20231020	3.58	9410	-1.49	20240102	9190	0.87	20240102	14220	-34.81	20230223	8950	3.58	20231020	0.72	N	228850	500	82 억		481874	N	N	0	N	00	N
101	20240104	090937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9240	-100	5	-1.07	3525710	381	2.70	9300	9300	9240	12140	6540	9340	9253.83	2.90	0	-55	9500	9420	9330	9250	9160	9375	9205	83	2800	500	6530	10	1	16591014	1533	6.95	0.64	12	0.00	1329.00	14510.00	14220	20230223	-35.02	8950	20231020	3.24	9410	-1.81	20240102	9190	0.54	20240102	14220	-35.02	20230223	8950	3.24	20231020	0.72	N	228850	500	82 억		481874	N	N	0	N	00	N
102	20240103	160933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-40	5	-0.43	131569720	14131	62.50	9400	9410	9240	12190	6570	9380	9310.71	2.91	0	-266	9546	9462	9326	9242	9106	9395	9175	83	2810	500	6560	10	1	16591014	1550	7.03	0.64	12	0.09	1329.00	14510.00	14220	20230223	-34.32	8950	20231020	4.36	9410	0.00	20240102	9190	1.63	20240102	14220	-34.32	20230223	8950	4.36	20231020	0.74	N	228850	500	82 억		482140	N	N	0	N	00	N
103	20240103	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-30	5	-0.32	130009170	13964	61.76	9400	9410	9240	12190	6570	9380	9310.31	2.91	0	-271	9546	9462	9326	9242	9106	9395	9175	83	2810	500	6560	10	1	16591014	1551	7.04	0.64	12	0.08	1329.00	14510.00	14220	20230223	-34.25	8950	20231020	4.47	9410	0.00	20240102	9190	1.74	20240102	14220	-34.25	20230223	8950	4.47	20231020	0.74	N	228850	500	82 억		482140	N	N	0	N	00	N
104	20240103	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	-60	5	-0.64	121443880	13044	57.69	9400	9410	9240	12190	6570	9380	9310.33	2.91	0	-334	9546	9462	9326	9242	9106	9395	9175	83	2810	500	6560	10	1	16591014	1546	7.01	0.64	12	0.08	1329.00	14510.00	14220	20230223	-34.46	8950	20231020	4.13	9410	0.00	20240102	9190	1.41	20240102	14220	-34.46	20230223	8950	4.13	20231020	0.74	N	228850	500	82 억		482140	N	N	0	N	00	N
105	20240103	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	-50	5	-0.53	81775620	8765	38.77	9400	9410	9260	12190	6570	9380	9329.79	2.91	0	-537	9546	9462	9326	9242	9106	9395	9175	83	2810	500	6560	10	1	16591014	1548	7.02	0.64	12	0.05	1329.00	14510.00	14220	20230223	-34.39	8950	20231020	4.25	9410	0.00	20240102	9190	1.52	20240102	14220	-34.39	20230223	8950	4.25	20231020	0.74	N	228850	500	82 억		482140	N	N	0	N	00	N
106	20240103	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-40	5	-0.43	72346410	7756	34.30	9400	9410	9260	12190	6570	9380	9327.80	2.91	0	-517	9546	9462	9326	9242	9106	9395	9175	83	2810	500	6560	10	1	16591014	1550	7.03	0.64	12	0.05	1329.00	14510.00	14220	20230223	-34.32	8950	20231020	4.36	9410	0.00	20240102	9190	1.63	20240102	14220	-34.32	20230223	8950	4.36	20231020	0.74	N	228850	500	82 억		482140	N	N	0	N	00	N
107	20240103	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-30	5	-0.32	42205900	4539	20.08	9400	9400	9260	12190	6570	9380	9298.50	2.91	0	-250	9546	9462	9326	9242	9106	9395	9175	83	2810	500	6560	10	1	16591014	1551	7.04	0.64	12	0.03	1329.00	14510.00	14220	20230223	-34.25	8950	20231020	4.47	9410	-0.64	20240102	9190	1.74	20240102	14220	-34.25	20230223	8950	4.47	20231020	0.74	N	228850	500	82 억		482140	N	N	0	N	00	N
108	20240103	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	-90	5	-0.96	28620260	3079	13.62	9400	9400	9280	12190	6570	9380	9295.31	2.91	0	43	9546	9462	9326	9242	9106	9395	9175	83	2810	500	6560	10	1	16591014	1541	6.99	0.64	12	0.02	1329.00	14510.00	14220	20230223	-34.67	8950	20231020	3.80	9410	-1.28	20240102	9190	1.09	20240102	14220	-34.67	20230223	8950	3.80	20231020	0.74	N	228850	500	82 억		482140	N	N	0	N	00	N
109	20240103	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	-50	5	-0.53	225040	24	0.11	9400	9400	9330	12190	6570	9380	9376.67	2.91	0	-18	9546	9462	9326	9242	9106	9395	9175	83	2810	500	6560	10	1	16591014	1548	7.02	0.64	12	0.00	1329.00	14510.00	14220	20230223	-34.39	8950	20231020	4.25	9410	-0.85	20240102	9190	1.52	20240102	14220	-34.39	20230223	8950	4.25	20231020	0.74	N	228850	500	82 억		482140	N	N	0	N	00	N
110	20240102	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	30	2	0.32	209156700	22609	195.16	9410	9410	9190	12150	6550	9350	9251.04	2.90	0	-3694	9476	9412	9326	9262	9176	9370	9220	83	2800	500	6540	10	1	16591014	1556	7.06	0.65	12	0.14	1329.00	14510.00	14220	20230223	-34.04	8950	20231020	4.80	9410	-0.32	20240102	9190	2.07	20240102	14220	-34.04	20230223	8950	4.80	20231020	0.75	N	228850	500	82 억		480766	N	N	0	N	00	N
111	20240102	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	-60	5	-0.64	203907490	22047	190.31	9410	9410	9190	12150	6550	9350	9248.76	2.90	0	-3729	9476	9412	9326	9262	9176	9370	9220	83	2800	500	6540	10	1	16591014	1541	6.99	0.64	12	0.13	1329.00	14510.00	14220	20230223	-34.67	8950	20231020	3.80	9410	-1.28	20240102	9190	1.09	20240102	14220	-34.67	20230223	8950	3.80	20231020	0.75	N	228850	500	82 억		480766	N	N	0	N	00	N
112	20240102	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-110	5	-1.18	168082200	18175	156.88	9410	9410	9190	12150	6550	9350	9247.99	2.90	0	-3383	9476	9412	9326	9262	9176	9370	9220	83	2800	500	6540	10	1	16591014	1533	6.95	0.64	12	0.11	1329.00	14510.00	14220	20230223	-35.02	8950	20231020	3.24	9410	-1.81	20240102	9190	0.54	20240102	14220	-35.02	20230223	8950	3.24	20231020	0.75	N	228850	500	82 억		480766	N	N	0	N	00	N
113	20240102	130923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	-60	5	-0.64	136039780	14717	127.03	9410	9410	9190	12150	6550	9350	9243.72	2.90	0	-4298	9476	9412	9326	9262	9176	9370	9220	83	2800	500	6540	10	1	16591014	1541	6.99	0.64	12	0.09	1329.00	14510.00	14220	20230223	-34.67	8950	20231020	3.80	9410	-1.28	20240102	9190	1.09	20240102	14220	-34.67	20230223	8950	3.80	20231020	0.75	N	228850	500	82 억		480766	N	N	0	N	00	N
114	20240102	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-120	5	-1.28	117245400	12689	109.53	9410	9410	9190	12150	6550	9350	9239.92	2.90	0	-3509	9476	9412	9326	9262	9176	9370	9220	83	2800	500	6540	10	1	16591014	1531	6.95	0.64	12	0.08	1329.00	14510.00	14220	20230223	-35.09	8950	20231020	3.13	9410	-1.91	20240102	9190	0.44	20240102	14220	-35.09	20230223	8950	3.13	20231020	0.75	N	228850	500	82 억		480766	N	N	0	N	00	N
115	20240102	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-150	5	-1.60	66488850	7213	62.26	9410	9410	9200	12150	6550	9350	9217.92	2.90	0	-377	9476	9412	9326	9262	9176	9370	9220	83	2800	500	6540	10	1	16591014	1526	6.92	0.63	12	0.04	1329.00	14510.00	14220	20230223	-35.30	8950	20231020	2.79	9410	-2.23	20240102	9200	0.00	20240102	14220	-35.30	20230223	8950	2.79	20231020	0.75	N	228850	500	82 억		480766	N	N	0	N	00	N
116	20240102	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	10	2	0.11	2540200	271	2.34	9410	9410	9350	12150	6550	9350	9373.43	2.90	0	-54	9476	9412	9326	9262	9176	9370	9220	83	2800	500	6540	10	1	16591014	1553	7.04	0.65	12	0.00	1329.00	14510.00	14220	20230223	-34.18	8950	20231020	4.58	9410	-0.53	20240102	9350	0.11	20240102	14220	-34.18	20230223	8950	4.58	20231020	0.75	N	228850	500	82 억		480766	N	N	0	N	00	N
117	20240102	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	2.90	0	0	9476	9412	9326	9262	9176	9370	9220	83	2800	500	6540	10	1	16591014	1551	7.04	0.64	12	0.00	1329.00	14510.00	14220	20230223	-34.25	8950	20231020	4.47	0	0.00	0	0	0.00	0	14220	-34.25	20230223	8950	4.47	20231020	0.75	N	228850	500	82 억		480766	N	N	0	N	00	N