KissMeData/043100/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	120504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	357	1	2	0.28	143183531	400831	53.52	357	363	354	462	250	356	357.22	0.66	0	70189	410	383	368	341	326	375	333	332	106	500	250	1	1	66379208	237	-3.19	0.81	12	0.60	-112.00	441.00	583	20230703	-38.77	353	20240122	1.13	422	-15.40	20240104	353	1.13	20240122	583	-38.77	20230703	353	1.13	20240122	0.00	N	043100	500	331 억		437294	N	N	0	N	00	N
3	20240123	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	356	0	3	0.00	113288942	317141	42.35	357	363	355	462	250	356	357.22	0.66	0	67378	410	383	368	341	326	375	333	332	106	500	250	1	1	66379208	236	-3.18	0.81	12	0.48	-112.00	441.00	583	20230703	-38.94	353	20240122	0.85	422	-15.64	20240104	353	0.85	20240122	583	-38.94	20230703	353	0.85	20240122	0.00	N	043100	500	331 억		437294	N	N	0	N	00	N
4	20240123	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	358	2	2	0.56	35485293	98782	13.19	357	363	357	462	250	356	359.23	0.66	0	17172	410	383	368	341	326	375	333	332	106	500	250	1	1	66379208	238	-3.20	0.81	12	0.15	-112.00	441.00	583	20230703	-38.59	353	20240122	1.42	422	-15.17	20240104	353	1.42	20240122	583	-38.59	20230703	353	1.42	20240122	0.00	N	043100	500	331 억		437294	N	N	0	N	00	N
5	20240123	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	361	5	2	1.40	13963938	38983	5.21	357	363	357	462	250	356	358.21	0.66	0	-3903	410	383	368	341	326	375	333	332	106	500	250	1	1	66379208	240	-3.22	0.82	12	0.06	-112.00	441.00	583	20230703	-38.08	353	20240122	2.27	422	-14.45	20240104	353	2.27	20240122	583	-38.08	20230703	353	2.27	20240122	0.00	N	043100	500	331 억		437294	N	N	0	N	00	N
6	20240119	160459	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	385	-9	5	-2.28	89204995	228780	116.21	394	399	385	512	276	394	389.93	0.68	0	-13223	403	398	393	388	383	401	391	332	118	500	280	1	1	66379208	256	-3.44	0.87	12	0.34	-112.00	441.00	583	20230703	-33.96	385	20240119	0.00	422	-8.77	20240104	385	0.00	20240119	583	-33.96	20230703	385	0.00	20240119	0.00	N	043100	500	331 억		451141	N	N	0	N	00	N
7	20240119	150501	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	388	-6	5	-1.52	86688464	222266	112.90	394	399	385	512	276	394	390.02	0.68	0	-10456	403	398	393	388	383	401	391	332	118	500	280	1	1	66379208	258	-3.46	0.88	12	0.33	-112.00	441.00	583	20230703	-33.45	385	20240119	0.78	422	-8.06	20240104	385	0.78	20240119	583	-33.45	20230703	385	0.78	20240119	0.00	N	043100	500	331 억		451141	N	N	0	N	00	N
8	20240119	140459	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	385	-9	5	-2.28	73232476	187338	95.16	394	399	385	512	276	394	390.91	0.68	0	-1059	403	398	393	388	383	401	391	332	118	500	280	1	1	66379208	256	-3.44	0.87	12	0.28	-112.00	441.00	583	20230703	-33.96	385	20240119	0.00	422	-8.77	20240104	385	0.00	20240119	583	-33.96	20230703	385	0.00	20240119	0.00	N	043100	500	331 억		451141	N	N	0	N	00	N
9	20240119	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	389	-5	5	-1.27	55507178	141484	71.87	394	399	389	512	276	394	392.32	0.68	0	9508	403	398	393	388	383	401	391	332	118	500	280	1	1	66379208	258	-3.47	0.88	12	0.21	-112.00	441.00	583	20230703	-33.28	388	20240118	0.26	422	-7.82	20240104	388	0.26	20240118	583	-33.28	20230703	388	0.26	20240118	0.00	N	043100	500	331 억		451141	N	N	0	N	00	N
10	20240119	120502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	0	3	0.00	37995554	96658	49.10	394	399	391	512	276	394	393.09	0.68	0	28973	403	398	393	388	383	401	391	332	118	500	280	1	1	66379208	262	-3.52	0.89	12	0.15	-112.00	441.00	583	20230703	-32.42	388	20240118	1.55	422	-6.64	20240104	388	1.55	20240118	583	-32.42	20230703	388	1.55	20240118	0.00	N	043100	500	331 억		451141	N	N	0	N	00	N
11	20240119	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	393	-1	5	-0.25	22623176	57437	29.17	394	399	391	512	276	394	393.88	0.68	0	6386	403	398	393	388	383	401	391	332	118	500	280	1	1	66379208	261	-3.51	0.89	12	0.09	-112.00	441.00	583	20230703	-32.59	388	20240118	1.29	422	-6.87	20240104	388	1.29	20240118	583	-32.59	20230703	388	1.29	20240118	0.00	N	043100	500	331 억		451141	N	N	0	N	00	N
12	20240119	100505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	395	1	2	0.25	7976627	20223	10.27	394	399	391	512	276	394	394.43	0.68	0	1931	403	398	393	388	383	401	391	332	118	500	280	1	1	66379208	262	-3.53	0.90	12	0.03	-112.00	441.00	583	20230703	-32.25	388	20240118	1.80	422	-6.40	20240104	388	1.80	20240118	583	-32.25	20230703	388	1.80	20240118	0.00	N	043100	500	331 억		451141	N	N	0	N	00	N
13	20240119	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	0	3	0.00	4503385	11431	5.81	394	394	391	512	276	394	393.96	0.68	0	-124	403	398	393	388	383	401	391	332	118	500	280	1	1	66379208	262	-3.52	0.89	12	0.02	-112.00	441.00	583	20230703	-32.42	388	20240118	1.55	422	-6.64	20240104	388	1.55	20240118	583	-32.42	20230703	388	1.55	20240118	0.00	N	043100	500	331 억		451141	N	N	0	N	00	N
14	20240118	160459	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	394	5	2	1.29	77074170	196821	58.28	393	398	388	505	273	389	391.60	0.64	0	29080	418	403	396	381	374	400	378	332	116	500	280	1	1	66379208	262	-3.52	0.89	12	0.30	-112.00	441.00	583	20230703	-32.42	388	20240118	1.55	422	-6.64	20240104	388	1.55	20240118	583	-32.42	20230703	388	1.55	20240118	0.00	N	043100	500	331 억		422061	N	N	0	N	00	N
15	20240118	150459	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	394	5	2	1.29	76463078	195269	57.82	393	398	388	505	273	389	391.58	0.64	0	29238	418	403	396	381	374	400	378	332	116	500	280	1	1	66379208	262	-3.52	0.89	12	0.29	-112.00	441.00	583	20230703	-32.42	388	20240118	1.55	422	-6.64	20240104	388	1.55	20240118	583	-32.42	20230703	388	1.55	20240118	0.00	N	043100	500	331 억		422061	N	N	0	N	00	N
16	20240118	140459	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	390	1	2	0.26	75630601	193141	57.19	393	398	388	505	273	389	391.58	0.64	0	29242	418	403	396	381	374	400	378	332	116	500	280	1	1	66379208	259	-3.48	0.88	12	0.29	-112.00	441.00	583	20230703	-33.10	388	20240118	0.52	422	-7.58	20240104	388	0.52	20240118	583	-33.10	20230703	388	0.52	20240118	0.00	N	043100	500	331 억		422061	N	N	0	N	00	N
17	20240118	130459	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	391	2	2	0.51	69653362	177834	52.66	393	398	388	505	273	389	391.68	0.64	0	29223	418	403	396	381	374	400	378	332	116	500	280	1	1	66379208	260	-3.49	0.89	12	0.27	-112.00	441.00	583	20230703	-32.93	388	20240118	0.77	422	-7.35	20240104	388	0.77	20240118	583	-32.93	20230703	388	0.77	20240118	0.00	N	043100	500	331 억		422061	N	N	0	N	00	N
18	20240118	120500	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	392	3	2	0.77	66503550	169768	50.27	393	398	388	505	273	389	391.73	0.64	0	28897	418	403	396	381	374	400	378	332	116	500	280	1	1	66379208	260	-3.50	0.89	12	0.26	-112.00	441.00	583	20230703	-32.76	388	20240118	1.03	422	-7.11	20240104	388	1.03	20240118	583	-32.76	20230703	388	1.03	20240118	0.00	N	043100	500	331 억		422061	N	N	0	N	00	N
19	20240118	110500	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	393	4	2	1.03	65273653	166635	49.34	393	398	388	505	273	389	391.72	0.64	0	29764	418	403	396	381	374	400	378	332	116	500	280	1	1	66379208	261	-3.51	0.89	12	0.25	-112.00	441.00	583	20230703	-32.59	388	20240118	1.29	422	-6.87	20240104	388	1.29	20240118	583	-32.59	20230703	388	1.29	20240118	0.00	N	043100	500	331 억		422061	N	N	0	N	00	N
20	20240118	100458	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	394	5	2	1.29	47973901	122293	36.21	393	398	388	505	273	389	392.29	0.64	0	30681	418	403	396	381	374	400	378	332	116	500	280	1	1	66379208	262	-3.52	0.89	12	0.18	-112.00	441.00	583	20230703	-32.42	388	20240118	1.55	422	-6.64	20240104	388	1.55	20240118	583	-32.42	20230703	388	1.55	20240118	0.00	N	043100	500	331 억		422061	N	N	0	N	00	N
21	20240118	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	391	2	2	0.51	9651045	24602	7.28	393	398	390	505	273	389	392.29	0.64	0	10831	418	403	396	381	374	400	378	332	116	500	280	1	1	66379208	260	-3.49	0.89	12	0.04	-112.00	441.00	583	20230703	-32.93	389	20240117	0.51	422	-7.35	20240104	389	0.51	20240117	583	-32.93	20230703	389	0.51	20240117	0.00	N	043100	500	331 억		422061	N	N	0	N	00	N
22	20240117	160457	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	389	-20	5	-4.89	135637517	336964	350.79	409	411	389	531	287	409	402.53	0.72	0	-42030	418	413	408	403	398	416	406	332	122	500	290	1	1	66379208	258	-3.47	0.88	12	0.51	-112.00	441.00	583	20230703	-33.28	389	20240117	0.00	422	-7.82	20240104	389	0.00	20240117	583	-33.28	20230703	389	0.00	20240117	0.00	N	043100	500	331 억		476500	N	N	0	N	00	N
23	20240117	150500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-7	5	-1.71	109837992	271839	282.99	409	411	401	531	287	409	404.06	0.72	0	-39678	418	413	408	403	398	416	406	332	122	500	290	1	1	66379208	267	-3.59	0.91	12	0.41	-112.00	441.00	583	20230703	-31.05	399	20231226	0.75	422	-4.74	20240104	399	0.75	20240115	583	-31.05	20230703	399	0.75	20231226	0.00	N	043100	500	331 억		476500	N	N	0	N	00	N
24	20240117	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	404	-5	5	-1.22	78780154	194664	202.65	409	411	401	531	287	409	404.70	0.72	0	-40642	418	413	408	403	398	416	406	332	122	500	290	1	1	66379208	268	-3.61	0.92	12	0.29	-112.00	441.00	583	20230703	-30.70	399	20231226	1.25	422	-4.27	20240104	399	1.25	20240115	583	-30.70	20230703	399	1.25	20231226	0.00	N	043100	500	331 억		476500	N	N	0	N	00	N
25	20240117	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-6	5	-1.47	77367278	191165	199.01	409	411	401	531	287	409	404.71	0.72	0	-41002	418	413	408	403	398	416	406	332	122	500	290	1	1	66379208	268	-3.60	0.91	12	0.29	-112.00	441.00	583	20230703	-30.87	399	20231226	1.00	422	-4.50	20240104	399	1.00	20240115	583	-30.87	20230703	399	1.00	20231226	0.00	N	043100	500	331 억		476500	N	N	0	N	00	N
26	20240117	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	-4	5	-0.98	41095800	101075	105.22	409	411	404	531	287	409	406.59	0.72	0	-32873	418	413	408	403	398	416	406	332	122	500	290	1	1	66379208	269	-3.62	0.92	12	0.15	-112.00	441.00	583	20230703	-30.53	399	20231226	1.50	422	-4.03	20240104	399	1.50	20240115	583	-30.53	20230703	399	1.50	20231226	0.00	N	043100	500	331 억		476500	N	N	0	N	00	N
27	20240117	110500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	1	2	0.24	29870508	73381	76.39	409	411	404	531	287	409	407.06	0.72	0	-26780	418	413	408	403	398	416	406	332	122	500	290	1	1	66379208	272	-3.66	0.93	12	0.11	-112.00	441.00	583	20230703	-29.67	399	20231226	2.76	422	-2.84	20240104	399	2.76	20240115	583	-29.67	20230703	399	2.76	20231226	0.00	N	043100	500	331 억		476500	N	N	0	N	00	N
28	20240117	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	0	3	0.00	19889089	48866	50.87	409	411	405	531	287	409	407.01	0.72	0	-21598	418	413	408	403	398	416	406	332	122	500	290	1	1	66379208	271	-3.65	0.93	12	0.07	-112.00	441.00	583	20230703	-29.85	399	20231226	2.51	422	-3.08	20240104	399	2.51	20240115	583	-29.85	20230703	399	2.51	20231226	0.00	N	043100	500	331 억		476500	N	N	0	N	00	N
29	20240117	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	2	2	0.49	5452777	13333	13.88	409	411	408	531	287	409	408.97	0.72	0	-2939	418	413	408	403	398	416	406	332	122	500	290	1	1	66379208	273	-3.67	0.93	12	0.02	-112.00	441.00	583	20230703	-29.50	399	20231226	3.01	422	-2.61	20240104	399	3.01	20240115	583	-29.50	20230703	399	3.01	20231226	0.00	N	043100	500	331 억		476500	N	N	0	N	00	N
30	20240116	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	4	2	0.99	39204090	96057	46.66	405	413	403	526	284	405	408.13	0.73	0	-8751	430	417	408	395	386	413	391	332	121	500	290	1	1	66379208	271	-3.65	0.93	12	0.14	-112.00	441.00	583	20230703	-29.85	399	20231226	2.51	422	-3.08	20240104	399	2.51	20240115	583	-29.85	20230703	399	2.51	20231226	0.00	N	043100	500	331 억		485251	N	N	0	N	00	N
31	20240116	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	3	2	0.74	39193873	96032	46.65	405	413	403	526	284	405	408.13	0.73	0	-8760	430	417	408	395	386	413	391	332	121	500	290	1	1	66379208	271	-3.64	0.93	12	0.14	-112.00	441.00	583	20230703	-30.02	399	20231226	2.26	422	-3.32	20240104	399	2.26	20240115	583	-30.02	20230703	399	2.26	20231226	0.00	N	043100	500	331 억		485251	N	N	0	N	00	N
32	20240116	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	407	2	2	0.49	36324231	88994	43.23	405	413	403	526	284	405	408.16	0.73	0	-8373	430	417	408	395	386	413	391	332	121	500	290	1	1	66379208	270	-3.63	0.92	12	0.13	-112.00	441.00	583	20230703	-30.19	399	20231226	2.01	422	-3.55	20240104	399	2.01	20240115	583	-30.19	20230703	399	2.01	20231226	0.00	N	043100	500	331 억		485251	N	N	0	N	00	N
33	20240116	130457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	6	2	1.48	30858724	75569	36.71	405	413	403	526	284	405	408.35	0.73	0	-9721	430	417	408	395	386	413	391	332	121	500	290	1	1	66379208	273	-3.67	0.93	12	0.11	-112.00	441.00	583	20230703	-29.50	399	20231226	3.01	422	-2.61	20240104	399	3.01	20240115	583	-29.50	20230703	399	3.01	20231226	0.00	N	043100	500	331 억		485251	N	N	0	N	00	N
34	20240116	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	1	2	0.25	24520725	60084	29.19	405	413	403	526	284	405	408.11	0.73	0	-9104	430	417	408	395	386	413	391	332	121	500	290	1	1	66379208	269	-3.62	0.92	12	0.09	-112.00	441.00	583	20230703	-30.36	399	20231226	1.75	422	-3.79	20240104	399	1.75	20240115	583	-30.36	20230703	399	1.75	20231226	0.00	N	043100	500	331 억		485251	N	N	0	N	00	N
35	20240116	110456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	1	2	0.25	23471005	57503	27.93	405	413	403	526	284	405	408.17	0.73	0	-9104	430	417	408	395	386	413	391	332	121	500	290	1	1	66379208	269	-3.62	0.92	12	0.09	-112.00	441.00	583	20230703	-30.36	399	20231226	1.75	422	-3.79	20240104	399	1.75	20240115	583	-30.36	20230703	399	1.75	20231226	0.00	N	043100	500	331 억		485251	N	N	0	N	00	N
36	20240116	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	5	2	1.23	18855798	46194	22.44	405	413	403	526	284	405	408.19	0.73	0	-8597	430	417	408	395	386	413	391	332	121	500	290	1	1	66379208	272	-3.66	0.93	12	0.07	-112.00	441.00	583	20230703	-29.67	399	20231226	2.76	422	-2.84	20240104	399	2.76	20240115	583	-29.67	20230703	399	2.76	20231226	0.00	N	043100	500	331 억		485251	N	N	0	N	00	N
37	20240116	090454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	7	2	1.73	8015489	19715	9.58	405	413	403	526	284	405	406.57	0.73	0	151	430	417	408	395	386	413	391	332	121	500	290	1	1	66379208	273	-3.68	0.93	12	0.03	-112.00	441.00	583	20230703	-29.33	399	20231226	3.26	422	-2.37	20240104	399	3.26	20240115	583	-29.33	20230703	399	3.26	20231226	0.00	N	043100	500	331 억		485251	N	N	0	N	00	N
38	20240115	160455	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	405	-3	5	-0.74	83997995	205845	219.18	408	421	399	530	286	408	408.06	0.74	0	-5701	415	411	409	405	403	411	405	332	122	500	290	1	1	66379208	269	-3.62	0.92	12	0.31	-112.00	441.00	583	20230703	-30.53	399	20240115	1.50	422	-4.03	20240104	399	1.50	20240115	583	-30.53	20230703	399	1.50	20240115	0.00	N	043100	500	331 억		490751	N	N	0	N	00	N
39	20240115	150456	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	410	2	2	0.49	76921216	188405	200.61	408	421	399	530	286	408	408.28	0.74	0	-5525	415	411	409	405	403	411	405	332	122	500	290	1	1	66379208	272	-3.66	0.93	12	0.28	-112.00	441.00	583	20230703	-29.67	399	20240115	2.76	422	-2.84	20240104	399	2.76	20240115	583	-29.67	20230703	399	2.76	20240115	0.00	N	043100	500	331 억		490751	N	N	0	N	00	N
40	20240115	140457	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	410	2	2	0.49	76474779	187316	199.45	408	421	399	530	286	408	408.27	0.74	0	-5525	415	411	409	405	403	411	405	332	122	500	290	1	1	66379208	272	-3.66	0.93	12	0.28	-112.00	441.00	583	20230703	-29.67	399	20240115	2.76	422	-2.84	20240104	399	2.76	20240115	583	-29.67	20230703	399	2.76	20240115	0.00	N	043100	500	331 억		490751	N	N	0	N	00	N
41	20240115	130455	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	409	1	2	0.25	68811078	168551	179.47	408	421	399	530	286	408	408.25	0.74	0	-5525	415	411	409	405	403	411	405	332	122	500	290	1	1	66379208	271	-3.65	0.93	12	0.25	-112.00	441.00	583	20230703	-29.85	399	20240115	2.51	422	-3.08	20240104	399	2.51	20240115	583	-29.85	20230703	399	2.51	20240115	0.00	N	043100	500	331 억		490751	N	N	0	N	00	N
42	20240115	120455	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	409	1	2	0.25	66089612	161882	172.37	408	421	399	530	286	408	408.26	0.74	0	-5525	415	411	409	405	403	411	405	332	122	500	290	1	1	66379208	271	-3.65	0.93	12	0.24	-112.00	441.00	583	20230703	-29.85	399	20240115	2.51	422	-3.08	20240104	399	2.51	20240115	583	-29.85	20230703	399	2.51	20240115	0.00	N	043100	500	331 억		490751	N	N	0	N	00	N
43	20240115	110454	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	416	8	2	1.96	62247431	152554	162.44	408	421	399	530	286	408	408.04	0.74	0	-5093	415	411	409	405	403	411	405	332	122	500	290	1	1	66379208	276	-3.71	0.94	12	0.23	-112.00	441.00	583	20230703	-28.64	399	20240115	4.26	422	-1.42	20240104	399	4.26	20240115	583	-28.64	20230703	399	4.26	20240115	0.00	N	043100	500	331 억		490751	N	N	0	N	00	N
44	20240115	100454	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	408	0	3	0.00	40243792	99588	106.04	408	410	399	530	286	408	404.10	0.74	0	2693	415	411	409	405	403	411	405	332	122	500	290	1	1	66379208	271	-3.64	0.93	12	0.15	-112.00	441.00	583	20230703	-30.02	399	20240115	2.26	422	-3.32	20240104	399	2.26	20240115	583	-30.02	20230703	399	2.26	20240115	0.00	N	043100	500	331 억		490751	N	N	0	N	00	N
45	20240115	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	-8	5	-1.96	21502612	53330	56.79	408	408	400	530	286	408	403.20	0.74	0	-1872	415	411	409	405	403	411	405	332	122	500	290	1	1	66379208	266	-3.57	0.91	12	0.08	-112.00	441.00	583	20230703	-31.39	399	20231226	0.25	422	-5.21	20240104	400	0.00	20240115	583	-31.39	20230703	399	0.25	20231226	0.00	N	043100	500	331 억		490751	N	N	0	N	00	N
46	20240112	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-1	5	-0.24	38311799	93863	66.04	408	413	407	531	287	409	408.17	0.75	0	-8269	418	413	410	405	402	412	404	332	122	500	290	1	1	66379208	271	-3.64	0.93	12	0.14	-112.00	441.00	583	20230703	-30.02	399	20231226	2.26	422	-3.32	20240104	404	0.99	20240105	583	-30.02	20230703	399	2.26	20231226	0.00	N	043100	500	331 억		499020	N	N	0	N	00	N
47	20240112	150454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-1	5	-0.24	35186557	86189	60.64	408	413	407	531	287	409	408.25	0.75	0	-8257	418	413	410	405	402	412	404	332	122	500	290	1	1	66379208	271	-3.64	0.93	12	0.13	-112.00	441.00	583	20230703	-30.02	399	20231226	2.26	422	-3.32	20240104	404	0.99	20240105	583	-30.02	20230703	399	2.26	20231226	0.00	N	043100	500	331 억		499020	N	N	0	N	00	N
48	20240112	140453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-1	5	-0.24	33461309	81959	57.66	408	413	407	531	287	409	408.27	0.75	0	-8257	418	413	410	405	402	412	404	332	122	500	290	1	1	66379208	271	-3.64	0.93	12	0.12	-112.00	441.00	583	20230703	-30.02	399	20231226	2.26	422	-3.32	20240104	404	0.99	20240105	583	-30.02	20230703	399	2.26	20231226	0.00	N	043100	500	331 억		499020	N	N	0	N	00	N
49	20240112	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	0	3	0.00	29816230	73038	51.39	408	413	407	531	287	409	408.23	0.75	0	-3140	418	413	410	405	402	412	404	332	122	500	290	1	1	66379208	271	-3.65	0.93	12	0.11	-112.00	441.00	583	20230703	-29.85	399	20231226	2.51	422	-3.08	20240104	404	1.24	20240105	583	-29.85	20230703	399	2.51	20231226	0.00	N	043100	500	331 억		499020	N	N	0	N	00	N
50	20240112	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	1	2	0.24	27047478	66286	46.64	408	413	407	531	287	409	408.04	0.75	0	-1836	418	413	410	405	402	412	404	332	122	500	290	1	1	66379208	272	-3.66	0.93	12	0.10	-112.00	441.00	583	20230703	-29.67	399	20231226	2.76	422	-2.84	20240104	404	1.49	20240105	583	-29.67	20230703	399	2.76	20231226	0.00	N	043100	500	331 억		499020	N	N	0	N	00	N
51	20240112	110452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	407	-2	5	-0.49	25155631	61654	43.38	408	413	407	531	287	409	408.01	0.75	0	1371	418	413	410	405	402	412	404	332	122	500	290	1	1	66379208	270	-3.63	0.92	12	0.09	-112.00	441.00	583	20230703	-30.19	399	20231226	2.01	422	-3.55	20240104	404	0.74	20240105	583	-30.19	20230703	399	2.01	20231226	0.00	N	043100	500	331 억		499020	N	N	0	N	00	N
52	20240112	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-1	5	-0.24	21636786	53027	37.31	408	413	407	531	287	409	408.03	0.75	0	2228	418	413	410	405	402	412	404	332	122	500	290	1	1	66379208	271	-3.64	0.93	12	0.08	-112.00	441.00	583	20230703	-30.02	399	20231226	2.26	422	-3.32	20240104	404	0.99	20240105	583	-30.02	20230703	399	2.26	20231226	0.00	N	043100	500	331 억		499020	N	N	0	N	00	N
53	20240112	090452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	0	3	0.00	6678750	16355	11.51	408	413	408	531	287	409	408.36	0.75	0	1735	418	413	410	405	402	412	404	332	122	500	290	1	1	66379208	271	-3.65	0.93	12	0.02	-112.00	441.00	583	20230703	-29.85	399	20231226	2.51	422	-3.08	20240104	404	1.24	20240105	583	-29.85	20230703	399	2.51	20231226	0.00	N	043100	500	331 억		499020	N	N	0	N	00	N
54	20240111	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	-2	5	-0.49	57991513	141471	114.36	411	415	407	534	288	411	409.92	0.77	0	-15075	423	416	413	406	403	415	405	332	123	500	290	1	1	66379208	271	-3.65	0.93	12	0.21	-112.00	441.00	583	20230703	-29.85	399	20231226	2.51	422	-3.08	20240104	404	1.24	20240105	583	-29.85	20230703	399	2.51	20231226	0.00	N	043100	500	331 억		514095	N	N	0	N	00	N
55	20240111	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	-1	5	-0.24	51763969	126233	102.04	411	415	407	534	288	411	410.07	0.77	0	-14954	423	416	413	406	403	415	405	332	123	500	290	1	1	66379208	272	-3.66	0.93	12	0.19	-112.00	441.00	583	20230703	-29.67	399	20231226	2.76	422	-2.84	20240104	404	1.49	20240105	583	-29.67	20230703	399	2.76	20231226	0.00	N	043100	500	331 억		514095	N	N	0	N	00	N
56	20240111	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	-2	5	-0.49	41664216	101456	82.01	411	415	407	534	288	411	410.66	0.77	0	-15483	423	416	413	406	403	415	405	332	123	500	290	1	1	66379208	271	-3.65	0.93	12	0.15	-112.00	441.00	583	20230703	-29.85	399	20231226	2.51	422	-3.08	20240104	404	1.24	20240105	583	-29.85	20230703	399	2.51	20231226	0.00	N	043100	500	331 억		514095	N	N	0	N	00	N
57	20240111	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	26737503	64922	52.48	411	415	408	534	288	411	411.84	0.77	0	-15483	423	416	413	406	403	415	405	332	123	500	290	1	1	66379208	273	-3.67	0.93	12	0.10	-112.00	441.00	583	20230703	-29.50	399	20231226	3.01	422	-2.61	20240104	404	1.73	20240105	583	-29.50	20230703	399	3.01	20231226	0.00	N	043100	500	331 억		514095	N	N	0	N	00	N
58	20240111	120451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	25214675	61213	49.48	411	415	408	534	288	411	411.92	0.77	0	-15476	423	416	413	406	403	415	405	332	123	500	290	1	1	66379208	273	-3.67	0.93	12	0.09	-112.00	441.00	583	20230703	-29.50	399	20231226	3.01	422	-2.61	20240104	404	1.73	20240105	583	-29.50	20230703	399	3.01	20231226	0.00	N	043100	500	331 억		514095	N	N	0	N	00	N
59	20240111	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	2	2	0.49	15335339	37287	30.14	411	415	408	534	288	411	411.28	0.77	0	3328	423	416	413	406	403	415	405	332	123	500	290	1	1	66379208	274	-3.69	0.94	12	0.06	-112.00	441.00	583	20230703	-29.16	399	20231226	3.51	422	-2.13	20240104	404	2.23	20240105	583	-29.16	20230703	399	3.51	20231226	0.00	N	043100	500	331 억		514095	N	N	0	N	00	N
60	20240111	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	-1	5	-0.24	11379500	27692	22.38	411	415	408	534	288	411	410.93	0.77	0	5098	423	416	413	406	403	415	405	332	123	500	290	1	1	66379208	272	-3.66	0.93	12	0.04	-112.00	441.00	583	20230703	-29.67	399	20231226	2.76	422	-2.84	20240104	404	1.49	20240105	583	-29.67	20230703	399	2.76	20231226	0.00	N	043100	500	331 억		514095	N	N	0	N	00	N
61	20240111	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	4	2	0.97	4637302	11276	9.12	411	415	410	534	288	411	411.25	0.77	0	8493	423	416	413	406	403	415	405	332	123	500	290	1	1	66379208	275	-3.71	0.94	12	0.02	-112.00	441.00	583	20230703	-28.82	399	20231226	4.01	422	-1.66	20240104	404	2.72	20240105	583	-28.82	20230703	399	4.01	20231226	0.00	N	043100	500	331 억		514095	N	N	0	N	00	N
62	20240110	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	-7	5	-1.67	51095794	123657	79.11	418	420	410	543	293	418	413.21	0.81	0	-20817	422	419	416	413	410	421	415	332	125	500	300	1	1	66379208	273	-3.67	0.93	12	0.19	-112.00	441.00	583	20230703	-29.50	399	20231226	3.01	422	-2.61	20240104	404	1.73	20240105	583	-29.50	20230703	399	3.01	20231226	0.00	N	043100	500	331 억		534912	N	N	0	N	00	N
63	20240110	150450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	-6	5	-1.44	50205438	121491	77.72	418	420	410	543	293	418	413.24	0.81	0	-20774	422	419	416	413	410	421	415	332	125	500	300	1	1	66379208	273	-3.68	0.93	12	0.18	-112.00	441.00	583	20230703	-29.33	399	20231226	3.26	422	-2.37	20240104	404	1.98	20240105	583	-29.33	20230703	399	3.26	20231226	0.00	N	043100	500	331 억		534912	N	N	0	N	00	N
64	20240110	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	-3	5	-0.72	40035577	96809	61.93	418	420	410	543	293	418	413.55	0.81	0	-19720	422	419	416	413	410	421	415	332	125	500	300	1	1	66379208	275	-3.71	0.94	12	0.15	-112.00	441.00	583	20230703	-28.82	399	20231226	4.01	422	-1.66	20240104	404	2.72	20240105	583	-28.82	20230703	399	4.01	20231226	0.00	N	043100	500	331 억		534912	N	N	0	N	00	N
65	20240110	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	-3	5	-0.72	35520061	85892	54.95	418	420	410	543	293	418	413.54	0.81	0	-16223	422	419	416	413	410	421	415	332	125	500	300	1	1	66379208	275	-3.71	0.94	12	0.13	-112.00	441.00	583	20230703	-28.82	399	20231226	4.01	422	-1.66	20240104	404	2.72	20240105	583	-28.82	20230703	399	4.01	20231226	0.00	N	043100	500	331 억		534912	N	N	0	N	00	N
66	20240110	120451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	-3	5	-0.72	34454294	83314	53.30	418	420	410	543	293	418	413.55	0.81	0	-16102	422	419	416	413	410	421	415	332	125	500	300	1	1	66379208	275	-3.71	0.94	12	0.13	-112.00	441.00	583	20230703	-28.82	399	20231226	4.01	422	-1.66	20240104	404	2.72	20240105	583	-28.82	20230703	399	4.01	20231226	0.00	N	043100	500	331 억		534912	N	N	0	N	00	N
67	20240110	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	-7	5	-1.67	29436113	71110	45.49	418	420	410	543	293	418	413.95	0.81	0	-16037	422	419	416	413	410	421	415	332	125	500	300	1	1	66379208	273	-3.67	0.93	12	0.11	-112.00	441.00	583	20230703	-29.50	399	20231226	3.01	422	-2.61	20240104	404	1.73	20240105	583	-29.50	20230703	399	3.01	20231226	0.00	N	043100	500	331 억		534912	N	N	0	N	00	N
68	20240110	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	-5	5	-1.20	21701212	52311	33.47	418	420	410	543	293	418	414.85	0.81	0	-16267	422	419	416	413	410	421	415	332	125	500	300	1	1	66379208	274	-3.69	0.94	12	0.08	-112.00	441.00	583	20230703	-29.16	399	20231226	3.51	422	-2.13	20240104	404	2.23	20240105	583	-29.16	20230703	399	3.51	20231226	0.00	N	043100	500	331 억		534912	N	N	0	N	00	N
69	20240110	090449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-1	5	-0.24	8961763	21440	13.72	418	420	417	543	293	418	417.99	0.81	0	-11863	422	419	416	413	410	421	415	332	125	500	300	1	1	66379208	277	-3.72	0.95	12	0.03	-112.00	441.00	583	20230703	-28.47	399	20231226	4.51	422	-1.18	20240104	404	3.22	20240105	583	-28.47	20230703	399	4.51	20231226	0.00	N	043100	500	331 억		534912	N	N	0	N	00	N
70	20240109	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	5	2	1.21	65105609	156215	81.13	413	419	413	536	290	413	416.77	0.77	0	25383	419	416	410	407	401	417	408	332	123	500	290	1	1	66379208	277	-3.73	0.95	12	0.24	-112.00	441.00	583	20230703	-28.30	399	20231226	4.76	422	-0.95	20240104	404	3.47	20240105	583	-28.30	20230703	399	4.76	20231226	0.00	N	043100	500	331 억		509529	N	N	0	N	00	N
71	20240109	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	5	2	1.21	54500826	130843	67.96	413	419	413	536	290	413	416.54	0.77	0	24211	419	416	410	407	401	417	408	332	123	500	290	1	1	66379208	277	-3.73	0.95	12	0.20	-112.00	441.00	583	20230703	-28.30	399	20231226	4.76	422	-0.95	20240104	404	3.47	20240105	583	-28.30	20230703	399	4.76	20231226	0.00	N	043100	500	331 억		509529	N	N	0	N	00	N
72	20240109	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	6	2	1.45	37715671	90631	47.07	413	419	413	536	290	413	416.15	0.77	0	16798	419	416	410	407	401	417	408	332	123	500	290	1	1	66379208	278	-3.74	0.95	12	0.14	-112.00	441.00	583	20230703	-28.13	399	20231226	5.01	422	-0.71	20240104	404	3.71	20240105	583	-28.13	20230703	399	5.01	20231226	0.00	N	043100	500	331 억		509529	N	N	0	N	00	N
73	20240109	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	6	2	1.45	34299655	82459	42.83	413	419	413	536	290	413	415.96	0.77	0	16798	419	416	410	407	401	417	408	332	123	500	290	1	1	66379208	278	-3.74	0.95	12	0.12	-112.00	441.00	583	20230703	-28.13	399	20231226	5.01	422	-0.71	20240104	404	3.71	20240105	583	-28.13	20230703	399	5.01	20231226	0.00	N	043100	500	331 억		509529	N	N	0	N	00	N
74	20240109	120452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	5	2	1.21	28197618	67861	35.24	413	419	413	536	290	413	415.52	0.77	0	17093	419	416	410	407	401	417	408	332	123	500	290	1	1	66379208	277	-3.73	0.95	12	0.10	-112.00	441.00	583	20230703	-28.30	399	20231226	4.76	422	-0.95	20240104	404	3.47	20240105	583	-28.30	20230703	399	4.76	20231226	0.00	N	043100	500	331 억		509529	N	N	0	N	00	N
75	20240109	110449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	4	2	0.97	26404568	63569	33.02	413	419	413	536	290	413	415.37	0.77	0	17199	419	416	410	407	401	417	408	332	123	500	290	1	1	66379208	277	-3.72	0.95	12	0.10	-112.00	441.00	583	20230703	-28.47	399	20231226	4.51	422	-1.18	20240104	404	3.22	20240105	583	-28.47	20230703	399	4.51	20231226	0.00	N	043100	500	331 억		509529	N	N	0	N	00	N
76	20240109	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	6	2	1.45	22672746	54638	28.38	413	419	413	536	290	413	414.96	0.77	0	20066	419	416	410	407	401	417	408	332	123	500	290	1	1	66379208	278	-3.74	0.95	12	0.08	-112.00	441.00	583	20230703	-28.13	399	20231226	5.01	422	-0.71	20240104	404	3.71	20240105	583	-28.13	20230703	399	5.01	20231226	0.00	N	043100	500	331 억		509529	N	N	0	N	00	N
77	20240109	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	3	2	0.73	3196854	7702	4.00	413	416	413	536	290	413	415.07	0.77	0	-287	419	416	410	407	401	417	408	332	123	500	290	1	1	66379208	276	-3.71	0.94	12	0.01	-112.00	441.00	583	20230703	-28.64	399	20231226	4.26	422	-1.42	20240104	404	2.97	20240105	583	-28.64	20230703	399	4.26	20231226	0.00	N	043100	500	331 억		509529	N	N	0	N	00	N
78	20240108	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	8	2	1.98	78570373	192536	137.76	405	413	404	526	284	405	408.08	0.69	0	53707	421	412	408	399	395	411	398	332	121	500	290	1	1	66379208	274	-3.69	0.94	12	0.29	-112.00	441.00	583	20230703	-29.16	399	20231226	3.51	422	-2.13	20240104	404	2.23	20240108	583	-29.16	20230703	399	3.51	20231226	0.00	N	043100	500	331 억		455822	N	N	0	N	00	N
79	20240108	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	6	2	1.48	74166537	181839	130.11	405	413	404	526	284	405	407.87	0.69	0	51681	421	412	408	399	395	411	398	332	121	500	290	1	1	66379208	273	-3.67	0.93	12	0.27	-112.00	441.00	583	20230703	-29.50	399	20231226	3.01	422	-2.61	20240104	404	1.73	20240108	583	-29.50	20230703	399	3.01	20231226	0.00	N	043100	500	331 억		455822	N	N	0	N	00	N
80	20240108	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	6	2	1.48	56507495	138796	99.31	405	413	404	526	284	405	407.13	0.69	0	27508	421	412	408	399	395	411	398	332	121	500	290	1	1	66379208	273	-3.67	0.93	12	0.21	-112.00	441.00	583	20230703	-29.50	399	20231226	3.01	422	-2.61	20240104	404	1.73	20240108	583	-29.50	20230703	399	3.01	20231226	0.00	N	043100	500	331 억		455822	N	N	0	N	00	N
81	20240108	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	5	2	1.23	54918401	134925	96.54	405	413	404	526	284	405	407.03	0.69	0	27508	421	412	408	399	395	411	398	332	121	500	290	1	1	66379208	272	-3.66	0.93	12	0.20	-112.00	441.00	583	20230703	-29.67	399	20231226	2.76	422	-2.84	20240104	404	1.49	20240108	583	-29.67	20230703	399	2.76	20231226	0.00	N	043100	500	331 억		455822	N	N	0	N	00	N
82	20240108	120449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	5	2	1.23	49333174	121289	86.78	405	413	404	526	284	405	406.74	0.69	0	21680	421	412	408	399	395	411	398	332	121	500	290	1	1	66379208	272	-3.66	0.93	12	0.18	-112.00	441.00	583	20230703	-29.67	399	20231226	2.76	422	-2.84	20240104	404	1.49	20240108	583	-29.67	20230703	399	2.76	20231226	0.00	N	043100	500	331 억		455822	N	N	0	N	00	N
83	20240108	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	4	2	0.99	47242345	116185	83.13	405	413	404	526	284	405	406.61	0.69	0	18328	421	412	408	399	395	411	398	332	121	500	290	1	1	66379208	271	-3.65	0.93	12	0.18	-112.00	441.00	583	20230703	-29.85	399	20231226	2.51	422	-3.08	20240104	404	1.24	20240108	583	-29.85	20230703	399	2.51	20231226	0.00	N	043100	500	331 억		455822	N	N	0	N	00	N
84	20240108	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	3	2	0.74	39700332	97698	69.90	405	413	404	526	284	405	406.36	0.69	0	15870	421	412	408	399	395	411	398	332	121	500	290	1	1	66379208	271	-3.64	0.93	12	0.15	-112.00	441.00	583	20230703	-30.02	399	20231226	2.26	422	-3.32	20240104	404	0.99	20240108	583	-30.02	20230703	399	2.26	20231226	0.00	N	043100	500	331 억		455822	N	N	0	N	00	N
85	20240108	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	3	2	0.74	20618929	50736	36.30	405	413	405	526	284	405	406.40	0.69	0	-2799	421	412	408	399	395	411	398	332	121	500	290	1	1	66379208	271	-3.64	0.93	12	0.08	-112.00	441.00	583	20230703	-30.02	399	20231226	2.26	422	-3.32	20240104	404	0.99	20240105	583	-30.02	20230703	399	2.26	20231226	0.00	N	043100	500	331 억		455822	N	N	0	N	00	N
86	20240105	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	-11	5	-2.64	57252112	139543	88.07	416	417	404	540	292	416	410.24	0.71	0	-16558	427	421	416	410	405	419	408	332	124	500	290	1	1	66379208	269	-3.62	0.92	12	0.21	-112.00	441.00	583	20230703	-30.53	399	20231226	1.50	422	-4.03	20240104	404	0.25	20240105	583	-30.53	20230703	399	1.50	20231226	0.00	N	043100	500	331 억		472380	N	N	0	N	00	N
87	20240105	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	-6	5	-1.44	50302492	122438	77.27	416	417	404	540	292	416	410.79	0.71	0	-15599	427	421	416	410	405	419	408	332	124	500	290	1	1	66379208	272	-3.66	0.93	12	0.18	-112.00	441.00	583	20230703	-29.67	399	20231226	2.76	422	-2.84	20240104	404	1.49	20240105	583	-29.67	20230703	399	2.76	20231226	0.00	N	043100	500	331 억		472380	N	N	0	N	00	N
88	20240105	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	-7	5	-1.68	48233290	117378	74.08	416	417	404	540	292	416	410.87	0.71	0	-14591	427	421	416	410	405	419	408	332	124	500	290	1	1	66379208	271	-3.65	0.93	12	0.18	-112.00	441.00	583	20230703	-29.85	399	20231226	2.51	422	-3.08	20240104	404	1.24	20240105	583	-29.85	20230703	399	2.51	20231226	0.00	N	043100	500	331 억		472380	N	N	0	N	00	N
89	20240105	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	-5	5	-1.20	42561033	103518	65.33	416	417	404	540	292	416	411.09	0.71	0	-15114	427	421	416	410	405	419	408	332	124	500	290	1	1	66379208	273	-3.67	0.93	12	0.16	-112.00	441.00	583	20230703	-29.50	399	20231226	3.01	422	-2.61	20240104	404	1.73	20240105	583	-29.50	20230703	399	3.01	20231226	0.00	N	043100	500	331 억		472380	N	N	0	N	00	N
90	20240105	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	-4	5	-0.96	36249959	88167	55.64	416	417	404	540	292	416	411.09	0.71	0	-4887	427	421	416	410	405	419	408	332	124	500	290	1	1	66379208	273	-3.68	0.93	12	0.13	-112.00	441.00	583	20230703	-29.33	399	20231226	3.26	422	-2.37	20240104	404	1.98	20240105	583	-29.33	20230703	399	3.26	20231226	0.00	N	043100	500	331 억		472380	N	N	0	N	00	N
91	20240105	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	-3	5	-0.72	31328821	76196	48.09	416	417	404	540	292	416	411.09	0.71	0	-3832	427	421	416	410	405	419	408	332	124	500	290	1	1	66379208	274	-3.69	0.94	12	0.11	-112.00	441.00	583	20230703	-29.16	399	20231226	3.51	422	-2.13	20240104	404	2.23	20240105	583	-29.16	20230703	399	3.51	20231226	0.00	N	043100	500	331 억		472380	N	N	0	N	00	N
92	20240105	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	-5	5	-1.20	26420690	64260	40.56	416	417	404	540	292	416	411.06	0.71	0	-2782	427	421	416	410	405	419	408	332	124	500	290	1	1	66379208	273	-3.67	0.93	12	0.10	-112.00	441.00	583	20230703	-29.50	399	20231226	3.01	422	-2.61	20240104	404	1.73	20240105	583	-29.50	20230703	399	3.01	20231226	0.00	N	043100	500	331 억		472380	N	N	0	N	00	N
93	20240105	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	-1	5	-0.24	14533212	35395	22.34	416	417	404	540	292	416	410.42	0.71	0	-1434	427	421	416	410	405	419	408	332	124	500	290	1	1	66379208	275	-3.71	0.94	12	0.05	-112.00	441.00	583	20230703	-28.82	399	20231226	4.01	422	-1.66	20240104	404	2.72	20240105	583	-28.82	20230703	399	4.01	20231226	0.00	N	043100	500	331 억		472380	N	N	0	N	00	N
94	20240104	160445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	-3	5	-0.72	65483829	157929	83.73	422	422	411	544	294	419	414.64	0.74	0	-20168	425	422	418	415	411	420	413	332	125	500	300	1	1	66379208	276	-3.71	0.94	12	0.24	-112.00	441.00	583	20230703	-28.64	399	20231226	4.26	422	-1.42	20240104	411	1.22	20240104	583	-28.64	20230703	399	4.26	20231226	0.00	N	043100	500	331 억		492548	N	N	0	N	00	N
95	20240104	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	-5	5	-1.19	56851837	137089	72.68	422	422	411	544	294	419	414.71	0.74	0	-15487	425	422	418	415	411	420	413	332	125	500	300	1	1	66379208	275	-3.70	0.94	12	0.21	-112.00	441.00	583	20230703	-28.99	399	20231226	3.76	422	-1.90	20240104	411	0.73	20240104	583	-28.99	20230703	399	3.76	20231226	0.00	N	043100	500	331 억		492548	N	N	0	N	00	N
96	20240104	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	-4	5	-0.95	51159494	123297	65.37	422	422	411	544	294	419	414.93	0.74	0	-14825	425	422	418	415	411	420	413	332	125	500	300	1	1	66379208	275	-3.71	0.94	12	0.19	-112.00	441.00	583	20230703	-28.82	399	20231226	4.01	422	-1.66	20240104	411	0.97	20240104	583	-28.82	20230703	399	4.01	20231226	0.00	N	043100	500	331 억		492548	N	N	0	N	00	N
97	20240104	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	-4	5	-0.95	34618888	83174	44.10	422	422	412	544	294	419	416.22	0.74	0	-13499	425	422	418	415	411	420	413	332	125	500	300	1	1	66379208	275	-3.71	0.94	12	0.13	-112.00	441.00	583	20230703	-28.82	399	20231226	4.01	422	-1.66	20240104	412	0.73	20240104	583	-28.82	20230703	399	4.01	20231226	0.00	N	043100	500	331 억		492548	N	N	0	N	00	N
98	20240104	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	-3	5	-0.72	30946884	74328	39.41	422	422	412	544	294	419	416.36	0.74	0	-13473	425	422	418	415	411	420	413	332	125	500	300	1	1	66379208	276	-3.71	0.94	12	0.11	-112.00	441.00	583	20230703	-28.64	399	20231226	4.26	422	-1.42	20240104	412	0.97	20240104	583	-28.64	20230703	399	4.26	20231226	0.00	N	043100	500	331 억		492548	N	N	0	N	00	N
99	20240104	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	-1	5	-0.24	26557470	63795	33.82	422	422	412	544	294	419	416.29	0.74	0	-13463	425	422	418	415	411	420	413	332	125	500	300	1	1	66379208	277	-3.73	0.95	12	0.10	-112.00	441.00	583	20230703	-28.30	399	20231226	4.76	422	-0.95	20240104	412	1.46	20240104	583	-28.30	20230703	399	4.76	20231226	0.00	N	043100	500	331 억		492548	N	N	0	N	00	N
100	20240104	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	-3	5	-0.72	14358473	34338	18.20	422	422	416	544	294	419	418.15	0.74	0	-8876	425	422	418	415	411	420	413	332	125	500	300	1	1	66379208	276	-3.71	0.94	12	0.05	-112.00	441.00	583	20230703	-28.64	399	20231226	4.26	422	-1.42	20240104	414	0.48	20240103	583	-28.64	20230703	399	4.26	20231226	0.00	N	043100	500	331 억		492548	N	N	0	N	00	N
101	20240104	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	0	3	0.00	3478673	8265	4.38	422	422	419	544	294	419	420.89	0.74	0	-4846	425	422	418	415	411	420	413	332	125	500	300	1	1	66379208	278	-3.74	0.95	12	0.01	-112.00	441.00	583	20230703	-28.13	399	20231226	5.01	422	-0.71	20240104	414	1.21	20240103	583	-28.13	20230703	399	5.01	20231226	0.00	N	043100	500	331 억		492548	N	N	0	N	00	N
102	20240103	160445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	-1	5	-0.24	74427052	178619	74.00	420	421	414	546	294	420	416.68	0.74	0	1426	424	421	418	415	412	423	417	332	126	500	300	1	1	66379208	278	-3.74	0.95	12	0.27	-112.00	441.00	583	20230703	-28.13	399	20231226	5.01	421	0.00	20240102	414	1.21	20240103	583	-28.13	20230703	399	5.01	20231226	0.00	N	043100	500	331 억		491117	N	N	0	N	00	N
103	20240103	150444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	-2	5	-0.48	66788267	160368	66.44	420	421	414	546	294	420	416.47	0.74	0	-103	424	421	418	415	412	423	417	332	126	500	300	1	1	66379208	277	-3.73	0.95	12	0.24	-112.00	441.00	583	20230703	-28.30	399	20231226	4.76	421	0.00	20240102	414	0.97	20240103	583	-28.30	20230703	399	4.76	20231226	0.00	N	043100	500	331 억		491117	N	N	0	N	00	N
104	20240103	140442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	-6	5	-1.43	59684600	143261	59.35	420	421	414	546	294	420	416.61	0.74	0	-2016	424	421	418	415	412	423	417	332	126	500	300	1	1	66379208	275	-3.70	0.94	12	0.22	-112.00	441.00	583	20230703	-28.99	399	20231226	3.76	421	0.00	20240102	414	0.00	20240103	583	-28.99	20230703	399	3.76	20231226	0.00	N	043100	500	331 억		491117	N	N	0	N	00	N
105	20240103	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	-2	5	-0.48	44535932	106785	44.24	420	421	415	546	294	420	417.06	0.74	0	-2514	424	421	418	415	412	423	417	332	126	500	300	1	1	66379208	277	-3.73	0.95	12	0.16	-112.00	441.00	583	20230703	-28.30	399	20231226	4.76	421	0.00	20240102	415	0.72	20240103	583	-28.30	20230703	399	4.76	20231226	0.00	N	043100	500	331 억		491117	N	N	0	N	00	N
106	20240103	120446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-3	5	-0.71	28242408	67581	28.00	420	421	416	546	294	420	417.90	0.74	0	-4070	424	421	418	415	412	423	417	332	126	500	300	1	1	66379208	277	-3.72	0.95	12	0.10	-112.00	441.00	583	20230703	-28.47	399	20231226	4.51	421	0.00	20240102	415	0.48	20240102	583	-28.47	20230703	399	4.51	20231226	0.00	N	043100	500	331 억		491117	N	N	0	N	00	N
107	20240103	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	-1	5	-0.24	19764836	47227	19.57	420	421	416	546	294	420	418.51	0.74	0	-4882	424	421	418	415	412	423	417	332	126	500	300	1	1	66379208	278	-3.74	0.95	12	0.07	-112.00	441.00	583	20230703	-28.13	399	20231226	5.01	421	0.00	20240102	415	0.96	20240102	583	-28.13	20230703	399	5.01	20231226	0.00	N	043100	500	331 억		491117	N	N	0	N	00	N
108	20240103	100443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	0	3	0.00	14588935	34816	14.42	420	421	416	546	294	420	419.03	0.74	0	-5029	424	421	418	415	412	423	417	332	126	500	300	1	1	66379208	279	-3.75	0.95	12	0.05	-112.00	441.00	583	20230703	-27.96	399	20231226	5.26	421	0.00	20240102	415	1.20	20240102	583	-27.96	20230703	399	5.26	20231226	0.00	N	043100	500	331 억		491117	N	N	0	N	00	N
109	20240103	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	0	3	0.00	1940010	4621	1.91	420	420	418	546	294	420	419.82	0.74	0	-1014	424	421	418	415	412	423	417	332	126	500	300	1	1	66379208	279	-3.75	0.95	12	0.01	-112.00	441.00	583	20230703	-27.96	399	20231226	5.26	421	-0.24	20240102	415	1.20	20240102	583	-27.96	20230703	399	5.26	20231226	0.00	N	043100	500	331 억		491117	N	N	0	N	00	N
110	20240102	160443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	4	2	0.96	100409084	240398	16.86	420	421	415	540	292	416	417.68	0.73	0	5778	473	444	429	400	385	437	393	332	124	500	290	1	1	66379208	279	-3.75	0.95	12	0.36	-112.00	441.00	583	20230703	-27.96	399	20231226	5.26	421	-0.24	20240102	415	1.20	20240102	583	-27.96	20230703	399	5.26	20231226	0.00	N	043100	500	331 억		485338	N	N	0	N	00	N
111	20240102	150443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	2	2	0.48	95199963	227977	15.98	420	421	415	540	292	416	417.59	0.73	0	-1385	473	444	429	400	385	437	393	332	124	500	290	1	1	66379208	277	-3.73	0.95	12	0.34	-112.00	441.00	583	20230703	-28.30	399	20231226	4.76	421	-0.71	20240102	415	0.72	20240102	583	-28.30	20230703	399	4.76	20231226	0.00	N	043100	500	331 억		485338	N	N	0	N	00	N
112	20240102	140443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	1	2	0.24	82566351	197760	13.87	420	421	415	540	292	416	417.51	0.73	0	-7686	473	444	429	400	385	437	393	332	124	500	290	1	1	66379208	277	-3.72	0.95	12	0.30	-112.00	441.00	583	20230703	-28.47	399	20231226	4.51	421	-0.95	20240102	415	0.48	20240102	583	-28.47	20230703	399	4.51	20231226	0.00	N	043100	500	331 억		485338	N	N	0	N	00	N
113	20240102	130441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	0	3	0.00	66503148	159375	11.17	420	421	415	540	292	416	417.28	0.73	0	-8370	473	444	429	400	385	437	393	332	124	500	290	1	1	66379208	276	-3.71	0.94	12	0.24	-112.00	441.00	583	20230703	-28.64	399	20231226	4.26	421	-1.19	20240102	415	0.24	20240102	583	-28.64	20230703	399	4.26	20231226	0.00	N	043100	500	331 억		485338	N	N	0	N	00	N
114	20240102	120441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	0	3	0.00	55580414	133119	9.33	420	421	416	540	292	416	417.53	0.73	0	-12854	473	444	429	400	385	437	393	332	124	500	290	1	1	66379208	276	-3.71	0.94	12	0.20	-112.00	441.00	583	20230703	-28.64	399	20231226	4.26	421	-1.19	20240102	416	0.00	20240102	583	-28.64	20230703	399	4.26	20231226	0.00	N	043100	500	331 억		485338	N	N	0	N	00	N
115	20240102	110440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	2	2	0.48	39363020	94230	6.61	420	421	416	540	292	416	417.74	0.73	0	-12051	473	444	429	400	385	437	393	332	124	500	290	1	1	66379208	277	-3.73	0.95	12	0.14	-112.00	441.00	583	20230703	-28.30	399	20231226	4.76	421	-0.71	20240102	416	0.48	20240102	583	-28.30	20230703	399	4.76	20231226	0.00	N	043100	500	331 억		485338	N	N	0	N	00	N
116	20240102	100435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	0	3	0.00	19712221	47040	3.30	420	421	416	540	292	416	419.09	0.73	0	-15908	473	444	429	400	385	437	393	332	124	500	290	1	1	66379208	276	-3.71	0.94	12	0.07	-112.00	441.00	583	20230703	-28.64	399	20231226	4.26	421	-1.19	20240102	416	0.00	20240102	583	-28.64	20230703	399	4.26	20231226	0.00	N	043100	500	331 억		485338	N	N	0	N	00	N
117	20240102	090431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	0	3	0.00	0	0	0.00	0	0	0	540	292	416	0.00	0.73	0	0	473	444	429	400	385	437	393	332	124	500	290	1	1	66379208	276	-3.71	0.94	12	0.00	-112.00	441.00	583	20230703	-28.64	399	20231226	4.26	0	0.00	0	0	0.00	0	583	-28.64	20230703	399	4.26	20231226	0.00	N	043100	500	331 억		485338	N	N	0	N	00	N