KissMeData/049430/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	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	0	3	0.00	20278080	2271	3.05	8940	8980	8860	11640	6280	8960	8929.14	16.22	0	-411	10293	9626	9173	8506	8053	9960	8840	45	2680	500	6450	10	1	9048000	811	5.10	0.42	12	0.03	1756.00	21548.00	10550	20230202	-15.07	8260	20230822	8.47	9840	-8.94	20240122	8550	4.80	20240117	10550	-15.07	20230202	8260	8.47	20230822	1.39	N	049430	500	45 억		1467896	N	N	0	N	00	N
3	20240123	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-30	5	-0.33	18047540	2022	2.71	8940	8980	8860	11640	6280	8960	8925.59	16.22	0	-399	10293	9626	9173	8506	8053	9960	8840	45	2680	500	6450	10	1	9048000	808	5.09	0.41	12	0.02	1756.00	21548.00	10550	20230202	-15.36	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	10550	-15.36	20230202	8260	8.11	20230822	1.39	N	049430	500	45 억		1467896	N	N	0	N	00	N
4	20240123	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	10	2	0.11	17073520	1913	2.57	8940	8980	8860	11640	6280	8960	8925.00	16.22	0	-398	10293	9626	9173	8506	8053	9960	8840	45	2680	500	6450	10	1	9048000	812	5.11	0.42	12	0.02	1756.00	21548.00	10550	20230202	-14.98	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	10550	-14.98	20230202	8260	8.60	20230822	1.39	N	049430	500	45 억		1467896	N	N	0	N	00	N
5	20240123	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	-60	5	-0.67	339060	38	0.05	8940	8940	8900	11640	6280	8960	8922.63	16.22	0	-37	10293	9626	9173	8506	8053	9960	8840	45	2680	500	6450	10	1	9048000	805	5.07	0.41	12	0.00	1756.00	21548.00	10550	20230202	-15.64	8260	20230822	7.75	9840	-9.55	20240122	8550	4.09	20240117	10550	-15.64	20230202	8260	7.75	20230822	1.39	N	049430	500	45 억		1467896	N	N	0	N	00	N
6	20240119	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	80	2	0.91	57603720	6465	164.09	8800	8970	8780	11420	6160	8790	8912.94	16.27	0	-984	8903	8846	8743	8686	8583	8875	8715	45	2630	500	6320	10	1	9048000	803	5.05	0.41	12	0.07	1756.00	21548.00	10550	20230202	-15.92	8260	20230822	7.38	9160	-3.17	20240102	8550	3.74	20240117	10550	-15.92	20230202	8260	7.38	20230822	1.40	N	049430	500	45 억		1471689	N	N	0	N	00	N
7	20240119	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	80	2	0.91	57408650	6443	163.53	8800	8970	8780	11420	6160	8790	8913.10	16.27	0	-975	8903	8846	8743	8686	8583	8875	8715	45	2630	500	6320	10	1	9048000	803	5.05	0.41	12	0.07	1756.00	21548.00	10550	20230202	-15.92	8260	20230822	7.38	9160	-3.17	20240102	8550	3.74	20240117	10550	-15.92	20230202	8260	7.38	20230822	1.40	N	049430	500	45 억		1471689	N	N	0	N	00	N
8	20240119	140518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	110	2	1.25	55705590	6251	158.65	8800	8970	8780	11420	6160	8790	8914.46	16.27	0	-975	8903	8846	8743	8686	8583	8875	8715	45	2630	500	6320	10	1	9048000	805	5.07	0.41	12	0.07	1756.00	21548.00	10550	20230202	-15.64	8260	20230822	7.75	9160	-2.84	20240102	8550	4.09	20240117	10550	-15.64	20230202	8260	7.75	20230822	1.40	N	049430	500	45 억		1471689	N	N	0	N	00	N
9	20240119	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	80	2	0.91	55394740	6216	157.77	8800	8970	8780	11420	6160	8790	8914.65	16.27	0	-942	8903	8846	8743	8686	8583	8875	8715	45	2630	500	6320	10	1	9048000	803	5.05	0.41	12	0.07	1756.00	21548.00	10550	20230202	-15.92	8260	20230822	7.38	9160	-3.17	20240102	8550	3.74	20240117	10550	-15.92	20230202	8260	7.38	20230822	1.40	N	049430	500	45 억		1471689	N	N	0	N	00	N
10	20240119	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	120	2	1.37	51970880	5830	147.97	8800	8970	8780	11420	6160	8790	8917.67	16.27	0	-942	8903	8846	8743	8686	8583	8875	8715	45	2630	500	6320	10	1	9048000	806	5.07	0.41	12	0.06	1756.00	21548.00	10550	20230202	-15.55	8260	20230822	7.87	9160	-2.73	20240102	8550	4.21	20240117	10550	-15.55	20230202	8260	7.87	20230822	1.40	N	049430	500	45 억		1471689	N	N	0	N	00	N
11	20240119	110520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	150	2	1.71	35982690	4035	102.41	8800	8970	8780	11420	6160	8790	8922.57	16.27	0	-939	8903	8846	8743	8686	8583	8875	8715	45	2630	500	6320	10	1	9048000	809	5.09	0.41	12	0.04	1756.00	21548.00	10550	20230202	-15.26	8260	20230822	8.23	9160	-2.40	20240102	8550	4.56	20240117	10550	-15.26	20230202	8260	8.23	20230822	1.40	N	049430	500	45 억		1471689	N	N	0	N	00	N
12	20240119	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	180	2	2.05	34037510	3818	96.90	8800	8970	8780	11420	6160	8790	8920.12	16.27	0	-915	8903	8846	8743	8686	8583	8875	8715	45	2630	500	6320	10	1	9048000	812	5.11	0.42	12	0.04	1756.00	21548.00	10550	20230202	-14.98	8260	20230822	8.60	9160	-2.07	20240102	8550	4.91	20240117	10550	-14.98	20230202	8260	8.60	20230822	1.40	N	049430	500	45 억		1471689	N	N	0	N	00	N
13	20240119	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	0	3	0.00	2171640	247	6.27	8800	8800	8790	11420	6160	8790	8795.26	16.27	0	-12	8903	8846	8743	8686	8583	8875	8715	45	2630	500	6320	10	1	9048000	795	5.01	0.41	12	0.00	1756.00	21548.00	10550	20230202	-16.68	8260	20230822	6.42	9160	-4.04	20240102	8550	2.81	20240117	10550	-16.68	20230202	8260	6.42	20230822	1.40	N	049430	500	45 억		1471689	N	N	0	N	00	N
14	20240118	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	130	2	1.50	34336130	3940	21.79	8710	8800	8640	11250	6070	8660	8714.75	16.26	0	167	9066	8862	8706	8502	8346	8785	8425	45	2590	500	6230	10	1	9048000	795	5.01	0.41	12	0.04	1756.00	21548.00	10550	20230202	-16.68	8260	20230822	6.42	9160	-4.04	20240102	8550	2.81	20240117	10550	-16.68	20230202	8260	6.42	20230822	1.47	N	049430	500	45 억		1471523	N	N	0	N	00	N
15	20240118	150517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	50	2	0.58	31224290	3584	19.82	8710	8800	8640	11250	6070	8660	8712.13	16.26	0	113	9066	8862	8706	8502	8346	8785	8425	45	2590	500	6230	10	1	9048000	788	4.96	0.40	12	0.04	1756.00	21548.00	10550	20230202	-17.44	8260	20230822	5.45	9160	-4.91	20240102	8550	1.87	20240117	10550	-17.44	20230202	8260	5.45	20230822	1.47	N	049430	500	45 억		1471523	N	N	0	N	00	N
16	20240118	140517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	10	2	0.12	31102350	3570	19.74	8710	8800	8640	11250	6070	8660	8712.14	16.26	0	127	9066	8862	8706	8502	8346	8785	8425	45	2590	500	6230	10	1	9048000	784	4.94	0.40	12	0.04	1756.00	21548.00	10550	20230202	-17.82	8260	20230822	4.96	9160	-5.35	20240102	8550	1.40	20240117	10550	-17.82	20230202	8260	4.96	20230822	1.47	N	049430	500	45 억		1471523	N	N	0	N	00	N
17	20240118	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	110	2	1.27	25751070	2954	16.34	8710	8800	8640	11250	6070	8660	8717.36	16.26	0	47	9066	8862	8706	8502	8346	8785	8425	45	2590	500	6230	10	1	9048000	794	4.99	0.41	12	0.03	1756.00	21548.00	10550	20230202	-16.87	8260	20230822	6.17	9160	-4.26	20240102	8550	2.57	20240117	10550	-16.87	20230202	8260	6.17	20230822	1.47	N	049430	500	45 억		1471523	N	N	0	N	00	N
18	20240118	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	130	2	1.50	25042580	2873	15.89	8710	8800	8640	11250	6070	8660	8716.53	16.26	0	51	9066	8862	8706	8502	8346	8785	8425	45	2590	500	6230	10	1	9048000	795	5.01	0.41	12	0.03	1756.00	21548.00	10550	20230202	-16.68	8260	20230822	6.42	9160	-4.04	20240102	8550	2.81	20240117	10550	-16.68	20230202	8260	6.42	20230822	1.47	N	049430	500	45 억		1471523	N	N	0	N	00	N
19	20240118	110518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	130	2	1.50	24154790	2772	15.33	8710	8800	8640	11250	6070	8660	8713.85	16.26	0	51	9066	8862	8706	8502	8346	8785	8425	45	2590	500	6230	10	1	9048000	795	5.01	0.41	12	0.03	1756.00	21548.00	10550	20230202	-16.68	8260	20230822	6.42	9160	-4.04	20240102	8550	2.81	20240117	10550	-16.68	20230202	8260	6.42	20230822	1.47	N	049430	500	45 억		1471523	N	N	0	N	00	N
20	20240118	100517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	20	2	0.23	4486800	514	2.84	8710	8800	8640	11250	6070	8660	8729.18	16.26	0	-290	9066	8862	8706	8502	8346	8785	8425	45	2590	500	6230	10	1	9048000	785	4.94	0.40	12	0.01	1756.00	21548.00	10550	20230202	-17.73	8260	20230822	5.08	9160	-5.24	20240102	8550	1.52	20240117	10550	-17.73	20230202	8260	5.08	20230822	1.47	N	049430	500	45 억		1471523	N	N	0	N	00	N
21	20240118	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-10	5	-0.12	312400	36	0.20	8710	8710	8650	11250	6070	8660	8677.78	16.26	0	-22	9066	8862	8706	8502	8346	8785	8425	45	2590	500	6230	10	1	9048000	783	4.93	0.40	12	0.00	1756.00	21548.00	10550	20230202	-18.01	8260	20230822	4.72	9160	-5.57	20240102	8550	1.17	20240117	10550	-18.01	20230202	8260	4.72	20230822	1.47	N	049430	500	45 억		1471523	N	N	0	N	00	N
22	20240117	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-120	5	-1.37	156580320	18082	165.60	8750	8910	8550	11410	6150	8780	8659.46	16.27	0	-823	9126	8952	8866	8692	8606	8910	8650	45	2630	500	6320	10	1	9048000	784	4.93	0.40	12	0.20	1756.00	21548.00	10550	20230202	-17.91	8260	20230822	4.84	9160	-5.46	20240102	8550	1.29	20240117	10550	-17.91	20230202	8260	4.84	20230822	1.47	N	049430	500	45 억		1472347	N	N	0	N	00	N
23	20240117	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-140	5	-1.59	153556990	17730	162.38	8750	8910	8550	11410	6150	8780	8660.86	16.27	0	-819	9126	8952	8866	8692	8606	8910	8650	45	2630	500	6320	10	1	9048000	782	4.92	0.40	12	0.20	1756.00	21548.00	10550	20230202	-18.10	8260	20230822	4.60	9160	-5.68	20240102	8550	1.05	20240117	10550	-18.10	20230202	8260	4.60	20230822	1.47	N	049430	500	45 억		1472347	N	N	0	N	00	N
24	20240117	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-150	5	-1.71	126682970	14597	133.68	8750	8910	8590	11410	6150	8780	8678.70	16.27	0	-881	9126	8952	8866	8692	8606	8910	8650	45	2630	500	6320	10	1	9048000	781	4.91	0.40	12	0.16	1756.00	21548.00	10550	20230202	-18.20	8260	20230822	4.48	9160	-5.79	20240102	8590	0.47	20240117	10550	-18.20	20230202	8260	4.48	20230822	1.47	N	049430	500	45 억		1472347	N	N	0	N	00	N
25	20240117	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-180	5	-2.05	125193000	14424	132.10	8750	8910	8590	11410	6150	8780	8679.49	16.27	0	-809	9126	8952	8866	8692	8606	8910	8650	45	2630	500	6320	10	1	9048000	778	4.90	0.40	12	0.16	1756.00	21548.00	10550	20230202	-18.48	8260	20230822	4.12	9160	-6.11	20240102	8590	0.12	20240117	10550	-18.48	20230202	8260	4.12	20230822	1.47	N	049430	500	45 억		1472347	N	N	0	N	00	N
26	20240117	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-80	5	-0.91	67803940	7782	71.27	8750	8910	8680	11410	6150	8780	8712.92	16.27	0	-289	9126	8952	8866	8692	8606	8910	8650	45	2630	500	6320	10	1	9048000	787	4.95	0.40	12	0.09	1756.00	21548.00	10550	20230202	-17.54	8260	20230822	5.33	9160	-5.02	20240102	8680	0.23	20240117	10550	-17.54	20230202	8260	5.33	20230822	1.47	N	049430	500	45 억		1472347	N	N	0	N	00	N
27	20240117	110518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-80	5	-0.91	62623050	7186	65.81	8750	8910	8680	11410	6150	8780	8714.59	16.27	0	-270	9126	8952	8866	8692	8606	8910	8650	45	2630	500	6320	10	1	9048000	787	4.95	0.40	12	0.08	1756.00	21548.00	10550	20230202	-17.54	8260	20230822	5.33	9160	-5.02	20240102	8680	0.23	20240117	10550	-17.54	20230202	8260	5.33	20230822	1.47	N	049430	500	45 억		1472347	N	N	0	N	00	N
28	20240117	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-60	5	-0.68	61274890	7031	64.39	8750	8910	8680	11410	6150	8780	8714.96	16.27	0	-270	9126	8952	8866	8692	8606	8910	8650	45	2630	500	6320	10	1	9048000	789	4.97	0.40	12	0.08	1756.00	21548.00	10550	20230202	-17.35	8260	20230822	5.57	9160	-4.80	20240102	8680	0.46	20240117	10550	-17.35	20230202	8260	5.57	20230822	1.47	N	049430	500	45 억		1472347	N	N	0	N	00	N
29	20240117	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-20	5	-0.23	2748000	314	2.88	8750	8760	8750	11410	6150	8780	8751.59	16.27	0	-33	9126	8952	8866	8692	8606	8910	8650	45	2630	500	6320	10	1	9048000	793	4.99	0.41	12	0.00	1756.00	21548.00	10550	20230202	-16.97	8260	20230822	6.05	9160	-4.37	20240102	8750	0.11	20240117	10550	-16.97	20230202	8260	6.05	20230822	1.47	N	049430	500	45 억		1472347	N	N	0	N	00	N
30	20240116	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-220	5	-2.44	94603350	10698	159.65	9030	9040	8780	11700	6300	9000	8843.09	16.32	0	-3971	9113	9056	9003	8946	8893	9030	8920	45	2700	500	6480	10	1	9048000	794	5.00	0.41	12	0.12	1756.00	21548.00	10550	20230202	-16.78	8260	20230822	6.30	9160	-4.15	20240102	8780	0.00	20240116	10550	-16.78	20230202	8260	6.30	20230822	1.48	N	049430	500	45 억		1476319	N	N	0	N	00	N
31	20240116	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-220	5	-2.44	87673990	9909	147.87	9030	9040	8780	11700	6300	9000	8847.92	16.32	0	-3972	9113	9056	9003	8946	8893	9030	8920	45	2700	500	6480	10	1	9048000	794	5.00	0.41	12	0.11	1756.00	21548.00	10550	20230202	-16.78	8260	20230822	6.30	9160	-4.15	20240102	8780	0.00	20240116	10550	-16.78	20230202	8260	6.30	20230822	1.48	N	049430	500	45 억		1476319	N	N	0	N	00	N
32	20240116	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-170	5	-1.89	51996670	5855	87.38	9030	9040	8820	11700	6300	9000	8880.73	16.32	0	-2722	9113	9056	9003	8946	8893	9030	8920	45	2700	500	6480	10	1	9048000	799	5.03	0.41	12	0.06	1756.00	21548.00	10550	20230202	-16.30	8260	20230822	6.90	9160	-3.60	20240102	8820	0.11	20240116	10550	-16.30	20230202	8260	6.90	20230822	1.48	N	049430	500	45 억		1476319	N	N	0	N	00	N
33	20240116	130515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-170	5	-1.89	40179890	4517	67.41	9030	9040	8830	11700	6300	9000	8895.26	16.32	0	-1788	9113	9056	9003	8946	8893	9030	8920	45	2700	500	6480	10	1	9048000	799	5.03	0.41	12	0.05	1756.00	21548.00	10550	20230202	-16.30	8260	20230822	6.90	9160	-3.60	20240102	8830	0.00	20240116	10550	-16.30	20230202	8260	6.90	20230822	1.48	N	049430	500	45 억		1476319	N	N	0	N	00	N
34	20240116	120515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-120	5	-1.33	20835930	2335	34.85	9030	9040	8870	11700	6300	9000	8923.31	16.32	0	-1343	9113	9056	9003	8946	8893	9030	8920	45	2700	500	6480	10	1	9048000	803	5.06	0.41	12	0.03	1756.00	21548.00	10550	20230202	-15.83	8260	20230822	7.51	9160	-3.06	20240102	8870	0.11	20240116	10550	-15.83	20230202	8260	7.51	20230822	1.48	N	049430	500	45 억		1476319	N	N	0	N	00	N
35	20240116	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-110	5	-1.22	16785690	1879	28.04	9030	9040	8890	11700	6300	9000	8933.31	16.32	0	-1242	9113	9056	9003	8946	8893	9030	8920	45	2700	500	6480	10	1	9048000	804	5.06	0.41	12	0.02	1756.00	21548.00	10550	20230202	-15.73	8260	20230822	7.63	9160	-2.95	20240102	8890	0.00	20240116	10550	-15.73	20230202	8260	7.63	20230822	1.48	N	049430	500	45 억		1476319	N	N	0	N	00	N
36	20240116	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-70	5	-0.78	10495400	1172	17.49	9030	9040	8910	11700	6300	9000	8955.12	16.32	0	-933	9113	9056	9003	8946	8893	9030	8920	45	2700	500	6480	10	1	9048000	808	5.09	0.41	12	0.01	1756.00	21548.00	10550	20230202	-15.36	8260	20230822	8.11	9160	-2.51	20240102	8910	0.22	20240116	10550	-15.36	20230202	8260	8.11	20230822	1.48	N	049430	500	45 억		1476319	N	N	0	N	00	N
37	20240116	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	30	2	0.33	1345600	149	2.22	9030	9040	9000	11700	6300	9000	9030.87	16.32	0	-57	9113	9056	9003	8946	8893	9030	8920	45	2700	500	6480	10	1	9048000	817	5.14	0.42	12	0.00	1756.00	21548.00	10550	20230202	-14.41	8260	20230822	9.32	9160	-1.42	20240102	8930	1.12	20240104	10550	-14.41	20230202	8260	9.32	20230822	1.48	N	049430	500	45 억		1476319	N	N	0	N	00	N
38	20240115	160513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-90	5	-0.99	60143320	6701	60.19	9060	9060	8950	11810	6370	9090	8975.28	16.32	0	-71	9203	9146	9053	8996	8903	9100	8950	45	2720	500	6540	10	1	9048000	814	5.13	0.42	12	0.07	1756.00	21548.00	10800	20230109	-16.67	8260	20230822	8.96	9160	-1.75	20240102	8930	0.78	20240104	10550	-14.69	20230202	8260	8.96	20230822	1.48	N	049430	500	45 억		1476391	N	N	0	N	00	N
39	20240115	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-130	5	-1.43	59263330	6603	59.31	9060	9060	8950	11810	6370	9090	8975.21	16.32	0	-65	9203	9146	9053	8996	8903	9100	8950	45	2720	500	6540	10	1	9048000	811	5.10	0.42	12	0.07	1756.00	21548.00	10800	20230109	-17.04	8260	20230822	8.47	9160	-2.18	20240102	8930	0.34	20240104	10550	-15.07	20230202	8260	8.47	20230822	1.48	N	049430	500	45 억		1476391	N	N	0	N	00	N
40	20240115	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-90	5	-0.99	57596700	6417	57.64	9060	9060	8950	11810	6370	9090	8975.64	16.32	0	-9	9203	9146	9053	8996	8903	9100	8950	45	2720	500	6540	10	1	9048000	814	5.13	0.42	12	0.07	1756.00	21548.00	10800	20230109	-16.67	8260	20230822	8.96	9160	-1.75	20240102	8930	0.78	20240104	10550	-14.69	20230202	8260	8.96	20230822	1.48	N	049430	500	45 억		1476391	N	N	0	N	00	N
41	20240115	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-130	5	-1.43	54573440	6080	54.61	9060	9060	8950	11810	6370	9090	8975.89	16.32	0	-10	9203	9146	9053	8996	8903	9100	8950	45	2720	500	6540	10	1	9048000	811	5.10	0.42	12	0.07	1756.00	21548.00	10800	20230109	-17.04	8260	20230822	8.47	9160	-2.18	20240102	8930	0.34	20240104	10550	-15.07	20230202	8260	8.47	20230822	1.48	N	049430	500	45 억		1476391	N	N	0	N	00	N
42	20240115	120513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-60	5	-0.66	21050920	2343	21.05	9060	9060	8950	11810	6370	9090	8984.60	16.32	0	222	9203	9146	9053	8996	8903	9100	8950	45	2720	500	6540	10	1	9048000	817	5.14	0.42	12	0.03	1756.00	21548.00	10800	20230109	-16.39	8260	20230822	9.32	9160	-1.42	20240102	8930	1.12	20240104	10550	-14.41	20230202	8260	9.32	20230822	1.48	N	049430	500	45 억		1476391	N	N	0	N	00	N
43	20240115	110513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-80	5	-0.88	20483030	2280	20.48	9060	9060	8950	11810	6370	9090	8983.79	16.32	0	222	9203	9146	9053	8996	8903	9100	8950	45	2720	500	6540	10	1	9048000	815	5.13	0.42	12	0.03	1756.00	21548.00	10800	20230109	-16.57	8260	20230822	9.08	9160	-1.64	20240102	8930	0.90	20240104	10550	-14.60	20230202	8260	9.08	20230822	1.48	N	049430	500	45 억		1476391	N	N	0	N	00	N
44	20240115	100511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-90	5	-0.99	13939720	1553	13.95	9060	9060	8950	11810	6370	9090	8975.99	16.32	0	222	9203	9146	9053	8996	8903	9100	8950	45	2720	500	6540	10	1	9048000	814	5.13	0.42	12	0.02	1756.00	21548.00	10800	20230109	-16.67	8260	20230822	8.96	9160	-1.75	20240102	8930	0.78	20240104	10550	-14.69	20230202	8260	8.96	20230822	1.48	N	049430	500	45 억		1476391	N	N	0	N	00	N
45	20240115	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-60	5	-0.66	298670	33	0.30	9060	9060	9030	11810	6370	9090	9050.61	16.32	0	-16	9203	9146	9053	8996	8903	9100	8950	45	2720	500	6540	10	1	9048000	817	5.14	0.42	12	0.00	1756.00	21548.00	10800	20230109	-16.39	8260	20230822	9.32	9160	-1.42	20240102	8930	1.12	20240104	10550	-14.41	20230202	8260	9.32	20230822	1.48	N	049430	500	45 억		1476391	N	N	0	N	00	N
46	20240112	160510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	10	2	0.11	100265670	11133	137.39	9110	9110	8960	11800	6360	9080	9006.17	16.26	0	305	9213	9146	9073	9006	8933	9110	8970	45	2720	500	6530	10	1	9048000	822	5.18	0.42	12	0.12	1756.00	21548.00	10800	20230109	-15.83	8260	20230822	10.05	9160	-0.76	20240102	8930	1.79	20240104	10550	-13.84	20230202	8260	10.05	20230822	1.48	N	049430	500	45 억		1471086	N	N	0	N	00	N
47	20240112	150512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	20	2	0.22	99638480	11064	136.54	9110	9110	8960	11800	6360	9080	9005.65	16.26	0	309	9213	9146	9073	9006	8933	9110	8970	45	2720	500	6530	10	1	9048000	823	5.18	0.42	12	0.12	1756.00	21548.00	10800	20230109	-15.74	8260	20230822	10.17	9160	-0.66	20240102	8930	1.90	20240104	10550	-13.74	20230202	8260	10.17	20230822	1.48	N	049430	500	45 억		1471086	N	N	0	N	00	N
48	20240112	140511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-110	5	-1.21	90530320	10061	124.16	9110	9110	8960	11800	6360	9080	8998.14	16.26	0	371	9213	9146	9073	9006	8933	9110	8970	45	2720	500	6530	10	1	9048000	812	5.11	0.42	12	0.11	1756.00	21548.00	10800	20230109	-16.94	8260	20230822	8.60	9160	-2.07	20240102	8930	0.45	20240104	10550	-14.98	20230202	8260	8.60	20230822	1.48	N	049430	500	45 억		1471086	N	N	0	N	00	N
49	20240112	130510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	30	2	0.33	79174830	8797	108.56	9110	9110	8960	11800	6360	9080	9000.21	16.26	0	312	9213	9146	9073	9006	8933	9110	8970	45	2720	500	6530	10	1	9048000	824	5.19	0.42	12	0.10	1756.00	21548.00	10800	20230109	-15.65	8260	20230822	10.29	9160	-0.55	20240102	8930	2.02	20240104	10550	-13.65	20230202	8260	10.29	20230822	1.48	N	049430	500	45 억		1471086	N	N	0	N	00	N
50	20240112	120512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-30	5	-0.33	72370930	8045	99.28	9110	9110	8960	11800	6360	9080	8995.77	16.26	0	292	9213	9146	9073	9006	8933	9110	8970	45	2720	500	6530	10	1	9048000	819	5.15	0.42	12	0.09	1756.00	21548.00	10800	20230109	-16.20	8260	20230822	9.56	9160	-1.20	20240102	8930	1.34	20240104	10550	-14.22	20230202	8260	9.56	20230822	1.48	N	049430	500	45 억		1471086	N	N	0	N	00	N
51	20240112	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-50	5	-0.55	71767200	7978	98.46	9110	9110	8960	11800	6360	9080	8995.64	16.26	0	288	9213	9146	9073	9006	8933	9110	8970	45	2720	500	6530	10	1	9048000	817	5.14	0.42	12	0.09	1756.00	21548.00	10800	20230109	-16.39	8260	20230822	9.32	9160	-1.42	20240102	8930	1.12	20240104	10550	-14.41	20230202	8260	9.32	20230822	1.48	N	049430	500	45 억		1471086	N	N	0	N	00	N
52	20240112	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-50	5	-0.55	62338510	6929	85.51	9110	9110	8960	11800	6360	9080	8996.75	16.26	0	46	9213	9146	9073	9006	8933	9110	8970	45	2720	500	6530	10	1	9048000	817	5.14	0.42	12	0.08	1756.00	21548.00	10800	20230109	-16.39	8260	20230822	9.32	9160	-1.42	20240102	8930	1.12	20240104	10550	-14.41	20230202	8260	9.32	20230822	1.48	N	049430	500	45 억		1471086	N	N	0	N	00	N
53	20240112	090509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-30	5	-0.33	336250	37	0.46	9110	9110	9050	11800	6360	9080	9087.84	16.26	0	-5	9213	9146	9073	9006	8933	9110	8970	45	2720	500	6530	10	1	9048000	819	5.15	0.42	12	0.00	1756.00	21548.00	10800	20230109	-16.20	8260	20230822	9.56	9160	-1.20	20240102	8930	1.34	20240104	10550	-14.22	20230202	8260	9.56	20230822	1.48	N	049430	500	45 억		1471086	N	N	0	N	00	N
54	20240111	160507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	20	2	0.22	73572910	8103	103.30	9090	9140	9000	11770	6350	9060	9079.71	16.26	0	-319	9186	9122	9056	8992	8926	9090	8960	45	2710	500	6520	10	1	9048000	822	5.17	0.42	12	0.09	1756.00	21548.00	10800	20230109	-15.93	8260	20230822	9.93	9160	-0.87	20240102	8930	1.68	20240104	10550	-13.93	20230202	8260	9.93	20230822	1.49	N	049430	500	45 억		1471406	N	N	0	N	00	N
55	20240111	150510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	20	2	0.22	73454920	8090	103.14	9090	9140	9000	11770	6350	9060	9079.72	16.26	0	-318	9186	9122	9056	8992	8926	9090	8960	45	2710	500	6520	10	1	9048000	822	5.17	0.42	12	0.09	1756.00	21548.00	10800	20230109	-15.93	8260	20230822	9.93	9160	-0.87	20240102	8930	1.68	20240104	10550	-13.93	20230202	8260	9.93	20230822	1.49	N	049430	500	45 억		1471406	N	N	0	N	00	N
56	20240111	140509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	20	2	0.22	71248480	7847	100.04	9090	9140	9000	11770	6350	9060	9079.71	16.26	0	-318	9186	9122	9056	8992	8926	9090	8960	45	2710	500	6520	10	1	9048000	822	5.17	0.42	12	0.09	1756.00	21548.00	10800	20230109	-15.93	8260	20230822	9.93	9160	-0.87	20240102	8930	1.68	20240104	10550	-13.93	20230202	8260	9.93	20230822	1.49	N	049430	500	45 억		1471406	N	N	0	N	00	N
57	20240111	130507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	10	2	0.11	16498990	1817	23.16	9090	9140	9000	11770	6350	9060	9080.35	16.26	0	-317	9186	9122	9056	8992	8926	9090	8960	45	2710	500	6520	10	1	9048000	821	5.17	0.42	12	0.02	1756.00	21548.00	10800	20230109	-16.02	8260	20230822	9.81	9160	-0.98	20240102	8930	1.57	20240104	10550	-14.03	20230202	8260	9.81	20230822	1.49	N	049430	500	45 억		1471406	N	N	0	N	00	N
58	20240111	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	10	2	0.11	14321750	1576	20.09	9090	9140	9000	11770	6350	9060	9087.40	16.26	0	-251	9186	9122	9056	8992	8926	9090	8960	45	2710	500	6520	10	1	9048000	821	5.17	0.42	12	0.02	1756.00	21548.00	10800	20230109	-16.02	8260	20230822	9.81	9160	-0.98	20240102	8930	1.57	20240104	10550	-14.03	20230202	8260	9.81	20230822	1.49	N	049430	500	45 억		1471406	N	N	0	N	00	N
59	20240111	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	0	3	0.00	8104160	890	11.35	9090	9140	9000	11770	6350	9060	9105.80	16.26	0	-240	9186	9122	9056	8992	8926	9090	8960	45	2710	500	6520	10	1	9048000	820	5.16	0.42	12	0.01	1756.00	21548.00	10800	20230109	-16.11	8260	20230822	9.69	9160	-1.09	20240102	8930	1.46	20240104	10550	-14.12	20230202	8260	9.69	20230822	1.49	N	049430	500	45 억		1471406	N	N	0	N	00	N
60	20240111	100509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	50	2	0.55	5151820	565	7.20	9090	9140	9060	11770	6350	9060	9118.27	16.26	0	-38	9186	9122	9056	8992	8926	9090	8960	45	2710	500	6520	10	1	9048000	824	5.19	0.42	12	0.01	1756.00	21548.00	10800	20230109	-15.65	8260	20230822	10.29	9160	-0.55	20240102	8930	2.02	20240104	10550	-13.65	20230202	8260	10.29	20230822	1.49	N	049430	500	45 억		1471406	N	N	0	N	00	N
61	20240111	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	0	3	0.00	63560	7	0.09	9090	9090	9060	11770	6350	9060	9080.00	16.26	0	-2	9186	9122	9056	8992	8926	9090	8960	45	2710	500	6520	10	1	9048000	820	5.16	0.42	12	0.00	1756.00	21548.00	10800	20230109	-16.11	8260	20230822	9.69	9160	-1.09	20240102	8930	1.46	20240104	10550	-14.12	20230202	8260	9.69	20230822	1.49	N	049430	500	45 억		1471406	N	N	0	N	00	N
62	20240110	160506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9060	40	2	0.44	70682480	7844	66.94	9120	9120	8990	11720	6320	9020	9011.02	16.21	0	-469	9200	9110	9020	8930	8840	9065	8885	45	2700	500	6490	10	1	9048000	820	5.16	0.42	12	0.09	1756.00	21548.00	10800	20230109	-16.11	8260	20230822	9.69	9160	-1.09	20240102	8930	1.46	20240104	10550	-14.12	20230202	8260	9.69	20230822	1.48	N	049430	500	45 억		1466876	N	N	0	N	00	N
63	20240110	150508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9010	-10	5	-0.11	64933520	7207	61.50	9120	9120	9000	11720	6320	9020	9009.78	16.21	0	-282	9200	9110	9020	8930	8840	9065	8885	45	2700	500	6490	10	1	9048000	815	5.13	0.42	12	0.08	1756.00	21548.00	10800	20230109	-16.57	8260	20230822	9.08	9160	-1.64	20240102	8930	0.90	20240104	10550	-14.60	20230202	8260	9.08	20230822	1.48	N	049430	500	45 억		1466876	N	N	0	N	00	N
64	20240110	140509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9020	0	3	0.00	61266370	6800	58.03	9120	9120	9000	11720	6320	9020	9009.76	16.21	0	-280	9200	9110	9020	8930	8840	9065	8885	45	2700	500	6490	10	1	9048000	816	5.14	0.42	12	0.08	1756.00	21548.00	10800	20230109	-16.48	8260	20230822	9.20	9160	-1.53	20240102	8930	1.01	20240104	10550	-14.50	20230202	8260	9.20	20230822	1.48	N	049430	500	45 억		1466876	N	N	0	N	00	N
65	20240110	130507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9080	60	2	0.67	52050690	5777	49.30	9120	9120	9000	11720	6320	9020	9009.99	16.21	0	-177	9200	9110	9020	8930	8840	9065	8885	45	2700	500	6490	10	1	9048000	822	5.17	0.42	12	0.06	1756.00	21548.00	10800	20230109	-15.93	8260	20230822	9.93	9160	-0.87	20240102	8930	1.68	20240104	10550	-13.93	20230202	8260	9.93	20230822	1.48	N	049430	500	45 억		1466876	N	N	0	N	00	N
66	20240110	120508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9050	30	2	0.33	51761010	5745	49.03	9120	9120	9000	11720	6320	9020	9009.75	16.21	0	-166	9200	9110	9020	8930	8840	9065	8885	45	2700	500	6490	10	1	9048000	819	5.15	0.42	12	0.06	1756.00	21548.00	10800	20230109	-16.20	8260	20230822	9.56	9160	-1.20	20240102	8930	1.34	20240104	10550	-14.22	20230202	8260	9.56	20230822	1.48	N	049430	500	45 억		1466876	N	N	0	N	00	N
67	20240110	110507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9070	50	2	0.55	50173780	5570	47.53	9120	9120	9000	11720	6320	9020	9007.86	16.21	0	-50	9200	9110	9020	8930	8840	9065	8885	45	2700	500	6490	10	1	9048000	821	5.17	0.42	12	0.06	1756.00	21548.00	10800	20230109	-16.02	8260	20230822	9.81	9160	-0.98	20240102	8930	1.57	20240104	10550	-14.03	20230202	8260	9.81	20230822	1.48	N	049430	500	45 억		1466876	N	N	0	N	00	N
68	20240110	100507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9000	-20	5	-0.22	46104710	5122	43.71	9120	9120	9000	11720	6320	9020	9001.31	16.21	0	104	9200	9110	9020	8930	8840	9065	8885	45	2700	500	6490	10	1	9048000	814	5.13	0.42	12	0.06	1756.00	21548.00	10800	20230109	-16.67	8260	20230822	8.96	9160	-1.75	20240102	8930	0.78	20240104	10550	-14.69	20230202	8260	8.96	20230822	1.48	N	049430	500	45 억		1466876	N	N	0	N	00	N
69	20240110	090506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9110	90	2	1.00	237020	26	0.22	9120	9120	9080	11720	6320	9020	9116.15	16.21	0	-4	9200	9110	9020	8930	8840	9065	8885	45	2700	500	6490	10	1	9048000	824	5.19	0.42	12	0.00	1756.00	21548.00	10800	20230109	-15.65	8260	20230822	10.29	9160	-0.55	20240102	8930	2.02	20240104	10550	-13.65	20230202	8260	10.29	20230822	1.48	N	049430	500	45 억		1466876	N	N	0	N	00	N
70	20240109	160505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	0	3	0.00	105255490	11718	126.63	9060	9110	8930	11720	6320	9020	8982.38	16.15	0	963	9133	9076	9013	8956	8893	9045	8925	45	2700	500	6490	10	1	9048000	816	5.14	0.42	12	0.13	1756.00	21548.00	10800	20230109	-16.48	8260	20230822	9.20	9160	-1.53	20240102	8930	1.01	20240109	10800	-16.48	20230109	8260	9.20	20230822	1.48	N	049430	500	45 억		1460914	N	N	0	N	00	N
71	20240109	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	0	3	0.00	96954750	10794	116.64	9060	9110	8930	11720	6320	9020	8982.28	16.15	0	914	9133	9076	9013	8956	8893	9045	8925	45	2700	500	6490	10	1	9048000	816	5.14	0.42	12	0.12	1756.00	21548.00	10800	20230109	-16.48	8260	20230822	9.20	9160	-1.53	20240102	8930	1.01	20240109	10800	-16.48	20230109	8260	9.20	20230822	1.48	N	049430	500	45 억		1460914	N	N	0	N	00	N
72	20240109	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-70	5	-0.78	76382900	8494	91.79	9060	9110	8950	11720	6320	9020	8992.57	16.15	0	413	9133	9076	9013	8956	8893	9045	8925	45	2700	500	6490	10	1	9048000	810	5.10	0.42	12	0.09	1756.00	21548.00	10800	20230109	-17.13	8260	20230822	8.35	9160	-2.29	20240102	8930	0.22	20240104	10800	-17.13	20230109	8260	8.35	20230822	1.48	N	049430	500	45 억		1460914	N	N	0	N	00	N
73	20240109	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-60	5	-0.67	66741200	7418	80.16	9060	9110	8960	11720	6320	9020	8997.20	16.15	0	413	9133	9076	9013	8956	8893	9045	8925	45	2700	500	6490	10	1	9048000	811	5.10	0.42	12	0.08	1756.00	21548.00	10800	20230109	-17.04	8260	20230822	8.47	9160	-2.18	20240102	8930	0.34	20240104	10800	-17.04	20230109	8260	8.47	20230822	1.48	N	049430	500	45 억		1460914	N	N	0	N	00	N
74	20240109	120510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-20	5	-0.22	55053030	6116	66.09	9060	9110	8990	11720	6320	9020	9001.48	16.15	0	94	9133	9076	9013	8956	8893	9045	8925	45	2700	500	6490	10	1	9048000	814	5.13	0.42	12	0.07	1756.00	21548.00	10800	20230109	-16.67	8260	20230822	8.96	9160	-1.75	20240102	8930	0.78	20240104	10800	-16.67	20230109	8260	8.96	20230822	1.48	N	049430	500	45 억		1460914	N	N	0	N	00	N
75	20240109	110507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	20	2	0.22	43082280	4786	51.72	9060	9110	8990	11720	6320	9020	9001.73	16.15	0	118	9133	9076	9013	8956	8893	9045	8925	45	2700	500	6490	10	1	9048000	818	5.15	0.42	12	0.05	1756.00	21548.00	10800	20230109	-16.30	8260	20230822	9.44	9160	-1.31	20240102	8930	1.23	20240104	10800	-16.30	20230109	8260	9.44	20230822	1.48	N	049430	500	45 억		1460914	N	N	0	N	00	N
76	20240109	100506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	0	3	0.00	32802840	3644	39.38	9060	9110	8990	11720	6320	9020	9001.88	16.15	0	113	9133	9076	9013	8956	8893	9045	8925	45	2700	500	6490	10	1	9048000	816	5.14	0.42	12	0.04	1756.00	21548.00	10800	20230109	-16.48	8260	20230822	9.20	9160	-1.53	20240102	8930	1.01	20240104	10800	-16.48	20230109	8260	9.20	20230822	1.48	N	049430	500	45 억		1460914	N	N	0	N	00	N
77	20240109	090506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	0	3	0.00	72250	8	0.09	9060	9060	9020	11720	6320	9020	9031.25	16.15	0	-6	9133	9076	9013	8956	8893	9045	8925	45	2700	500	6490	10	1	9048000	816	5.14	0.42	12	0.00	1756.00	21548.00	10800	20230109	-16.48	8260	20230822	9.20	9160	-1.53	20240102	8930	1.01	20240104	10800	-16.48	20230109	8260	9.20	20230822	1.48	N	049430	500	45 억		1460914	N	N	0	N	00	N
78	20240108	160505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-30	5	-0.33	83197340	9254	165.55	9030	9070	8950	11760	6340	9050	8990.42	16.15	0	-453	9170	9110	9040	8980	8910	9075	8945	45	2710	500	6510	10	1	9048000	816	5.14	0.42	12	0.10	1756.00	21548.00	10800	20230109	-16.48	8260	20230822	9.20	9160	-1.53	20240102	8930	1.01	20240104	10800	-16.48	20230109	8260	9.20	20230822	1.50	N	049430	500	45 억		1461368	N	N	0	N	00	N
79	20240108	150506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-40	5	-0.44	82502850	9177	164.17	9030	9070	8950	11760	6340	9050	8990.18	16.15	0	-425	9170	9110	9040	8980	8910	9075	8945	45	2710	500	6510	10	1	9048000	815	5.13	0.42	12	0.10	1756.00	21548.00	10800	20230109	-16.57	8260	20230822	9.08	9160	-1.64	20240102	8930	0.90	20240104	10800	-16.57	20230109	8260	9.08	20230822	1.50	N	049430	500	45 억		1461368	N	N	0	N	00	N
80	20240108	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-50	5	-0.55	69957190	7779	139.16	9030	9070	8970	11760	6340	9050	8993.08	16.15	0	-349	9170	9110	9040	8980	8910	9075	8945	45	2710	500	6510	10	1	9048000	814	5.13	0.42	12	0.09	1756.00	21548.00	10800	20230109	-16.67	8260	20230822	8.96	9160	-1.75	20240102	8930	0.78	20240104	10800	-16.67	20230109	8260	8.96	20230822	1.50	N	049430	500	45 억		1461368	N	N	0	N	00	N
81	20240108	130505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-30	5	-0.33	54992880	6112	109.34	9030	9070	8970	11760	6340	9050	8997.53	16.15	0	-348	9170	9110	9040	8980	8910	9075	8945	45	2710	500	6510	10	1	9048000	816	5.14	0.42	12	0.07	1756.00	21548.00	10800	20230109	-16.48	8260	20230822	9.20	9160	-1.53	20240102	8930	1.01	20240104	10800	-16.48	20230109	8260	9.20	20230822	1.50	N	049430	500	45 억		1461368	N	N	0	N	00	N
82	20240108	120506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-60	5	-0.66	26456600	2941	52.61	9030	9070	8970	11760	6340	9050	8995.78	16.15	0	-436	9170	9110	9040	8980	8910	9075	8945	45	2710	500	6510	10	1	9048000	813	5.12	0.42	12	0.03	1756.00	21548.00	10800	20230109	-16.76	8260	20230822	8.84	9160	-1.86	20240102	8930	0.67	20240104	10800	-16.76	20230109	8260	8.84	20230822	1.50	N	049430	500	45 억		1461368	N	N	0	N	00	N
83	20240108	110507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	0	3	0.00	24224310	2693	48.18	9030	9070	8970	11760	6340	9050	8995.29	16.15	0	-236	9170	9110	9040	8980	8910	9075	8945	45	2710	500	6510	10	1	9048000	819	5.15	0.42	12	0.03	1756.00	21548.00	10800	20230109	-16.20	8260	20230822	9.56	9160	-1.20	20240102	8930	1.34	20240104	10800	-16.20	20230109	8260	9.56	20230822	1.50	N	049430	500	45 억		1461368	N	N	0	N	00	N
84	20240108	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	20	2	0.22	17574240	1956	34.99	9030	9070	8970	11760	6340	9050	8984.79	16.15	0	-228	9170	9110	9040	8980	8910	9075	8945	45	2710	500	6510	10	1	9048000	821	5.17	0.42	12	0.02	1756.00	21548.00	10800	20230109	-16.02	8260	20230822	9.81	9160	-0.98	20240102	8930	1.57	20240104	10800	-16.02	20230109	8260	9.81	20230822	1.50	N	049430	500	45 억		1461368	N	N	0	N	00	N
85	20240108	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-80	5	-0.88	7936720	884	15.81	9030	9030	8970	11760	6340	9050	8978.19	16.15	0	-2	9170	9110	9040	8980	8910	9075	8945	45	2710	500	6510	10	1	9048000	812	5.11	0.42	12	0.01	1756.00	21548.00	10800	20230109	-16.94	8260	20230822	8.60	9160	-2.07	20240102	8930	0.45	20240104	10800	-16.94	20230109	8260	8.60	20230822	1.50	N	049430	500	45 억		1461368	N	N	0	N	00	N
86	20240105	160505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	10	2	0.11	50243020	5590	120.76	9100	9100	8970	11750	6330	9040	8988.02	16.14	0	788	9140	9090	9010	8960	8880	9115	8985	45	2710	500	6500	10	1	9048000	819	5.15	0.42	12	0.06	1756.00	21548.00	10800	20230109	-16.20	8260	20230822	9.56	9160	-1.20	20240102	8930	1.34	20240104	10800	-16.20	20230109	8260	9.56	20230822	1.50	N	049430	500	45 억		1460581	N	N	0	N	00	N
87	20240105	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-10	5	-0.11	46501700	5174	111.77	9100	9100	8970	11750	6330	9040	8987.57	16.14	0	818	9140	9090	9010	8960	8880	9115	8985	45	2710	500	6500	10	1	9048000	817	5.14	0.42	12	0.06	1756.00	21548.00	10800	20230109	-16.39	8260	20230822	9.32	9160	-1.42	20240102	8930	1.12	20240104	10800	-16.39	20230109	8260	9.32	20230822	1.50	N	049430	500	45 억		1460581	N	N	0	N	00	N
88	20240105	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-20	5	-0.22	29564660	3291	71.10	9100	9100	8970	11750	6330	9040	8983.49	16.14	0	849	9140	9090	9010	8960	8880	9115	8985	45	2710	500	6500	10	1	9048000	816	5.14	0.42	12	0.04	1756.00	21548.00	10800	20230109	-16.48	8260	20230822	9.20	9160	-1.53	20240102	8930	1.01	20240104	10800	-16.48	20230109	8260	9.20	20230822	1.50	N	049430	500	45 억		1460581	N	N	0	N	00	N
89	20240105	130505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-30	5	-0.33	28907510	3218	69.52	9100	9100	8970	11750	6330	9040	8983.07	16.14	0	855	9140	9090	9010	8960	8880	9115	8985	45	2710	500	6500	10	1	9048000	815	5.13	0.42	12	0.04	1756.00	21548.00	10800	20230109	-16.57	8260	20230822	9.08	9160	-1.64	20240102	8930	0.90	20240104	10800	-16.57	20230109	8260	9.08	20230822	1.50	N	049430	500	45 억		1460581	N	N	0	N	00	N
90	20240105	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-30	5	-0.33	28862440	3213	69.41	9100	9100	8970	11750	6330	9040	8983.02	16.14	0	856	9140	9090	9010	8960	8880	9115	8985	45	2710	500	6500	10	1	9048000	815	5.13	0.42	12	0.04	1756.00	21548.00	10800	20230109	-16.57	8260	20230822	9.08	9160	-1.64	20240102	8930	0.90	20240104	10800	-16.57	20230109	8260	9.08	20230822	1.50	N	049430	500	45 억		1460581	N	N	0	N	00	N
91	20240105	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-60	5	-0.66	28501920	3173	68.55	9100	9100	8970	11750	6330	9040	8982.64	16.14	0	856	9140	9090	9010	8960	8880	9115	8985	45	2710	500	6500	10	1	9048000	813	5.11	0.42	12	0.04	1756.00	21548.00	10800	20230109	-16.85	8260	20230822	8.72	9160	-1.97	20240102	8930	0.56	20240104	10800	-16.85	20230109	8260	8.72	20230822	1.50	N	049430	500	45 억		1460581	N	N	0	N	00	N
92	20240105	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	10	2	0.11	26175610	2914	62.95	9100	9100	8970	11750	6330	9040	8982.71	16.14	0	808	9140	9090	9010	8960	8880	9115	8985	45	2710	500	6500	10	1	9048000	819	5.15	0.42	12	0.03	1756.00	21548.00	10800	20230109	-16.20	8260	20230822	9.56	9160	-1.20	20240102	8930	1.34	20240104	10800	-16.20	20230109	8260	9.56	20230822	1.50	N	049430	500	45 억		1460581	N	N	0	N	00	N
93	20240105	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-40	5	-0.44	3903050	433	9.35	9100	9100	9000	11750	6330	9040	9013.97	16.14	0	345	9140	9090	9010	8960	8880	9115	8985	45	2710	500	6500	10	1	9048000	814	5.13	0.42	12	0.00	1756.00	21548.00	10800	20230109	-16.67	8260	20230822	8.96	9160	-1.75	20240102	8930	0.78	20240104	10800	-16.67	20230109	8260	8.96	20230822	1.50	N	049430	500	45 억		1460581	N	N	0	N	00	N
94	20240104	160502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	80	2	0.89	41385840	4606	58.93	8960	9060	8930	11640	6280	8960	8985.20	16.15	0	-730	9213	9086	9023	8896	8833	9055	8865	45	2680	500	6450	10	1	9048000	818	5.15	0.42	12	0.05	1756.00	21548.00	10800	20230109	-16.30	8260	20230822	9.44	9160	-1.31	20240102	8930	1.23	20240104	10800	-16.30	20230109	8260	9.44	20230822	1.52	N	049430	500	45 억		1461311	N	N	0	N	00	N
95	20240104	150503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	0	3	0.00	40509450	4509	57.69	8960	9060	8930	11640	6280	8960	8984.13	16.15	0	-661	9213	9086	9023	8896	8833	9055	8865	45	2680	500	6450	10	1	9048000	811	5.10	0.42	12	0.05	1756.00	21548.00	10800	20230109	-17.04	8260	20230822	8.47	9160	-2.18	20240102	8930	0.34	20240104	10800	-17.04	20230109	8260	8.47	20230822	1.52	N	049430	500	45 억		1461311	N	N	0	N	00	N
96	20240104	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	80	2	0.89	18353220	2042	26.13	8960	9060	8930	11640	6280	8960	8987.86	16.15	0	-629	9213	9086	9023	8896	8833	9055	8865	45	2680	500	6450	10	1	9048000	818	5.15	0.42	12	0.02	1756.00	21548.00	10800	20230109	-16.30	8260	20230822	9.44	9160	-1.31	20240102	8930	1.23	20240104	10800	-16.30	20230109	8260	9.44	20230822	1.52	N	049430	500	45 억		1461311	N	N	0	N	00	N
97	20240104	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	70	2	0.78	15174920	1690	21.62	8960	9060	8930	11640	6280	8960	8979.24	16.15	0	-299	9213	9086	9023	8896	8833	9055	8865	45	2680	500	6450	10	1	9048000	817	5.14	0.42	12	0.02	1756.00	21548.00	10800	20230109	-16.39	8260	20230822	9.32	9160	-1.42	20240102	8930	1.12	20240104	10800	-16.39	20230109	8260	9.32	20230822	1.52	N	049430	500	45 억		1461311	N	N	0	N	00	N
98	20240104	120502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	70	2	0.78	11075470	1235	15.80	8960	9060	8930	11640	6280	8960	8967.99	16.15	0	-178	9213	9086	9023	8896	8833	9055	8865	45	2680	500	6450	10	1	9048000	817	5.14	0.42	12	0.01	1756.00	21548.00	10800	20230109	-16.39	8260	20230822	9.32	9160	-1.42	20240102	8930	1.12	20240104	10800	-16.39	20230109	8260	9.32	20230822	1.52	N	049430	500	45 억		1461311	N	N	0	N	00	N
99	20240104	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	80	2	0.89	10578280	1180	15.10	8960	9060	8930	11640	6280	8960	8964.64	16.15	0	-127	9213	9086	9023	8896	8833	9055	8865	45	2680	500	6450	10	1	9048000	818	5.15	0.42	12	0.01	1756.00	21548.00	10800	20230109	-16.30	8260	20230822	9.44	9160	-1.31	20240102	8930	1.23	20240104	10800	-16.30	20230109	8260	9.44	20230822	1.52	N	049430	500	45 억		1461311	N	N	0	N	00	N
100	20240104	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	80	2	0.89	10009730	1117	14.29	8960	9060	8930	11640	6280	8960	8961.26	16.15	0	-120	9213	9086	9023	8896	8833	9055	8865	45	2680	500	6450	10	1	9048000	818	5.15	0.42	12	0.01	1756.00	21548.00	10800	20230109	-16.30	8260	20230822	9.44	9160	-1.31	20240102	8930	1.23	20240104	10800	-16.30	20230109	8260	9.44	20230822	1.52	N	049430	500	45 억		1461311	N	N	0	N	00	N
101	20240104	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-10	5	-0.11	743510	83	1.06	8960	8960	8940	11640	6280	8960	8957.95	16.15	0	-13	9213	9086	9023	8896	8833	9055	8865	45	2680	500	6450	10	1	9048000	810	5.10	0.42	12	0.00	1756.00	21548.00	10800	20230109	-17.13	8260	20230822	8.35	9160	-2.29	20240102	8940	0.11	20240104	10800	-17.13	20230109	8260	8.35	20230822	1.52	N	049430	500	45 억		1461311	N	N	0	N	00	N
102	20240103	160501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-190	5	-2.08	70413640	7816	155.67	9140	9150	8960	11890	6410	9150	9008.91	16.15	0	-288	9243	9196	9113	9066	8983	9220	9090	45	2740	500	6580	10	1	9048000	811	5.10	0.42	12	0.09	1756.00	21548.00	10800	20230109	-17.04	8260	20230822	8.47	9160	-2.18	20240102	8960	0.00	20240103	10800	-17.04	20230109	8260	8.47	20230822	1.52	N	049430	500	45 억		1461599	N	N	0	N	00	N
103	20240103	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-160	5	-1.75	59639800	6615	131.75	9140	9150	8990	11890	6410	9150	9015.84	16.15	0	-254	9243	9196	9113	9066	8983	9220	9090	45	2740	500	6580	10	1	9048000	813	5.12	0.42	12	0.07	1756.00	21548.00	10800	20230109	-16.76	8260	20230822	8.84	9160	-1.86	20240102	8990	0.00	20240103	10800	-16.76	20230109	8260	8.84	20230822	1.52	N	049430	500	45 억		1461599	N	N	0	N	00	N
104	20240103	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-110	5	-1.20	36599650	4056	80.78	9140	9150	9000	11890	6410	9150	9023.58	16.15	0	-189	9243	9196	9113	9066	8983	9220	9090	45	2740	500	6580	10	1	9048000	818	5.15	0.42	12	0.04	1756.00	21548.00	10800	20230109	-16.30	8260	20230822	9.44	9160	-1.31	20240102	9000	0.44	20240103	10800	-16.30	20230109	8260	9.44	20230822	1.52	N	049430	500	45 억		1461599	N	N	0	N	00	N
105	20240103	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-90	5	-0.98	26785090	2968	59.11	9140	9150	9000	11890	6410	9150	9024.63	16.15	0	-114	9243	9196	9113	9066	8983	9220	9090	45	2740	500	6580	10	1	9048000	820	5.16	0.42	12	0.03	1756.00	21548.00	10800	20230109	-16.11	8260	20230822	9.69	9160	-1.09	20240102	9000	0.67	20240103	10800	-16.11	20230109	8260	9.69	20230822	1.52	N	049430	500	45 억		1461599	N	N	0	N	00	N
106	20240103	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-70	5	-0.77	26748930	2964	59.03	9140	9150	9000	11890	6410	9150	9024.61	16.15	0	-112	9243	9196	9113	9066	8983	9220	9090	45	2740	500	6580	10	1	9048000	822	5.17	0.42	12	0.03	1756.00	21548.00	10800	20230109	-15.93	8260	20230822	9.93	9160	-0.87	20240102	9000	0.89	20240103	10800	-15.93	20230109	8260	9.93	20230822	1.52	N	049430	500	45 억		1461599	N	N	0	N	00	N
107	20240103	110500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-70	5	-0.77	11714730	1297	25.83	9140	9150	9000	11890	6410	9150	9032.17	16.15	0	-134	9243	9196	9113	9066	8983	9220	9090	45	2740	500	6580	10	1	9048000	822	5.17	0.42	12	0.01	1756.00	21548.00	10800	20230109	-15.93	8260	20230822	9.93	9160	-0.87	20240102	9000	0.89	20240103	10800	-15.93	20230109	8260	9.93	20230822	1.52	N	049430	500	45 억		1461599	N	N	0	N	00	N
108	20240103	100500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-80	5	-0.87	7686270	851	16.95	9140	9150	9000	11890	6410	9150	9032.04	16.15	0	-95	9243	9196	9113	9066	8983	9220	9090	45	2740	500	6580	10	1	9048000	821	5.17	0.42	12	0.01	1756.00	21548.00	10800	20230109	-16.02	8260	20230822	9.81	9160	-0.98	20240102	9000	0.78	20240103	10800	-16.02	20230109	8260	9.81	20230822	1.52	N	049430	500	45 억		1461599	N	N	0	N	00	N
109	20240103	090500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-30	5	-0.33	292600	32	0.64	9140	9150	9120	11890	6410	9150	9143.75	16.15	0	-4	9243	9196	9113	9066	8983	9220	9090	45	2740	500	6580	10	1	9048000	825	5.19	0.42	12	0.00	1756.00	21548.00	10800	20230109	-15.56	8260	20230822	10.41	9160	-0.44	20240102	9030	1.00	20240102	10800	-15.56	20230109	8260	10.41	20230822	1.52	N	049430	500	45 억		1461599	N	N	0	N	00	N
110	20240102	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	20	2	0.22	45705680	5021	79.27	9130	9160	9030	11860	6400	9130	9102.90	16.15	0	-134	9236	9182	9076	9022	8916	9210	9050	45	2730	500	6570	10	1	9048000	828	5.21	0.42	12	0.06	1756.00	21548.00	10800	20230109	-15.28	8260	20230822	10.77	9160	-0.11	20240102	9030	1.33	20240102	10800	-15.28	20230109	8260	10.77	20230822	1.53	N	049430	500	45 억		1461703	N	N	0	N	00	N
111	20240102	150459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-40	5	-0.44	45568470	5006	79.03	9130	9160	9030	11860	6400	9130	9102.77	16.15	0	-124	9236	9182	9076	9022	8916	9210	9050	45	2730	500	6570	10	1	9048000	822	5.18	0.42	12	0.06	1756.00	21548.00	10800	20230109	-15.83	8260	20230822	10.05	9160	-0.76	20240102	9030	0.66	20240102	10800	-15.83	20230109	8260	10.05	20230822	1.53	N	049430	500	45 억		1461703	N	N	0	N	00	N
112	20240102	140500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-10	5	-0.11	20771940	2287	36.11	9130	9160	9030	11860	6400	9130	9082.61	16.15	0	137	9236	9182	9076	9022	8916	9210	9050	45	2730	500	6570	10	1	9048000	825	5.19	0.42	12	0.03	1756.00	21548.00	10800	20230109	-15.56	8260	20230822	10.41	9160	-0.44	20240102	9030	1.00	20240102	10800	-15.56	20230109	8260	10.41	20230822	1.53	N	049430	500	45 억		1461703	N	N	0	N	00	N
113	20240102	130457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-30	5	-0.33	18722130	2062	32.55	9130	9160	9030	11860	6400	9130	9079.60	16.15	0	265	9236	9182	9076	9022	8916	9210	9050	45	2730	500	6570	10	1	9048000	823	5.18	0.42	12	0.02	1756.00	21548.00	10800	20230109	-15.74	8260	20230822	10.17	9160	-0.66	20240102	9030	0.78	20240102	10800	-15.74	20230109	8260	10.17	20230822	1.53	N	049430	500	45 억		1461703	N	N	0	N	00	N
114	20240102	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-50	5	-0.55	16284050	1794	28.32	9130	9160	9030	11860	6400	9130	9076.95	16.15	0	188	9236	9182	9076	9022	8916	9210	9050	45	2730	500	6570	10	1	9048000	822	5.17	0.42	12	0.02	1756.00	21548.00	10800	20230109	-15.93	8260	20230822	9.93	9160	-0.87	20240102	9030	0.55	20240102	10800	-15.93	20230109	8260	9.93	20230822	1.53	N	049430	500	45 억		1461703	N	N	0	N	00	N
115	20240102	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-80	5	-0.88	13149840	1449	22.88	9130	9160	9030	11860	6400	9130	9075.11	16.15	0	268	9236	9182	9076	9022	8916	9210	9050	45	2730	500	6570	10	1	9048000	819	5.15	0.42	12	0.02	1756.00	21548.00	10800	20230109	-16.20	8260	20230822	9.56	9160	-1.20	20240102	9030	0.22	20240102	10800	-16.20	20230109	8260	9.56	20230822	1.53	N	049430	500	45 억		1461703	N	N	0	N	00	N
116	20240102	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-20	5	-0.22	1926080	211	3.33	9130	9130	9110	11860	6400	9130	9128.34	16.15	0	-110	9236	9182	9076	9022	8916	9210	9050	45	2730	500	6570	10	1	9048000	824	5.19	0.42	12	0.00	1756.00	21548.00	10800	20230109	-15.65	8260	20230822	10.29	9130	-0.22	20240102	9110	0.00	20240102	10800	-15.65	20230109	8260	10.29	20230822	1.53	N	049430	500	45 억		1461703	N	N	0	N	00	N
117	20240102	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	0	3	0.00	0	0	0.00	0	0	0	11860	6400	9130	0.00	16.15	0	0	9236	9182	9076	9022	8916	9210	9050	45	2730	500	6570	10	1	9048000	826	5.20	0.42	12	0.00	1756.00	21548.00	10800	20230109	-15.46	8260	20230822	10.53	0	0.00	0	0	0.00	0	10800	-15.46	20230109	8260	10.53	20230822	1.53	N	049430	500	45 억		1461703	N	N	0	N	00	N