KissMeData/058110/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	120552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	420	2	13.40	14604955830	4075510	3359.92	3105	3740	3105	4075	2195	3135	3583.59	1.21	0	-156390	3328	3231	3183	3086	3038	3207	3062	80	940	500	1940	5	1	16050530	571	-21.29	0.80	12	25.39	-167.00	4468.00	6270	20231207	-43.30	2165	20231024	64.20	4090	-13.08	20240111	3105	14.49	20240123	6270	-43.30	20231207	2165	64.20	20231024	3.70	N	058110	500	80 억		194685	N	N	0	N	00	N
3	20240123	110550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	575	2	18.34	9911170825	2748989	2266.31	3105	3740	3105	4075	2195	3135	3605.39	1.21	0	-119221	3328	3231	3183	3086	3038	3207	3062	80	940	500	1940	5	1	16050530	595	-22.22	0.83	12	17.13	-167.00	4468.00	6270	20231207	-40.83	2165	20231024	71.36	4090	-9.29	20240111	3105	19.48	20240123	6270	-40.83	20231207	2165	71.36	20231024	3.70	N	058110	500	80 억		194685	N	N	0	N	00	N
4	20240123	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	170	2	5.42	441128535	134411	110.81	3105	3355	3105	4075	2195	3135	3281.94	1.21	0	20746	3328	3231	3183	3086	3038	3207	3062	80	940	500	1940	5	1	16050530	530	-19.79	0.74	12	0.84	-167.00	4468.00	6270	20231207	-47.29	2165	20231024	52.66	4090	-19.19	20240111	3105	6.44	20240123	6270	-47.29	20231207	2165	52.66	20231024	3.70	N	058110	500	80 억		194685	N	N	0	N	00	N
5	20240123	090550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	20	2	0.64	30313970	9658	7.96	3105	3175	3105	4075	2195	3135	3138.74	1.21	0	-2451	3328	3231	3183	3086	3038	3207	3062	80	940	500	1940	5	1	16050530	506	-18.89	0.71	12	0.06	-167.00	4468.00	6270	20231207	-49.68	2165	20231024	45.73	4090	-22.86	20240111	3105	1.61	20240123	6270	-49.68	20231207	2165	45.73	20231024	3.70	N	058110	500	80 억		194685	N	N	0	N	00	N
6	20240119	160546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	15	2	0.46	663701780	205379	92.50	3255	3330	3160	4205	2265	3235	3231.57	1.23	0	8796	3398	3316	3263	3181	3128	3290	3155	80	970	500	2000	5	1	16050530	522	-19.46	0.73	12	1.28	-167.00	4468.00	6510	20230113	-50.08	2165	20231024	50.12	4090	-20.54	20240111	3160	2.85	20240119	6270	-48.17	20231207	2165	50.12	20231024	3.90	N	058110	500	80 억		196919	N	N	0	N	00	N
7	20240119	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	-40	5	-1.24	619393465	191615	86.30	3255	3330	3160	4205	2265	3235	3232.49	1.23	0	10361	3398	3316	3263	3181	3128	3290	3155	80	970	500	2000	5	1	16050530	513	-19.13	0.72	12	1.19	-167.00	4468.00	6510	20230113	-50.92	2165	20231024	47.58	4090	-21.88	20240111	3160	1.11	20240119	6270	-49.04	20231207	2165	47.58	20231024	3.90	N	058110	500	80 억		196919	N	N	0	N	00	N
8	20240119	140547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-55	5	-1.70	484035185	149223	67.21	3255	3330	3170	4205	2265	3235	3243.70	1.23	0	16618	3398	3316	3263	3181	3128	3290	3155	80	970	500	2000	5	1	16050530	510	-19.04	0.71	12	0.93	-167.00	4468.00	6510	20230113	-51.15	2165	20231024	46.88	4090	-22.25	20240111	3170	0.32	20240119	6270	-49.28	20231207	2165	46.88	20231024	3.90	N	058110	500	80 억		196919	N	N	0	N	00	N
9	20240119	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	-35	5	-1.08	363849535	111526	50.23	3255	3330	3195	4205	2265	3235	3262.46	1.23	0	13493	3398	3316	3263	3181	3128	3290	3155	80	970	500	2000	5	1	16050530	514	-19.16	0.72	12	0.69	-167.00	4468.00	6510	20230113	-50.84	2165	20231024	47.81	4090	-21.76	20240111	3195	0.16	20240119	6270	-48.96	20231207	2165	47.81	20231024	3.90	N	058110	500	80 억		196919	N	N	0	N	00	N
10	20240119	120549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	-10	5	-0.31	316411020	96722	43.56	3255	3330	3205	4205	2265	3235	3271.34	1.23	0	20000	3398	3316	3263	3181	3128	3290	3155	80	970	500	2000	5	1	16050530	518	-19.31	0.72	12	0.60	-167.00	4468.00	6510	20230113	-50.46	2165	20231024	48.96	4090	-21.15	20240111	3205	0.62	20240119	6270	-48.56	20231207	2165	48.96	20231024	3.90	N	058110	500	80 억		196919	N	N	0	N	00	N
11	20240119	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	0	3	0.00	211223520	64189	28.91	3255	3330	3230	4205	2265	3235	3290.65	1.23	0	27511	3398	3316	3263	3181	3128	3290	3155	80	970	500	2000	5	1	16050530	519	-19.37	0.72	12	0.40	-167.00	4468.00	6510	20230113	-50.31	2165	20231024	49.42	4090	-20.90	20240111	3210	0.78	20240118	6270	-48.41	20231207	2165	49.42	20231024	3.90	N	058110	500	80 억		196919	N	N	0	N	00	N
12	20240119	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	55	2	1.70	162045140	49106	22.12	3255	3330	3255	4205	2265	3235	3299.91	1.23	0	26774	3398	3316	3263	3181	3128	3290	3155	80	970	500	2000	5	1	16050530	528	-19.70	0.74	12	0.31	-167.00	4468.00	6510	20230113	-49.46	2165	20231024	51.96	4090	-19.56	20240111	3210	2.49	20240118	6270	-47.53	20231207	2165	51.96	20231024	3.90	N	058110	500	80 억		196919	N	N	0	N	00	N
13	20240119	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	25	2	0.77	19238635	5876	2.65	3255	3300	3255	4205	2265	3235	3274.10	1.23	0	3314	3398	3316	3263	3181	3128	3290	3155	80	970	500	2000	5	1	16050530	523	-19.52	0.73	12	0.04	-167.00	4468.00	6510	20230113	-49.92	2165	20231024	50.58	4090	-20.29	20240111	3210	1.56	20240118	6270	-48.01	20231207	2165	50.58	20231024	3.90	N	058110	500	80 억		196919	N	N	0	N	00	N
14	20240118	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	-75	5	-2.27	712150920	217560	93.59	3275	3345	3210	4300	2320	3310	3274.19	1.01	0	34275	3470	3390	3330	3250	3190	3360	3220	80	990	500	2050	5	1	16050530	519	-19.37	0.72	12	1.36	-167.00	4468.00	6780	20230112	-52.29	2165	20231024	49.42	4090	-20.90	20240111	3210	0.78	20240118	6270	-48.41	20231207	2165	49.42	20231024	3.95	N	058110	500	80 억		162568	N	N	0	N	00	N
15	20240118	150546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	-40	5	-1.21	623338690	190211	81.83	3275	3345	3210	4300	2320	3310	3277.09	1.01	0	18360	3470	3390	3330	3250	3190	3360	3220	80	990	500	2050	5	1	16050530	525	-19.58	0.73	12	1.19	-167.00	4468.00	6780	20230112	-51.77	2165	20231024	51.04	4090	-20.05	20240111	3210	1.87	20240118	6270	-47.85	20231207	2165	51.04	20231024	3.95	N	058110	500	80 억		162568	N	N	0	N	00	N
16	20240118	140546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-70	5	-2.11	505856620	154134	66.31	3275	3345	3210	4300	2320	3310	3281.93	1.01	0	7541	3470	3390	3330	3250	3190	3360	3220	80	990	500	2050	5	1	16050530	520	-19.40	0.73	12	0.96	-167.00	4468.00	6780	20230112	-52.21	2165	20231024	49.65	4090	-20.78	20240111	3210	0.93	20240118	6270	-48.33	20231207	2165	49.65	20231024	3.95	N	058110	500	80 억		162568	N	N	0	N	00	N
17	20240118	130545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	-50	5	-1.51	339544650	102873	44.26	3275	3345	3240	4300	2320	3310	3300.62	1.01	0	11473	3470	3390	3330	3250	3190	3360	3220	80	990	500	2050	5	1	16050530	523	-19.52	0.73	12	0.64	-167.00	4468.00	6780	20230112	-51.92	2165	20231024	50.58	4090	-20.29	20240111	3240	0.62	20240118	6270	-48.01	20231207	2165	50.58	20231024	3.95	N	058110	500	80 억		162568	N	N	0	N	00	N
18	20240118	120547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3285	-25	5	-0.76	261801915	79092	34.03	3275	3345	3240	4300	2320	3310	3310.09	1.01	0	10552	3470	3390	3330	3250	3190	3360	3220	80	990	500	2050	5	1	16050530	527	-19.67	0.74	12	0.49	-167.00	4468.00	6780	20230112	-51.55	2165	20231024	51.73	4090	-19.68	20240111	3240	1.39	20240118	6270	-47.61	20231207	2165	51.73	20231024	3.95	N	058110	500	80 억		162568	N	N	0	N	00	N
19	20240118	110547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	30	2	0.91	200498250	60574	26.06	3275	3345	3240	4300	2320	3310	3309.97	1.01	0	17198	3470	3390	3330	3250	3190	3360	3220	80	990	500	2050	5	1	16050530	536	-20.00	0.75	12	0.38	-167.00	4468.00	6780	20230112	-50.74	2165	20231024	54.27	4090	-18.34	20240111	3240	3.09	20240118	6270	-46.73	20231207	2165	54.27	20231024	3.95	N	058110	500	80 억		162568	N	N	0	N	00	N
20	20240118	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	0	3	0.00	123614020	37476	16.12	3275	3340	3240	4300	2320	3310	3298.48	1.01	0	11248	3470	3390	3330	3250	3190	3360	3220	80	990	500	2050	5	1	16050530	531	-19.82	0.74	12	0.23	-167.00	4468.00	6780	20230112	-51.18	2165	20231024	52.89	4090	-19.07	20240111	3240	2.16	20240118	6270	-47.21	20231207	2165	52.89	20231024	3.95	N	058110	500	80 억		162568	N	N	0	N	00	N
21	20240118	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	-10	5	-0.30	17726775	5398	2.32	3275	3330	3275	4300	2320	3310	3283.95	1.01	0	1649	3470	3390	3330	3250	3190	3360	3220	80	990	500	2050	5	1	16050530	530	-19.76	0.74	12	0.03	-167.00	4468.00	6780	20230112	-51.33	2165	20231024	52.42	4090	-19.32	20240111	3270	0.92	20240117	6270	-47.37	20231207	2165	52.42	20231024	3.95	N	058110	500	80 억		162568	N	N	0	N	00	N
22	20240117	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	-140	5	-4.06	754886755	227235	116.54	3385	3410	3270	4485	2415	3450	3322.05	0.58	0	69576	3623	3536	3443	3356	3263	3490	3310	80	1035	500	2130	5	1	16050530	531	-19.82	0.74	12	1.42	-167.00	4468.00	7000	20230111	-52.71	2165	20231024	52.89	4090	-19.07	20240111	3270	1.22	20240117	6270	-47.21	20231207	2165	52.89	20231024	4.07	N	058110	500	80 억		92666	N	N	0	N	00	N
23	20240117	150546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	-110	5	-3.19	678524265	204371	104.81	3385	3410	3270	4485	2415	3450	3320.04	0.58	0	72979	3623	3536	3443	3356	3263	3490	3310	80	1035	500	2130	5	1	16050530	536	-20.00	0.75	12	1.27	-167.00	4468.00	7000	20230111	-52.29	2165	20231024	54.27	4090	-18.34	20240111	3270	2.14	20240117	6270	-46.73	20231207	2165	54.27	20231024	4.07	N	058110	500	80 억		92666	N	N	0	N	00	N
24	20240117	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-125	5	-3.62	573077205	172430	88.43	3385	3410	3270	4485	2415	3450	3323.51	0.58	0	56503	3623	3536	3443	3356	3263	3490	3310	80	1035	500	2130	5	1	16050530	534	-19.91	0.74	12	1.07	-167.00	4468.00	7000	20230111	-52.50	2165	20231024	53.58	4090	-18.70	20240111	3270	1.68	20240117	6270	-46.97	20231207	2165	53.58	20231024	4.07	N	058110	500	80 억		92666	N	N	0	N	00	N
25	20240117	130545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	-150	5	-4.35	458359245	137646	70.59	3385	3410	3270	4485	2415	3450	3329.96	0.58	0	31743	3623	3536	3443	3356	3263	3490	3310	80	1035	500	2130	5	1	16050530	530	-19.76	0.74	12	0.86	-167.00	4468.00	7000	20230111	-52.86	2165	20231024	52.42	4090	-19.32	20240111	3270	0.92	20240117	6270	-47.37	20231207	2165	52.42	20231024	4.07	N	058110	500	80 억		92666	N	N	0	N	00	N
26	20240117	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	-160	5	-4.64	367441320	110057	56.44	3385	3410	3280	4485	2415	3450	3338.62	0.58	0	18710	3623	3536	3443	3356	3263	3490	3310	80	1035	500	2130	5	1	16050530	528	-19.70	0.74	12	0.69	-167.00	4468.00	7000	20230111	-53.00	2165	20231024	51.96	4090	-19.56	20240111	3280	0.30	20240117	6270	-47.53	20231207	2165	51.96	20231024	4.07	N	058110	500	80 억		92666	N	N	0	N	00	N
27	20240117	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3330	-120	5	-3.48	274109585	81872	41.99	3385	3410	3305	4485	2415	3450	3347.99	0.58	0	15100	3623	3536	3443	3356	3263	3490	3310	80	1035	500	2130	5	1	16050530	534	-19.94	0.75	12	0.51	-167.00	4468.00	7000	20230111	-52.43	2165	20231024	53.81	4090	-18.58	20240111	3305	0.76	20240117	6270	-46.89	20231207	2165	53.81	20231024	4.07	N	058110	500	80 억		92666	N	N	0	N	00	N
28	20240117	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	-110	5	-3.19	171005255	50818	26.06	3385	3410	3310	4485	2415	3450	3365.00	0.58	0	2218	3623	3536	3443	3356	3263	3490	3310	80	1035	500	2130	5	1	16050530	536	-20.00	0.75	12	0.32	-167.00	4468.00	7000	20230111	-52.29	2165	20231024	54.27	4090	-18.34	20240111	3310	0.91	20240117	6270	-46.73	20231207	2165	54.27	20231024	4.07	N	058110	500	80 억		92666	N	N	0	N	00	N
29	20240117	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	-55	5	-1.59	50253175	14823	7.60	3385	3410	3380	4485	2415	3450	3390.09	0.58	0	720	3623	3536	3443	3356	3263	3490	3310	80	1035	500	2130	5	1	16050530	545	-20.33	0.76	12	0.09	-167.00	4468.00	7000	20230111	-51.50	2165	20231024	56.81	4090	-16.99	20240111	3350	1.34	20240116	6270	-45.85	20231207	2165	56.81	20231024	4.07	N	058110	500	80 억		92666	N	N	0	N	00	N
30	20240116	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-15	5	-0.43	655553370	190662	82.46	3455	3530	3350	4500	2430	3465	3438.29	0.56	0	5143	3595	3530	3485	3420	3375	3507	3397	80	1035	500	2140	5	1	16050530	554	-20.66	0.77	12	1.19	-167.00	4468.00	7730	20230110	-55.37	2165	20231024	59.35	4090	-15.65	20240111	3350	2.99	20240116	6270	-44.98	20231207	2165	59.35	20231024	4.09	N	058110	500	80 억		90434	N	N	0	N	00	N
31	20240116	150543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	-30	5	-0.87	621380495	180734	78.17	3455	3530	3350	4500	2430	3465	3438.09	0.56	0	6293	3595	3530	3485	3420	3375	3507	3397	80	1035	500	2140	5	1	16050530	551	-20.57	0.77	12	1.13	-167.00	4468.00	7730	20230110	-55.56	2165	20231024	58.66	4090	-16.01	20240111	3350	2.54	20240116	6270	-45.22	20231207	2165	58.66	20231024	4.09	N	058110	500	80 억		90434	N	N	0	N	00	N
32	20240116	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	10	2	0.29	503600750	146703	63.45	3455	3530	3350	4500	2430	3465	3432.78	0.56	0	21573	3595	3530	3485	3420	3375	3507	3397	80	1035	500	2140	5	1	16050530	558	-20.81	0.78	12	0.91	-167.00	4468.00	7730	20230110	-55.05	2165	20231024	60.51	4090	-15.04	20240111	3350	3.73	20240116	6270	-44.58	20231207	2165	60.51	20231024	4.09	N	058110	500	80 억		90434	N	N	0	N	00	N
33	20240116	130544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	0	3	0.00	387653015	113407	49.05	3455	3530	3350	4500	2430	3465	3418.23	0.56	0	15176	3595	3530	3485	3420	3375	3507	3397	80	1035	500	2140	5	1	16050530	556	-20.75	0.78	12	0.71	-167.00	4468.00	7730	20230110	-55.17	2165	20231024	60.05	4090	-15.28	20240111	3350	3.43	20240116	6270	-44.74	20231207	2165	60.05	20231024	4.09	N	058110	500	80 억		90434	N	N	0	N	00	N
34	20240116	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-25	5	-0.72	336971755	98780	42.72	3455	3530	3350	4500	2430	3465	3411.31	0.56	0	17565	3595	3530	3485	3420	3375	3507	3397	80	1035	500	2140	5	1	16050530	552	-20.60	0.77	12	0.62	-167.00	4468.00	7730	20230110	-55.50	2165	20231024	58.89	4090	-15.89	20240111	3350	2.69	20240116	6270	-45.14	20231207	2165	58.89	20231024	4.09	N	058110	500	80 억		90434	N	N	0	N	00	N
35	20240116	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-25	5	-0.72	309094895	90663	39.21	3455	3530	3350	4500	2430	3465	3409.24	0.56	0	15225	3595	3530	3485	3420	3375	3507	3397	80	1035	500	2140	5	1	16050530	552	-20.60	0.77	12	0.56	-167.00	4468.00	7730	20230110	-55.50	2165	20231024	58.89	4090	-15.89	20240111	3350	2.69	20240116	6270	-45.14	20231207	2165	58.89	20231024	4.09	N	058110	500	80 억		90434	N	N	0	N	00	N
36	20240116	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	-85	5	-2.45	212611815	62262	26.93	3455	3530	3350	4500	2430	3465	3414.75	0.56	0	-4215	3595	3530	3485	3420	3375	3507	3397	80	1035	500	2140	5	1	16050530	543	-20.24	0.76	12	0.39	-167.00	4468.00	7730	20230110	-56.27	2165	20231024	56.12	4090	-17.36	20240111	3350	0.90	20240116	6270	-46.09	20231207	2165	56.12	20231024	4.09	N	058110	500	80 억		90434	N	N	0	N	00	N
37	20240116	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	5	2	0.14	26765765	7753	3.35	3455	3500	3440	4500	2430	3465	3452.23	0.56	0	-3743	3595	3530	3485	3420	3375	3507	3397	80	1035	500	2140	5	1	16050530	557	-20.78	0.78	12	0.05	-167.00	4468.00	7730	20230110	-55.11	2165	20231024	60.28	4090	-15.16	20240111	3440	0.87	20240116	6270	-44.66	20231207	2165	60.28	20231024	4.09	N	058110	500	80 억		90434	N	N	0	N	00	N
38	20240115	160541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-50	5	-1.42	785057690	225949	42.06	3520	3550	3440	4565	2465	3515	3474.58	0.31	0	39910	3835	3675	3590	3430	3345	3632	3387	80	1050	500	2170	5	1	16050530	556	-20.75	0.78	12	1.41	-167.00	4468.00	7730	20230110	-55.17	2165	20231024	60.05	4090	-15.28	20240111	3440	0.73	20240115	6270	-44.74	20231207	2165	60.05	20231024	3.95	N	058110	500	80 억		50522	N	N	0	N	00	N
39	20240115	150542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-35	5	-1.00	677163025	194846	36.27	3520	3550	3440	4565	2465	3515	3475.38	0.31	0	31411	3835	3675	3590	3430	3345	3632	3387	80	1050	500	2170	5	1	16050530	559	-20.84	0.78	12	1.21	-167.00	4468.00	7730	20230110	-54.98	2165	20231024	60.74	4090	-14.91	20240111	3440	1.16	20240115	6270	-44.50	20231207	2165	60.74	20231024	3.95	N	058110	500	80 억		50522	N	N	0	N	00	N
40	20240115	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	-60	5	-1.71	563400485	161923	30.14	3520	3550	3440	4565	2465	3515	3479.43	0.31	0	33185	3835	3675	3590	3430	3345	3632	3387	80	1050	500	2170	5	1	16050530	555	-20.69	0.77	12	1.01	-167.00	4468.00	7730	20230110	-55.30	2165	20231024	59.58	4090	-15.53	20240111	3440	0.44	20240115	6270	-44.90	20231207	2165	59.58	20231024	3.95	N	058110	500	80 억		50522	N	N	0	N	00	N
41	20240115	130541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-50	5	-1.42	426691915	122361	22.78	3520	3550	3440	4565	2465	3515	3487.16	0.31	0	19865	3835	3675	3590	3430	3345	3632	3387	80	1050	500	2170	5	1	16050530	556	-20.75	0.78	12	0.76	-167.00	4468.00	7730	20230110	-55.17	2165	20231024	60.05	4090	-15.28	20240111	3440	0.73	20240115	6270	-44.74	20231207	2165	60.05	20231024	3.95	N	058110	500	80 억		50522	N	N	0	N	00	N
42	20240115	120541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-20	5	-0.57	398973750	114423	21.30	3520	3550	3440	4565	2465	3515	3486.83	0.31	0	20996	3835	3675	3590	3430	3345	3632	3387	80	1050	500	2170	5	1	16050530	561	-20.93	0.78	12	0.71	-167.00	4468.00	7730	20230110	-54.79	2165	20231024	61.43	4090	-14.55	20240111	3440	1.60	20240115	6270	-44.26	20231207	2165	61.43	20231024	3.95	N	058110	500	80 억		50522	N	N	0	N	00	N
43	20240115	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-40	5	-1.14	343157990	98314	18.30	3520	3550	3440	4565	2465	3515	3490.43	0.31	0	17843	3835	3675	3590	3430	3345	3632	3387	80	1050	500	2170	5	1	16050530	558	-20.81	0.78	12	0.61	-167.00	4468.00	7730	20230110	-55.05	2165	20231024	60.51	4090	-15.04	20240111	3440	1.02	20240115	6270	-44.58	20231207	2165	60.51	20231024	3.95	N	058110	500	80 억		50522	N	N	0	N	00	N
44	20240115	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	10	2	0.28	239542015	68519	12.75	3520	3550	3440	4565	2465	3515	3495.99	0.31	0	10108	3835	3675	3590	3430	3345	3632	3387	80	1050	500	2170	5	1	16050530	566	-21.11	0.79	12	0.43	-167.00	4468.00	7730	20230110	-54.40	2165	20231024	62.82	4090	-13.81	20240111	3440	2.47	20240115	6270	-43.78	20231207	2165	62.82	20231024	3.95	N	058110	500	80 억		50522	N	N	0	N	00	N
45	20240115	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-25	5	-0.71	63179945	18008	3.35	3520	3550	3450	4565	2465	3515	3508.44	0.31	0	-7740	3835	3675	3590	3430	3345	3632	3387	80	1050	500	2170	5	1	16050530	560	-20.90	0.78	12	0.11	-167.00	4468.00	7730	20230110	-54.85	2165	20231024	61.20	4090	-14.67	20240111	3450	1.16	20240115	6270	-44.34	20231207	2165	61.20	20231024	3.95	N	058110	500	80 억		50522	N	N	0	N	00	N
46	20240112	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-245	5	-6.52	1858935675	521067	25.61	3735	3750	3505	4885	2635	3760	3567.75	0.42	0	-19581	4216	3987	3861	3632	3506	4102	3747	80	1125	500	2330	5	1	16050530	564	-21.05	0.79	12	3.25	-167.00	4468.00	7730	20230110	-54.53	2165	20231024	62.36	4090	-14.06	20240111	3505	0.29	20240112	6780	-48.16	20230112	2165	62.36	20231024	3.80	N	058110	500	80 억		68077	N	N	0	N	00	N
47	20240112	150540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-240	5	-6.38	1721810050	482081	23.70	3735	3750	3505	4885	2635	3760	3571.62	0.42	0	-17932	4216	3987	3861	3632	3506	4102	3747	80	1125	500	2330	5	1	16050530	565	-21.08	0.79	12	3.00	-167.00	4468.00	7730	20230110	-54.46	2165	20231024	62.59	4090	-13.94	20240111	3505	0.43	20240112	6780	-48.08	20230112	2165	62.59	20231024	3.80	N	058110	500	80 억		68077	N	N	0	N	00	N
48	20240112	140539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	-220	5	-5.85	1528049275	427026	20.99	3735	3750	3505	4885	2635	3760	3578.35	0.42	0	-18918	4216	3987	3861	3632	3506	4102	3747	80	1125	500	2330	5	1	16050530	568	-21.20	0.79	12	2.66	-167.00	4468.00	7730	20230110	-54.20	2165	20231024	63.51	4090	-13.45	20240111	3505	1.00	20240112	6780	-47.79	20230112	2165	63.51	20231024	3.80	N	058110	500	80 억		68077	N	N	0	N	00	N
49	20240112	130537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-245	5	-6.52	1414743640	394831	19.41	3735	3750	3505	4885	2635	3760	3583.16	0.42	0	-18140	4216	3987	3861	3632	3506	4102	3747	80	1125	500	2330	5	1	16050530	564	-21.05	0.79	12	2.46	-167.00	4468.00	7730	20230110	-54.53	2165	20231024	62.36	4090	-14.06	20240111	3505	0.29	20240112	6780	-48.16	20230112	2165	62.36	20231024	3.80	N	058110	500	80 억		68077	N	N	0	N	00	N
50	20240112	120540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	-200	5	-5.32	1080145865	300150	14.75	3735	3750	3540	4885	2635	3760	3598.69	0.42	0	-14804	4216	3987	3861	3632	3506	4102	3747	80	1125	500	2330	5	1	16050530	571	-21.32	0.80	12	1.87	-167.00	4468.00	7730	20230110	-53.95	2165	20231024	64.43	4090	-12.96	20240111	3540	0.56	20240112	6780	-47.49	20230112	2165	64.43	20231024	3.80	N	058110	500	80 억		68077	N	N	0	N	00	N
51	20240112	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	-205	5	-5.45	911035240	252560	12.41	3735	3750	3540	4885	2635	3760	3607.20	0.42	0	-10628	4216	3987	3861	3632	3506	4102	3747	80	1125	500	2330	5	1	16050530	571	-21.29	0.80	12	1.57	-167.00	4468.00	7730	20230110	-54.01	2165	20231024	64.20	4090	-13.08	20240111	3540	0.42	20240112	6780	-47.57	20230112	2165	64.20	20231024	3.80	N	058110	500	80 억		68077	N	N	0	N	00	N
52	20240112	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	-180	5	-4.79	688885940	190108	9.34	3735	3750	3560	4885	2635	3760	3623.66	0.42	0	-15208	4216	3987	3861	3632	3506	4102	3747	80	1125	500	2330	5	1	16050530	575	-21.44	0.80	12	1.18	-167.00	4468.00	7730	20230110	-53.69	2165	20231024	65.36	4090	-12.47	20240111	3560	0.56	20240112	6780	-47.20	20230112	2165	65.36	20231024	3.80	N	058110	500	80 억		68077	N	N	0	N	00	N
53	20240112	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-65	5	-1.73	57412335	15442	0.76	3735	3750	3690	4885	2635	3760	3717.93	0.42	0	-1871	4216	3987	3861	3632	3506	4102	3747	80	1125	500	2330	5	1	16050530	593	-22.13	0.83	12	0.10	-167.00	4468.00	7730	20230110	-52.20	2165	20231024	70.67	4090	-9.66	20240111	3610	2.35	20240104	6780	-45.50	20230112	2165	70.67	20231024	3.80	N	058110	500	80 억		68077	N	N	0	N	00	N
54	20240111	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	35	2	0.94	7853426595	2008616	642.72	3745	4090	3735	4840	2610	3725	3910.52	1.68	0	-201390	3891	3807	3721	3637	3551	3765	3595	80	1115	500	2300	5	1	16050530	603	-22.51	0.84	12	12.51	-167.00	4468.00	7730	20230110	-51.36	2165	20231024	73.67	4090	-8.07	20240111	3610	4.16	20240104	7000	-46.29	20230111	2165	73.67	20231024	3.82	N	058110	500	80 억		269464	N	N	0	N	00	N
55	20240111	150538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	40	2	1.07	7682618805	1963230	628.20	3745	4090	3735	4840	2610	3725	3913.25	1.68	0	-198806	3891	3807	3721	3637	3551	3765	3595	80	1115	500	2300	5	1	16050530	604	-22.54	0.84	12	12.23	-167.00	4468.00	7730	20230110	-51.29	2165	20231024	73.90	4090	-7.95	20240111	3610	4.29	20240104	7000	-46.21	20230111	2165	73.90	20231024	3.82	N	058110	500	80 억		269464	N	N	0	N	00	N
56	20240111	140537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	45	2	1.21	7562328000	1931295	617.98	3745	4090	3735	4840	2610	3725	3915.68	1.68	0	-191237	3891	3807	3721	3637	3551	3765	3595	80	1115	500	2300	5	1	16050530	605	-22.57	0.84	12	12.03	-167.00	4468.00	7730	20230110	-51.23	2165	20231024	74.13	4090	-7.82	20240111	3610	4.43	20240104	7000	-46.14	20230111	2165	74.13	20231024	3.82	N	058110	500	80 억		269464	N	N	0	N	00	N
57	20240111	130535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	40	2	1.07	7396321660	1887306	603.91	3745	4090	3735	4840	2610	3725	3918.98	1.68	0	-190633	3891	3807	3721	3637	3551	3765	3595	80	1115	500	2300	5	1	16050530	604	-22.54	0.84	12	11.76	-167.00	4468.00	7730	20230110	-51.29	2165	20231024	73.90	4090	-7.95	20240111	3610	4.29	20240104	7000	-46.21	20230111	2165	73.90	20231024	3.82	N	058110	500	80 억		269464	N	N	0	N	00	N
58	20240111	120536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	40	2	1.07	7149069785	1821457	582.83	3745	4090	3735	4840	2610	3725	3924.92	1.68	0	-176153	3891	3807	3721	3637	3551	3765	3595	80	1115	500	2300	5	1	16050530	604	-22.54	0.84	12	11.35	-167.00	4468.00	7730	20230110	-51.29	2165	20231024	73.90	4090	-7.95	20240111	3610	4.29	20240104	7000	-46.21	20230111	2165	73.90	20231024	3.82	N	058110	500	80 억		269464	N	N	0	N	00	N
59	20240111	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	55	2	1.48	6892261010	1753335	561.04	3745	4090	3735	4840	2610	3725	3930.94	1.68	0	-169285	3891	3807	3721	3637	3551	3765	3595	80	1115	500	2300	5	1	16050530	607	-22.63	0.85	12	10.92	-167.00	4468.00	7730	20230110	-51.10	2165	20231024	74.60	4090	-7.58	20240111	3610	4.71	20240104	7000	-46.00	20230111	2165	74.60	20231024	3.82	N	058110	500	80 억		269464	N	N	0	N	00	N
60	20240111	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	115	2	3.09	6508962960	1652247	528.69	3745	4090	3735	4840	2610	3725	3939.46	1.68	0	-148605	3891	3807	3721	3637	3551	3765	3595	80	1115	500	2300	5	1	16050530	616	-22.99	0.86	12	10.29	-167.00	4468.00	7730	20230110	-50.32	2165	20231024	77.37	4090	-6.11	20240111	3610	6.37	20240104	7000	-45.14	20230111	2165	77.37	20231024	3.82	N	058110	500	80 억		269464	N	N	0	N	00	N
61	20240111	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	95	2	2.55	120420200	31940	10.22	3745	3820	3735	4840	2610	3725	3770.20	1.68	0	13466	3891	3807	3721	3637	3551	3765	3595	80	1115	500	2300	5	1	16050530	613	-22.87	0.85	12	0.20	-167.00	4468.00	7730	20230110	-50.58	2165	20231024	76.44	4055	-5.80	20240102	3610	5.82	20240104	7000	-45.43	20230111	2165	76.44	20231024	3.82	N	058110	500	80 억		269464	N	N	0	N	00	N
62	20240110	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	-65	5	-1.72	1085754560	293774	100.83	3805	3805	3635	4925	2655	3790	3695.88	2.05	0	-59590	3940	3865	3785	3710	3630	3902	3747	80	1135	500	2340	5	1	16050530	598	-22.31	0.83	12	1.83	-167.00	4468.00	7730	20230110	-51.81	2165	20231024	72.06	4055	-8.14	20240102	3610	3.19	20240104	7730	-51.81	20230110	2165	72.06	20231024	3.96	N	058110	500	80 억		329054	N	N	0	N	00	N
63	20240110	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-95	5	-2.51	1012228340	273994	94.04	3805	3805	3635	4925	2655	3790	3694.34	2.05	0	-56920	3940	3865	3785	3710	3630	3902	3747	80	1135	500	2340	5	1	16050530	593	-22.13	0.83	12	1.71	-167.00	4468.00	7730	20230110	-52.20	2165	20231024	70.67	4055	-8.88	20240102	3610	2.35	20240104	7730	-52.20	20230110	2165	70.67	20231024	3.96	N	058110	500	80 억		329054	N	N	0	N	00	N
64	20240110	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	-125	5	-3.30	814505585	220580	75.71	3805	3805	3635	4925	2655	3790	3692.56	2.05	0	-58441	3940	3865	3785	3710	3630	3902	3747	80	1135	500	2340	5	1	16050530	588	-21.95	0.82	12	1.37	-167.00	4468.00	7730	20230110	-52.59	2165	20231024	69.28	4055	-9.62	20240102	3610	1.52	20240104	7730	-52.59	20230110	2165	69.28	20231024	3.96	N	058110	500	80 억		329054	N	N	0	N	00	N
65	20240110	130535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	-130	5	-3.43	748154495	202412	69.47	3805	3805	3635	4925	2655	3790	3696.20	2.05	0	-60143	3940	3865	3785	3710	3630	3902	3747	80	1135	500	2340	5	1	16050530	587	-21.92	0.82	12	1.26	-167.00	4468.00	7730	20230110	-52.65	2165	20231024	69.05	4055	-9.74	20240102	3610	1.39	20240104	7730	-52.65	20230110	2165	69.05	20231024	3.96	N	058110	500	80 억		329054	N	N	0	N	00	N
66	20240110	120536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	-125	5	-3.30	621744370	167786	57.59	3805	3805	3660	4925	2655	3790	3705.58	2.05	0	-52735	3940	3865	3785	3710	3630	3902	3747	80	1135	500	2340	5	1	16050530	588	-21.95	0.82	12	1.05	-167.00	4468.00	7730	20230110	-52.59	2165	20231024	69.28	4055	-9.62	20240102	3610	1.52	20240104	7730	-52.59	20230110	2165	69.28	20231024	3.96	N	058110	500	80 억		329054	N	N	0	N	00	N
67	20240110	110535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	-115	5	-3.03	518936010	139777	47.97	3805	3805	3670	4925	2655	3790	3712.60	2.05	0	-46663	3940	3865	3785	3710	3630	3902	3747	80	1135	500	2340	5	1	16050530	590	-22.01	0.82	12	0.87	-167.00	4468.00	7730	20230110	-52.46	2165	20231024	69.75	4055	-9.37	20240102	3610	1.80	20240104	7730	-52.46	20230110	2165	69.75	20231024	3.96	N	058110	500	80 억		329054	N	N	0	N	00	N
68	20240110	100534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3685	-105	5	-2.77	361634410	97028	33.30	3805	3805	3685	4925	2655	3790	3727.11	2.05	0	-51852	3940	3865	3785	3710	3630	3902	3747	80	1135	500	2340	5	1	16050530	591	-22.07	0.82	12	0.60	-167.00	4468.00	7730	20230110	-52.33	2165	20231024	70.21	4055	-9.12	20240102	3610	2.08	20240104	7730	-52.33	20230110	2165	70.21	20231024	3.96	N	058110	500	80 억		329054	N	N	0	N	00	N
69	20240110	090534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	-25	5	-0.66	62211055	16413	5.63	3805	3805	3755	4925	2655	3790	3790.35	2.05	0	-12739	3940	3865	3785	3710	3630	3902	3747	80	1135	500	2340	5	1	16050530	604	-22.54	0.84	12	0.10	-167.00	4468.00	7730	20230110	-51.29	2165	20231024	73.90	4055	-7.15	20240102	3610	4.29	20240104	7730	-51.29	20230110	2165	73.90	20231024	3.96	N	058110	500	80 억		329054	N	N	0	N	00	N
70	20240109	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	25	2	0.66	1077590140	284253	130.76	3740	3860	3705	4890	2640	3765	3790.96	2.06	0	-1960	3901	3832	3766	3697	3631	3800	3665	80	1125	500	2330	5	1	16050530	608	-22.69	0.85	12	1.77	-167.00	4468.00	7730	20230110	-50.97	2165	20231024	75.06	4055	-6.54	20240102	3610	4.99	20240104	7730	-50.97	20230110	2165	75.06	20231024	3.98	N	058110	500	80 억		330310	N	N	0	N	00	N
71	20240109	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	5	2	0.13	963993975	254096	116.89	3740	3860	3705	4890	2640	3765	3793.82	2.06	0	7407	3901	3832	3766	3697	3631	3800	3665	80	1125	500	2330	5	1	16050530	605	-22.57	0.84	12	1.58	-167.00	4468.00	7730	20230110	-51.23	2165	20231024	74.13	4055	-7.03	20240102	3610	4.43	20240104	7730	-51.23	20230110	2165	74.13	20231024	3.98	N	058110	500	80 억		330310	N	N	0	N	00	N
72	20240109	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	5	2	0.13	870913165	229405	105.53	3740	3860	3705	4890	2640	3765	3796.40	2.06	0	19225	3901	3832	3766	3697	3631	3800	3665	80	1125	500	2330	5	1	16050530	605	-22.57	0.84	12	1.43	-167.00	4468.00	7730	20230110	-51.23	2165	20231024	74.13	4055	-7.03	20240102	3610	4.43	20240104	7730	-51.23	20230110	2165	74.13	20231024	3.98	N	058110	500	80 억		330310	N	N	0	N	00	N
73	20240109	130533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	45	2	1.20	745024915	196118	90.22	3740	3860	3705	4890	2640	3765	3798.86	2.06	0	25883	3901	3832	3766	3697	3631	3800	3665	80	1125	500	2330	5	1	16050530	612	-22.81	0.85	12	1.22	-167.00	4468.00	7730	20230110	-50.71	2165	20231024	75.98	4055	-6.04	20240102	3610	5.54	20240104	7730	-50.71	20230110	2165	75.98	20231024	3.98	N	058110	500	80 억		330310	N	N	0	N	00	N
74	20240109	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	60	2	1.59	536933345	141758	65.21	3740	3840	3705	4890	2640	3765	3787.68	2.06	0	34504	3901	3832	3766	3697	3631	3800	3665	80	1125	500	2330	5	1	16050530	614	-22.90	0.86	12	0.88	-167.00	4468.00	7730	20230110	-50.52	2165	20231024	76.67	4055	-5.67	20240102	3610	5.96	20240104	7730	-50.52	20230110	2165	76.67	20231024	3.98	N	058110	500	80 억		330310	N	N	0	N	00	N
75	20240109	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	40	2	1.06	383531150	101581	46.73	3740	3830	3705	4890	2640	3765	3775.62	2.06	0	24294	3901	3832	3766	3697	3631	3800	3665	80	1125	500	2330	5	1	16050530	611	-22.78	0.85	12	0.63	-167.00	4468.00	7730	20230110	-50.78	2165	20231024	75.75	4055	-6.17	20240102	3610	5.40	20240104	7730	-50.78	20230110	2165	75.75	20231024	3.98	N	058110	500	80 억		330310	N	N	0	N	00	N
76	20240109	100534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	0	3	0.00	246130975	65320	30.05	3740	3830	3705	4890	2640	3765	3768.08	2.06	0	11977	3901	3832	3766	3697	3631	3800	3665	80	1125	500	2330	5	1	16050530	604	-22.54	0.84	12	0.41	-167.00	4468.00	7730	20230110	-51.29	2165	20231024	73.90	4055	-7.15	20240102	3610	4.29	20240104	7730	-51.29	20230110	2165	73.90	20231024	3.98	N	058110	500	80 억		330310	N	N	0	N	00	N
77	20240109	090533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-25	5	-0.66	41390745	11058	5.09	3740	3795	3705	4890	2640	3765	3743.06	2.06	0	-1768	3901	3832	3766	3697	3631	3800	3665	80	1125	500	2330	5	1	16050530	600	-22.40	0.84	12	0.07	-167.00	4468.00	7730	20230110	-51.62	2165	20231024	72.75	4055	-7.77	20240102	3610	3.60	20240104	7730	-51.62	20230110	2165	72.75	20231024	3.98	N	058110	500	80 억		330310	N	N	0	N	00	N
78	20240108	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	10	2	0.27	808567095	214708	58.37	3770	3835	3700	4880	2630	3755	3765.89	1.92	0	23537	3915	3835	3725	3645	3535	3875	3685	80	1125	500	2320	5	1	16050530	604	-22.54	0.84	12	1.34	-167.00	4468.00	7730	20230110	-51.29	2165	20231024	73.90	4055	-7.15	20240102	3610	4.29	20240104	7730	-51.29	20230110	2165	73.90	20231024	4.13	N	058110	500	80 억		307784	N	N	0	N	00	N
79	20240108	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3745	-10	5	-0.27	737337960	195739	53.22	3770	3835	3700	4880	2630	3755	3766.94	1.92	0	25856	3915	3835	3725	3645	3535	3875	3685	80	1125	500	2320	5	1	16050530	601	-22.43	0.84	12	1.22	-167.00	4468.00	7730	20230110	-51.55	2165	20231024	72.98	4055	-7.64	20240102	3610	3.74	20240104	7730	-51.55	20230110	2165	72.98	20231024	4.13	N	058110	500	80 억		307784	N	N	0	N	00	N
80	20240108	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	0	3	0.00	624765355	165725	45.06	3770	3835	3700	4880	2630	3755	3769.89	1.92	0	23478	3915	3835	3725	3645	3535	3875	3685	80	1125	500	2320	5	1	16050530	603	-22.49	0.84	12	1.03	-167.00	4468.00	7730	20230110	-51.42	2165	20231024	73.44	4055	-7.40	20240102	3610	4.02	20240104	7730	-51.42	20230110	2165	73.44	20231024	4.13	N	058110	500	80 억		307784	N	N	0	N	00	N
81	20240108	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	15	2	0.40	544287225	144344	39.24	3770	3835	3700	4880	2630	3755	3770.76	1.92	0	21080	3915	3835	3725	3645	3535	3875	3685	80	1125	500	2320	5	1	16050530	605	-22.57	0.84	12	0.90	-167.00	4468.00	7730	20230110	-51.23	2165	20231024	74.13	4055	-7.03	20240102	3610	4.43	20240104	7730	-51.23	20230110	2165	74.13	20231024	4.13	N	058110	500	80 억		307784	N	N	0	N	00	N
82	20240108	120534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	25	2	0.67	488014520	129428	35.19	3770	3835	3700	4880	2630	3755	3770.55	1.92	0	22599	3915	3835	3725	3645	3535	3875	3685	80	1125	500	2320	5	1	16050530	607	-22.63	0.85	12	0.81	-167.00	4468.00	7730	20230110	-51.10	2165	20231024	74.60	4055	-6.78	20240102	3610	4.71	20240104	7730	-51.10	20230110	2165	74.60	20231024	4.13	N	058110	500	80 억		307784	N	N	0	N	00	N
83	20240108	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	55	2	1.46	379267815	100867	27.42	3770	3810	3700	4880	2630	3755	3760.08	1.92	0	26833	3915	3835	3725	3645	3535	3875	3685	80	1125	500	2320	5	1	16050530	612	-22.81	0.85	12	0.63	-167.00	4468.00	7730	20230110	-50.71	2165	20231024	75.98	4055	-6.04	20240102	3610	5.54	20240104	7730	-50.71	20230110	2165	75.98	20231024	4.13	N	058110	500	80 억		307784	N	N	0	N	00	N
84	20240108	100535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	30	2	0.80	220220455	58845	16.00	3770	3795	3700	4880	2630	3755	3742.38	1.92	0	-1158	3915	3835	3725	3645	3535	3875	3685	80	1125	500	2320	5	1	16050530	608	-22.66	0.85	12	0.37	-167.00	4468.00	7730	20230110	-51.03	2165	20231024	74.83	4055	-6.66	20240102	3610	4.85	20240104	7730	-51.03	20230110	2165	74.83	20231024	4.13	N	058110	500	80 억		307784	N	N	0	N	00	N
85	20240108	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	-20	5	-0.53	68672915	18354	4.99	3770	3770	3700	4880	2630	3755	3741.58	1.92	0	-9710	3915	3835	3725	3645	3535	3875	3685	80	1125	500	2320	5	1	16050530	599	-22.37	0.84	12	0.11	-167.00	4468.00	7730	20230110	-51.68	2165	20231024	72.52	4055	-7.89	20240102	3610	3.46	20240104	7730	-51.68	20230110	2165	72.52	20231024	4.13	N	058110	500	80 억		307784	N	N	0	N	00	N
86	20240105	160532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	95	2	2.60	1347484695	360670	60.07	3695	3805	3615	4755	2565	3660	3736.05	1.98	0	-9949	3933	3796	3703	3566	3473	3750	3520	80	1095	500	2260	5	1	16050530	603	-22.49	0.84	12	2.25	-167.00	4468.00	7730	20230110	-51.42	2165	20231024	73.44	4055	-7.40	20240102	3610	4.02	20240104	7730	-51.42	20230110	2165	73.44	20231024	4.25	N	058110	500	80 억		317743	N	N	0	N	00	N
87	20240105	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	105	2	2.87	1272054030	340594	56.73	3695	3805	3615	4755	2565	3660	3734.81	1.98	0	-5770	3933	3796	3703	3566	3473	3750	3520	80	1095	500	2260	5	1	16050530	604	-22.54	0.84	12	2.12	-167.00	4468.00	7730	20230110	-51.29	2165	20231024	73.90	4055	-7.15	20240102	3610	4.29	20240104	7730	-51.29	20230110	2165	73.90	20231024	4.25	N	058110	500	80 억		317743	N	N	0	N	00	N
88	20240105	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	80	2	2.19	1101843480	295121	49.16	3695	3805	3615	4755	2565	3660	3733.53	1.98	0	-7487	3933	3796	3703	3566	3473	3750	3520	80	1095	500	2260	5	1	16050530	600	-22.40	0.84	12	1.84	-167.00	4468.00	7730	20230110	-51.62	2165	20231024	72.75	4055	-7.77	20240102	3610	3.60	20240104	7730	-51.62	20230110	2165	72.75	20231024	4.25	N	058110	500	80 억		317743	N	N	0	N	00	N
89	20240105	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	70	2	1.91	1002715600	268620	44.74	3695	3805	3615	4755	2565	3660	3732.84	1.98	0	-4933	3933	3796	3703	3566	3473	3750	3520	80	1095	500	2260	5	1	16050530	599	-22.34	0.83	12	1.67	-167.00	4468.00	7730	20230110	-51.75	2165	20231024	72.29	4055	-8.01	20240102	3610	3.32	20240104	7730	-51.75	20230110	2165	72.29	20231024	4.25	N	058110	500	80 억		317743	N	N	0	N	00	N
90	20240105	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	125	2	3.42	889417180	238410	39.71	3695	3805	3615	4755	2565	3660	3730.62	1.98	0	-3532	3933	3796	3703	3566	3473	3750	3520	80	1095	500	2260	5	1	16050530	608	-22.66	0.85	12	1.49	-167.00	4468.00	7730	20230110	-51.03	2165	20231024	74.83	4055	-6.66	20240102	3610	4.85	20240104	7730	-51.03	20230110	2165	74.83	20231024	4.25	N	058110	500	80 억		317743	N	N	0	N	00	N
91	20240105	110531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	60	2	1.64	737260800	198010	32.98	3695	3795	3615	4755	2565	3660	3723.35	1.98	0	-9046	3933	3796	3703	3566	3473	3750	3520	80	1095	500	2260	5	1	16050530	597	-22.28	0.83	12	1.23	-167.00	4468.00	7730	20230110	-51.88	2165	20231024	71.82	4055	-8.26	20240102	3610	3.05	20240104	7730	-51.88	20230110	2165	71.82	20231024	4.25	N	058110	500	80 억		317743	N	N	0	N	00	N
92	20240105	100534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	95	2	2.60	545145885	146698	24.43	3695	3795	3615	4755	2565	3660	3716.11	1.98	0	-2941	3933	3796	3703	3566	3473	3750	3520	80	1095	500	2260	5	1	16050530	603	-22.49	0.84	12	0.91	-167.00	4468.00	7730	20230110	-51.42	2165	20231024	73.44	4055	-7.40	20240102	3610	4.02	20240104	7730	-51.42	20230110	2165	73.44	20231024	4.25	N	058110	500	80 억		317743	N	N	0	N	00	N
93	20240105	090531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	15	2	0.41	128846705	35065	5.84	3695	3710	3615	4755	2565	3660	3674.51	1.98	0	1507	3933	3796	3703	3566	3473	3750	3520	80	1095	500	2260	5	1	16050530	590	-22.01	0.82	12	0.22	-167.00	4468.00	7730	20230110	-52.46	2165	20231024	69.75	4055	-9.37	20240102	3610	1.80	20240104	7730	-52.46	20230110	2165	69.75	20231024	4.25	N	058110	500	80 억		317743	N	N	0	N	00	N
94	20240104	160529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	-200	5	-5.18	2193111065	594438	153.47	3840	3840	3610	5010	2705	3860	3689.42	1.81	0	26906	4036	3947	3846	3757	3656	3897	3707	80	1150	500	2390	5	1	16050530	587	-21.92	0.82	12	3.70	-167.00	4468.00	7730	20230110	-52.65	2165	20231024	69.05	4055	-9.74	20240102	3610	1.39	20240104	7730	-52.65	20230110	2165	69.05	20231024	4.29	N	058110	500	80 억		290837	N	N	0	N	00	N
95	20240104	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	-240	5	-6.22	2098204125	568403	146.75	3840	3840	3610	5010	2705	3860	3691.39	1.81	0	29065	4036	3947	3846	3757	3656	3897	3707	80	1150	500	2390	5	1	16050530	581	-21.68	0.81	12	3.54	-167.00	4468.00	7730	20230110	-53.17	2165	20231024	67.21	4055	-10.73	20240102	3610	0.28	20240104	7730	-53.17	20230110	2165	67.21	20231024	4.29	N	058110	500	80 억		290837	N	N	0	N	00	N
96	20240104	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3655	-205	5	-5.31	1893688750	512021	132.19	3840	3840	3610	5010	2705	3860	3698.44	1.81	0	24953	4036	3947	3846	3757	3656	3897	3707	80	1150	500	2390	5	1	16050530	587	-21.89	0.82	12	3.19	-167.00	4468.00	7730	20230110	-52.72	2165	20231024	68.82	4055	-9.86	20240102	3610	1.25	20240104	7730	-52.72	20230110	2165	68.82	20231024	4.29	N	058110	500	80 억		290837	N	N	0	N	00	N
97	20240104	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	-195	5	-5.05	1749600265	472494	121.99	3840	3840	3610	5010	2705	3860	3702.89	1.81	0	20811	4036	3947	3846	3757	3656	3897	3707	80	1150	500	2390	5	1	16050530	588	-21.95	0.82	12	2.94	-167.00	4468.00	7730	20230110	-52.59	2165	20231024	69.28	4055	-9.62	20240102	3610	1.52	20240104	7730	-52.59	20230110	2165	69.28	20231024	4.29	N	058110	500	80 억		290837	N	N	0	N	00	N
98	20240104	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	-185	5	-4.79	1672887210	451549	116.58	3840	3840	3610	5010	2705	3860	3704.76	1.81	0	24967	4036	3947	3846	3757	3656	3897	3707	80	1150	500	2390	5	1	16050530	590	-22.01	0.82	12	2.81	-167.00	4468.00	7730	20230110	-52.46	2165	20231024	69.75	4055	-9.37	20240102	3610	1.80	20240104	7730	-52.46	20230110	2165	69.75	20231024	4.29	N	058110	500	80 억		290837	N	N	0	N	00	N
99	20240104	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3670	-190	5	-4.92	1492698510	402241	103.85	3840	3840	3610	5010	2705	3860	3710.94	1.81	0	13452	4036	3947	3846	3757	3656	3897	3707	80	1150	500	2390	5	1	16050530	589	-21.98	0.82	12	2.51	-167.00	4468.00	7730	20230110	-52.52	2165	20231024	69.52	4055	-9.49	20240102	3610	1.66	20240104	7730	-52.52	20230110	2165	69.52	20231024	4.29	N	058110	500	80 억		290837	N	N	0	N	00	N
100	20240104	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-150	5	-3.89	1117675880	300145	77.49	3840	3840	3675	5010	2705	3860	3723.76	1.81	0	10142	4036	3947	3846	3757	3656	3897	3707	80	1150	500	2390	5	1	16050530	595	-22.22	0.83	12	1.87	-167.00	4468.00	7730	20230110	-52.01	2165	20231024	71.36	4055	-8.51	20240102	3675	0.95	20240104	7730	-52.01	20230110	2165	71.36	20231024	4.29	N	058110	500	80 억		290837	N	N	0	N	00	N
101	20240104	090531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	-100	5	-2.59	282693665	75354	19.45	3840	3840	3735	5010	2705	3860	3751.47	1.81	0	33669	4036	3947	3846	3757	3656	3897	3707	80	1150	500	2390	5	1	16050530	603	-22.51	0.84	12	0.47	-167.00	4468.00	7730	20230110	-51.36	2165	20231024	73.67	4055	-7.27	20240102	3735	0.67	20240104	7730	-51.36	20230110	2165	73.67	20231024	4.29	N	058110	500	80 억		290837	N	N	0	N	00	N
102	20240103	160529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	-70	5	-1.78	1460091985	381042	100.83	3935	3935	3745	5100	2755	3930	3831.81	1.54	0	43068	4176	4052	3931	3807	3686	3992	3747	80	1170	500	2430	5	1	16050530	620	-23.11	0.86	12	2.37	-167.00	4468.00	7730	20230110	-50.06	2165	20231024	78.29	4055	-4.81	20240102	3745	3.07	20240103	7730	-50.06	20230110	2165	78.29	20231024	4.32	N	058110	500	80 억		247190	N	N	0	N	00	N
103	20240103	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-100	5	-2.54	1372785160	358343	94.83	3935	3935	3745	5100	2755	3930	3830.90	1.54	0	39255	4176	4052	3931	3807	3686	3992	3747	80	1170	500	2430	5	1	16050530	615	-22.93	0.86	12	2.23	-167.00	4468.00	7730	20230110	-50.45	2165	20231024	76.91	4055	-5.55	20240102	3745	2.27	20240103	7730	-50.45	20230110	2165	76.91	20231024	4.32	N	058110	500	80 억		247190	N	N	0	N	00	N
104	20240103	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-90	5	-2.29	1253088095	327046	86.54	3935	3935	3745	5100	2755	3930	3831.51	1.54	0	32444	4176	4052	3931	3807	3686	3992	3747	80	1170	500	2430	5	1	16050530	616	-22.99	0.86	12	2.04	-167.00	4468.00	7730	20230110	-50.32	2165	20231024	77.37	4055	-5.30	20240102	3745	2.54	20240103	7730	-50.32	20230110	2165	77.37	20231024	4.32	N	058110	500	80 억		247190	N	N	0	N	00	N
105	20240103	130527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-130	5	-3.31	1142346345	298050	78.87	3935	3935	3745	5100	2755	3930	3832.70	1.54	0	23337	4176	4052	3931	3807	3686	3992	3747	80	1170	500	2430	5	1	16050530	610	-22.75	0.85	12	1.86	-167.00	4468.00	7730	20230110	-50.84	2165	20231024	75.52	4055	-6.29	20240102	3745	1.47	20240103	7730	-50.84	20230110	2165	75.52	20231024	4.32	N	058110	500	80 억		247190	N	N	0	N	00	N
106	20240103	120531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-100	5	-2.54	819742335	213145	56.40	3935	3935	3780	5100	2755	3930	3845.90	1.54	0	7833	4176	4052	3931	3807	3686	3992	3747	80	1170	500	2430	5	1	16050530	615	-22.93	0.86	12	1.33	-167.00	4468.00	7730	20230110	-50.45	2165	20231024	76.91	4055	-5.55	20240102	3780	1.32	20240103	7730	-50.45	20230110	2165	76.91	20231024	4.32	N	058110	500	80 억		247190	N	N	0	N	00	N
107	20240103	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	-75	5	-1.91	747958715	194446	51.45	3935	3935	3780	5100	2755	3930	3846.58	1.54	0	8609	4176	4052	3931	3807	3686	3992	3747	80	1170	500	2430	5	1	16050530	619	-23.08	0.86	12	1.21	-167.00	4468.00	7730	20230110	-50.13	2165	20231024	78.06	4055	-4.93	20240102	3780	1.98	20240103	7730	-50.13	20230110	2165	78.06	20231024	4.32	N	058110	500	80 억		247190	N	N	0	N	00	N
108	20240103	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-85	5	-2.16	372509950	96228	25.46	3935	3935	3845	5100	2755	3930	3871.06	1.54	0	-5129	4176	4052	3931	3807	3686	3992	3747	80	1170	500	2430	5	1	16050530	617	-23.02	0.86	12	0.60	-167.00	4468.00	7730	20230110	-50.26	2165	20231024	77.60	4055	-5.18	20240102	3810	0.92	20240102	7730	-50.26	20230110	2165	77.60	20231024	4.32	N	058110	500	80 억		247190	N	N	0	N	00	N
109	20240103	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-35	5	-0.89	72641285	18663	4.94	3935	3935	3860	5100	2755	3930	3892.08	1.54	0	-3152	4176	4052	3931	3807	3686	3992	3747	80	1170	500	2430	5	1	16050530	625	-23.32	0.87	12	0.12	-167.00	4468.00	7730	20230110	-49.61	2165	20231024	79.91	4055	-3.95	20240102	3810	2.23	20240102	7730	-49.61	20230110	2165	79.91	20231024	4.32	N	058110	500	80 억		247190	N	N	0	N	00	N
110	20240102	160526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-60	5	-1.50	1462413390	373323	111.28	3995	4055	3810	5180	2795	3990	3917.27	1.04	0	79719	4113	4051	3993	3931	3873	4022	3902	80	1190	500	2470	5	1	16050530	631	-23.53	0.88	12	2.33	-167.00	4468.00	7730	20230110	-49.16	2165	20231024	81.52	4055	-3.08	20240102	3810	3.15	20240102	7730	-49.16	20230110	2165	81.52	20231024	4.56	N	058110	500	80 억		167010	N	N	0	N	00	N
111	20240102	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-60	5	-1.50	1350832775	344915	102.81	3995	4055	3810	5180	2795	3990	3916.42	1.04	0	73489	4113	4051	3993	3931	3873	4022	3902	80	1190	500	2470	5	1	16050530	631	-23.53	0.88	12	2.15	-167.00	4468.00	7730	20230110	-49.16	2165	20231024	81.52	4055	-3.08	20240102	3810	3.15	20240102	7730	-49.16	20230110	2165	81.52	20231024	4.56	N	058110	500	80 억		167010	N	N	0	N	00	N
112	20240102	140527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-45	5	-1.13	1225683120	313043	93.31	3995	4055	3810	5180	2795	3990	3915.38	1.04	0	78001	4113	4051	3993	3931	3873	4022	3902	80	1190	500	2470	5	1	16050530	633	-23.62	0.88	12	1.95	-167.00	4468.00	7730	20230110	-48.97	2165	20231024	82.22	4055	-2.71	20240102	3810	3.54	20240102	7730	-48.97	20230110	2165	82.22	20231024	4.56	N	058110	500	80 억		167010	N	N	0	N	00	N
113	20240102	130524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	-15	5	-0.38	1136670830	290500	86.59	3995	4055	3810	5180	2795	3990	3912.81	1.04	0	70178	4113	4051	3993	3931	3873	4022	3902	80	1190	500	2470	5	1	16050530	638	-23.80	0.89	12	1.81	-167.00	4468.00	7730	20230110	-48.58	2165	20231024	83.60	4055	-1.97	20240102	3810	4.33	20240102	7730	-48.58	20230110	2165	83.60	20231024	4.56	N	058110	500	80 억		167010	N	N	0	N	00	N
114	20240102	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-50	5	-1.25	949176575	242919	72.41	3995	4055	3810	5180	2795	3990	3907.38	1.04	0	51081	4113	4051	3993	3931	3873	4022	3902	80	1190	500	2470	5	1	16050530	632	-23.59	0.88	12	1.51	-167.00	4468.00	7730	20230110	-49.03	2165	20231024	81.99	4055	-2.84	20240102	3810	3.41	20240102	7730	-49.03	20230110	2165	81.99	20231024	4.56	N	058110	500	80 억		167010	N	N	0	N	00	N
115	20240102	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	-140	5	-3.51	702215470	179456	53.49	3995	4055	3810	5180	2795	3990	3913.02	1.04	0	8860	4113	4051	3993	3931	3873	4022	3902	80	1190	500	2470	5	1	16050530	618	-23.05	0.86	12	1.12	-167.00	4468.00	7730	20230110	-50.19	2165	20231024	77.83	4055	-5.06	20240102	3810	1.05	20240102	7730	-50.19	20230110	2165	77.83	20231024	4.56	N	058110	500	80 억		167010	N	N	0	N	00	N
116	20240102	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	60	2	1.50	75180010	18697	5.57	3995	4055	3995	5180	2795	3990	4020.97	1.04	0	5259	4113	4051	3993	3931	3873	4022	3902	80	1190	500	2470	5	1	16050530	650	-24.25	0.91	12	0.12	-167.00	4468.00	7730	20230110	-47.61	2165	20231024	87.07	4055	-0.12	20240102	3995	1.38	20240102	7730	-47.61	20230110	2165	87.07	20231024	4.56	N	058110	500	80 억		167010	N	N	0	N	00	N
117	20240102	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	1.04	0	0	4113	4051	3993	3931	3873	4022	3902	80	1190	500	2470	5	1	16050530	640	-23.89	0.89	12	0.00	-167.00	4468.00	7730	20230110	-48.38	2165	20231024	84.30	0	0.00	0	0	0.00	0	7730	-48.38	20230110	2165	84.30	20231024	4.56	N	058110	500	80 억		167010	N	N	0	N	00	N