KissMeData/226400/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	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-190	5	-3.63	901196500	175417	55.68	5230	5250	5040	6810	3670	5240	5137.45	2.34	0	-25533	5426	5332	5206	5112	4986	5270	5050	103	1570	500	3240	10	1	20661601	1043	105.21	2.27	12	0.85	48.00	2220.00	7080	20230724	-28.67	2860	20230314	76.57	6050	-16.53	20240109	4865	3.80	20240118	7080	-28.67	20230724	2860	76.57	20230314	5.09	N	226400	500	103 억		483034	N	N	89	N	00	N
3	20240123	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-100	5	-1.91	610411110	118256	37.54	5230	5250	5080	6810	3670	5240	5161.77	2.34	0	-12787	5426	5332	5206	5112	4986	5270	5050	103	1570	500	3240	10	1	20661601	1062	107.08	2.32	12	0.57	48.00	2220.00	7080	20230724	-27.40	2860	20230314	79.72	6050	-15.04	20240109	4865	5.65	20240118	7080	-27.40	20230724	2860	79.72	20230314	5.09	N	226400	500	103 억		483034	N	N	89	N	00	N
4	20240123	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-100	5	-1.91	445357440	85911	27.27	5230	5250	5110	6810	3670	5240	5183.93	2.34	0	-11219	5426	5332	5206	5112	4986	5270	5050	103	1570	500	3240	10	1	20661601	1062	107.08	2.32	12	0.42	48.00	2220.00	7080	20230724	-27.40	2860	20230314	79.72	6050	-15.04	20240109	4865	5.65	20240118	7080	-27.40	20230724	2860	79.72	20230314	5.09	N	226400	500	103 억		483034	N	N	89	N	00	N
5	20240123	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-80	5	-1.53	153983440	29472	9.36	5230	5250	5160	6810	3670	5240	5224.73	2.34	0	-7788	5426	5332	5206	5112	4986	5270	5050	103	1570	500	3240	10	1	20661601	1066	107.50	2.32	12	0.14	48.00	2220.00	7080	20230724	-27.12	2860	20230314	80.42	6050	-14.71	20240109	4865	6.06	20240118	7080	-27.12	20230724	2860	80.42	20230314	5.09	N	226400	500	103 억		483034	N	N	89	N	00	N
6	20240119	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	290	2	5.73	2156991100	404763	243.91	5100	5420	5060	6570	3550	5060	5329.00	2.98	0	-39943	5243	5151	5008	4916	4773	5197	4962	103	1510	500	3130	10	1	20661601	1105	111.46	2.41	12	1.96	48.00	2220.00	7080	20230724	-24.44	2860	20230314	87.06	6050	-11.57	20240109	4865	9.97	20240118	7080	-24.44	20230724	2860	87.06	20230314	5.21	N	226400	500	103 억		615320	N	N	199	N	00	N
7	20240119	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	340	2	6.72	2067181210	388045	233.84	5100	5420	5060	6570	3550	5060	5327.17	2.98	0	-32754	5243	5151	5008	4916	4773	5197	4962	103	1510	500	3130	10	1	20661601	1116	112.50	2.43	12	1.88	48.00	2220.00	7080	20230724	-23.73	2860	20230314	88.81	6050	-10.74	20240109	4865	11.00	20240118	7080	-23.73	20230724	2860	88.81	20230314	5.21	N	226400	500	103 억		615320	N	N	788	N	00	N
8	20240119	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	310	2	6.13	1753421730	329872	198.78	5100	5420	5060	6570	3550	5060	5315.46	2.98	0	-17333	5243	5151	5008	4916	4773	5197	4962	103	1510	500	3130	10	1	20661601	1110	111.88	2.42	12	1.60	48.00	2220.00	7080	20230724	-24.15	2860	20230314	87.76	6050	-11.24	20240109	4865	10.38	20240118	7080	-24.15	20230724	2860	87.76	20230314	5.21	N	226400	500	103 억		615320	N	N	788	N	00	N
9	20240119	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	340	2	6.72	1476307770	278327	167.72	5100	5420	5060	6570	3550	5060	5304.22	2.98	0	-1996	5243	5151	5008	4916	4773	5197	4962	103	1510	500	3130	10	1	20661601	1116	112.50	2.43	12	1.35	48.00	2220.00	7080	20230724	-23.73	2860	20230314	88.81	6050	-10.74	20240109	4865	11.00	20240118	7080	-23.73	20230724	2860	88.81	20230314	5.21	N	226400	500	103 억		615320	N	N	788	N	00	N
10	20240119	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	280	2	5.53	1122020100	212415	128.00	5100	5360	5060	6570	3550	5060	5282.21	2.98	0	4984	5243	5151	5008	4916	4773	5197	4962	103	1510	500	3130	10	1	20661601	1103	111.25	2.41	12	1.03	48.00	2220.00	7080	20230724	-24.58	2860	20230314	86.71	6050	-11.74	20240109	4865	9.76	20240118	7080	-24.58	20230724	2860	86.71	20230314	5.21	N	226400	500	103 억		615320	N	N	788	N	00	N
11	20240119	111006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	240	2	4.74	908991050	172520	103.96	5100	5360	5060	6570	3550	5060	5268.90	2.98	0	13026	5243	5151	5008	4916	4773	5197	4962	103	1510	500	3130	10	1	20661601	1095	110.42	2.39	12	0.83	48.00	2220.00	7080	20230724	-25.14	2860	20230314	85.31	6050	-12.40	20240109	4865	8.94	20240118	7080	-25.14	20230724	2860	85.31	20230314	5.21	N	226400	500	103 억		615320	N	N	788	N	00	N
12	20240119	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	240	2	4.74	580522260	110571	66.63	5100	5310	5060	6570	3550	5060	5250.22	2.98	0	11855	5243	5151	5008	4916	4773	5197	4962	103	1510	500	3130	10	1	20661601	1095	110.42	2.39	12	0.54	48.00	2220.00	7080	20230724	-25.14	2860	20230314	85.31	6050	-12.40	20240109	4865	8.94	20240118	7080	-25.14	20230724	2860	85.31	20230314	5.21	N	226400	500	103 억		615320	N	N	788	N	00	N
13	20240119	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	170	2	3.36	91114250	17610	10.61	5100	5240	5060	6570	3550	5060	5174.01	2.98	0	-2335	5243	5151	5008	4916	4773	5197	4962	103	1510	500	3130	10	1	20661601	1081	108.96	2.36	12	0.09	48.00	2220.00	7080	20230724	-26.13	2860	20230314	82.87	6050	-13.55	20240109	4865	7.50	20240118	7080	-26.13	20230724	2860	82.87	20230314	5.21	N	226400	500	103 억		615320	N	N	788	N	00	N
14	20240118	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	120	2	2.43	825538630	164935	109.20	4940	5100	4865	6420	3460	4940	5005.24	3.15	0	-36216	5140	5040	4960	4860	4780	5000	4820	103	1480	500	3060	10	1	20661601	1045	105.42	2.28	12	0.80	48.00	2220.00	7080	20230724	-28.53	2860	20230314	76.92	6050	-16.36	20240109	4865	4.01	20240118	7080	-28.53	20230724	2860	76.92	20230314	5.29	N	226400	500	103 억		651534	N	N	788	N	00	N
15	20240118	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	130	2	2.63	803944010	160663	106.37	4940	5100	4865	6420	3460	4940	5003.92	3.15	0	-35611	5140	5040	4960	4860	4780	5000	4820	103	1480	500	3060	10	1	20661601	1048	105.62	2.28	12	0.78	48.00	2220.00	7080	20230724	-28.39	2860	20230314	77.27	6050	-16.20	20240109	4865	4.21	20240118	7080	-28.39	20230724	2860	77.27	20230314	5.29	N	226400	500	103 억		651534	N	N	14	N	00	N
16	20240118	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	130	2	2.63	697891780	139760	92.53	4940	5090	4865	6420	3460	4940	4993.50	3.15	0	-29009	5140	5040	4960	4860	4780	5000	4820	103	1480	500	3060	10	1	20661601	1048	105.62	2.28	12	0.68	48.00	2220.00	7080	20230724	-28.39	2860	20230314	77.27	6050	-16.20	20240109	4865	4.21	20240118	7080	-28.39	20230724	2860	77.27	20230314	5.29	N	226400	500	103 억		651534	N	N	14	N	00	N
17	20240118	131001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	90	2	1.82	487449820	97980	64.87	4940	5050	4865	6420	3460	4940	4974.99	3.15	0	-22288	5140	5040	4960	4860	4780	5000	4820	103	1480	500	3060	10	1	20661601	1039	104.79	2.27	12	0.47	48.00	2220.00	7080	20230724	-28.95	2860	20230314	75.87	6050	-16.86	20240109	4865	3.39	20240118	7080	-28.95	20230724	2860	75.87	20230314	5.29	N	226400	500	103 억		651534	N	N	14	N	00	N
18	20240118	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	40	2	0.81	345144450	69596	46.08	4940	5030	4865	6420	3460	4940	4959.26	3.15	0	-13032	5140	5040	4960	4860	4780	5000	4820	103	1480	500	3060	5	1	20661601	1029	103.75	2.24	12	0.34	48.00	2220.00	7080	20230724	-29.66	2860	20230314	74.13	6050	-17.69	20240109	4865	2.36	20240118	7080	-29.66	20230724	2860	74.13	20230314	5.29	N	226400	500	103 억		651534	N	N	14	N	00	N
19	20240118	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	45	2	0.91	244979075	49485	32.76	4940	5030	4865	6420	3460	4940	4950.57	3.15	0	-10220	5140	5040	4960	4860	4780	5000	4820	103	1480	500	3060	5	1	20661601	1030	103.85	2.25	12	0.24	48.00	2220.00	7080	20230724	-29.59	2860	20230314	74.30	6050	-17.60	20240109	4865	2.47	20240118	7080	-29.59	20230724	2860	74.30	20230314	5.29	N	226400	500	103 억		651534	N	N	14	N	00	N
20	20240118	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	-5	5	-0.10	116256640	23536	15.58	4940	4990	4865	6420	3460	4940	4939.52	3.15	0	-6273	5140	5040	4960	4860	4780	5000	4820	103	1480	500	3060	5	1	20661601	1020	102.81	2.22	12	0.11	48.00	2220.00	7080	20230724	-30.30	2860	20230314	72.55	6050	-18.43	20240109	4865	1.44	20240118	7080	-30.30	20230724	2860	72.55	20230314	5.29	N	226400	500	103 억		651534	N	N	14	N	00	N
21	20240118	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	-70	5	-1.42	25064980	5106	3.38	4940	4940	4865	6420	3460	4940	4908.93	3.15	0	-2973	5140	5040	4960	4860	4780	5000	4820	103	1480	500	3060	5	1	20661601	1006	101.46	2.19	12	0.02	48.00	2220.00	7080	20230724	-31.21	2860	20230314	70.28	6050	-19.50	20240109	4865	0.10	20240118	7080	-31.21	20230724	2860	70.28	20230314	5.29	N	226400	500	103 억		651534	N	N	14	N	00	N
22	20240117	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-70	5	-1.40	746028880	150773	37.13	5010	5060	4880	6510	3510	5010	4948.03	3.27	0	-19320	5403	5206	5093	4896	4783	5150	4840	103	1500	500	3100	5	1	20661601	1021	102.92	2.23	12	0.73	48.00	2220.00	7080	20230724	-30.23	2860	20230314	72.73	6050	-18.35	20240109	4880	1.23	20240117	7080	-30.23	20230724	2860	72.73	20230314	5.17	N	226400	500	103 억		675101	N	N	14	N	00	N
23	20240117	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-65	5	-1.30	726611830	146835	36.16	5010	5060	4880	6510	3510	5010	4948.49	3.27	0	-18212	5403	5206	5093	4896	4783	5150	4840	103	1500	500	3100	5	1	20661601	1022	103.02	2.23	12	0.71	48.00	2220.00	7080	20230724	-30.16	2860	20230314	72.90	6050	-18.26	20240109	4880	1.33	20240117	7080	-30.16	20230724	2860	72.90	20230314	5.17	N	226400	500	103 억		675101	N	N	13	N	00	N
24	20240117	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	-90	5	-1.80	620988370	125339	30.86	5010	5060	4880	6510	3510	5010	4954.47	3.27	0	-20366	5403	5206	5093	4896	4783	5150	4840	103	1500	500	3100	5	1	20661601	1017	102.50	2.22	12	0.61	48.00	2220.00	7080	20230724	-30.51	2860	20230314	72.03	6050	-18.68	20240109	4880	0.82	20240117	7080	-30.51	20230724	2860	72.03	20230314	5.17	N	226400	500	103 억		675101	N	N	13	N	00	N
25	20240117	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	-95	5	-1.90	552231185	111341	27.42	5010	5060	4880	6510	3510	5010	4959.82	3.27	0	-19471	5403	5206	5093	4896	4783	5150	4840	103	1500	500	3100	5	1	20661601	1016	102.40	2.21	12	0.54	48.00	2220.00	7080	20230724	-30.58	2860	20230314	71.85	6050	-18.76	20240109	4880	0.72	20240117	7080	-30.58	20230724	2860	71.85	20230314	5.17	N	226400	500	103 억		675101	N	N	13	N	00	N
26	20240117	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	-100	5	-2.00	518624185	104508	25.73	5010	5060	4880	6510	3510	5010	4962.53	3.27	0	-17059	5403	5206	5093	4896	4783	5150	4840	103	1500	500	3100	5	1	20661601	1014	102.29	2.21	12	0.51	48.00	2220.00	7080	20230724	-30.65	2860	20230314	71.68	6050	-18.84	20240109	4880	0.61	20240117	7080	-30.65	20230724	2860	71.68	20230314	5.17	N	226400	500	103 억		675101	N	N	13	N	00	N
27	20240117	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	20	2	0.40	427516270	86121	21.21	5010	5060	4880	6510	3510	5010	4964.13	3.27	0	-11870	5403	5206	5093	4896	4783	5150	4840	103	1500	500	3100	10	1	20661601	1039	104.79	2.27	12	0.42	48.00	2220.00	7080	20230724	-28.95	2860	20230314	75.87	6050	-16.86	20240109	4880	3.07	20240117	7080	-28.95	20230724	2860	75.87	20230314	5.17	N	226400	500	103 억		675101	N	N	13	N	00	N
28	20240117	100958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-70	5	-1.40	298388715	60379	14.87	5010	5050	4880	6510	3510	5010	4941.93	3.27	0	-10910	5403	5206	5093	4896	4783	5150	4840	103	1500	500	3100	5	1	20661601	1021	102.92	2.23	12	0.29	48.00	2220.00	7080	20230724	-30.23	2860	20230314	72.73	6050	-18.35	20240109	4880	1.23	20240117	7080	-30.23	20230724	2860	72.73	20230314	5.17	N	226400	500	103 억		675101	N	N	13	N	00	N
29	20240117	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	-90	5	-1.80	35407010	7091	1.75	5010	5050	4920	6510	3510	5010	4993.23	3.27	0	-3746	5403	5206	5093	4896	4783	5150	4840	103	1500	500	3100	5	1	20661601	1017	102.50	2.22	12	0.03	48.00	2220.00	7080	20230724	-30.51	2860	20230314	72.03	6050	-18.68	20240109	4885	0.72	20240102	7080	-30.51	20230724	2860	72.03	20230314	5.17	N	226400	500	103 억		675101	N	N	13	N	00	N
30	20240116	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-220	5	-4.21	2047818785	404098	113.58	5290	5290	4980	6790	3670	5230	5067.80	2.76	0	105393	5676	5452	5326	5102	4976	5390	5040	103	1560	500	3240	10	1	20661601	1035	104.38	2.26	12	1.96	48.00	2220.00	7080	20230724	-29.24	2860	20230314	75.17	6050	-17.19	20240109	4885	2.56	20240102	7080	-29.24	20230724	2860	75.17	20230314	4.99	N	226400	500	103 억		571070	N	N	13	N	00	N
31	20240116	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-220	5	-4.21	1994317365	393420	110.58	5290	5290	4980	6790	3670	5230	5069.18	2.76	0	101809	5676	5452	5326	5102	4976	5390	5040	103	1560	500	3240	10	1	20661601	1035	104.38	2.26	12	1.90	48.00	2220.00	7080	20230724	-29.24	2860	20230314	75.17	6050	-17.19	20240109	4885	2.56	20240102	7080	-29.24	20230724	2860	75.17	20230314	4.99	N	226400	500	103 억		571070	N	N	17	N	00	N
32	20240116	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-190	5	-3.63	1436051945	282126	79.30	5290	5290	4980	6790	3670	5230	5090.11	2.76	0	62085	5676	5452	5326	5102	4976	5390	5040	103	1560	500	3240	10	1	20661601	1041	105.00	2.27	12	1.37	48.00	2220.00	7080	20230724	-28.81	2860	20230314	76.22	6050	-16.69	20240109	4885	3.17	20240102	7080	-28.81	20230724	2860	76.22	20230314	4.99	N	226400	500	103 억		571070	N	N	17	N	00	N
33	20240116	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-120	5	-2.29	765174700	149007	41.88	5290	5290	5070	6790	3670	5230	5135.16	2.76	0	25593	5676	5452	5326	5102	4976	5390	5040	103	1560	500	3240	10	1	20661601	1056	106.46	2.30	12	0.72	48.00	2220.00	7080	20230724	-27.82	2860	20230314	78.67	6050	-15.54	20240109	4885	4.61	20240102	7080	-27.82	20230724	2860	78.67	20230314	4.99	N	226400	500	103 억		571070	N	N	17	N	00	N
34	20240116	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-130	5	-2.49	688192140	133918	37.64	5290	5290	5070	6790	3670	5230	5138.91	2.76	0	19580	5676	5452	5326	5102	4976	5390	5040	103	1560	500	3240	10	1	20661601	1054	106.25	2.30	12	0.65	48.00	2220.00	7080	20230724	-27.97	2860	20230314	78.32	6050	-15.70	20240109	4885	4.40	20240102	7080	-27.97	20230724	2860	78.32	20230314	4.99	N	226400	500	103 억		571070	N	N	17	N	00	N
35	20240116	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-60	5	-1.15	557668170	108528	30.51	5290	5290	5070	6790	3670	5230	5138.47	2.76	0	24407	5676	5452	5326	5102	4976	5390	5040	103	1560	500	3240	10	1	20661601	1068	107.71	2.33	12	0.53	48.00	2220.00	7080	20230724	-26.98	2860	20230314	80.77	6050	-14.55	20240109	4885	5.83	20240102	7080	-26.98	20230724	2860	80.77	20230314	4.99	N	226400	500	103 억		571070	N	N	17	N	00	N
36	20240116	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-70	5	-1.34	267581030	51929	14.60	5290	5290	5070	6790	3670	5230	5152.82	2.76	0	-1702	5676	5452	5326	5102	4976	5390	5040	103	1560	500	3240	10	1	20661601	1066	107.50	2.32	12	0.25	48.00	2220.00	7080	20230724	-27.12	2860	20230314	80.42	6050	-14.71	20240109	4885	5.63	20240102	7080	-27.12	20230724	2860	80.42	20230314	4.99	N	226400	500	103 억		571070	N	N	17	N	00	N
37	20240116	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	40	2	0.76	26470050	5079	1.43	5290	5290	5180	6790	3670	5230	5211.67	2.76	0	2698	5676	5452	5326	5102	4976	5390	5040	103	1560	500	3240	10	1	20661601	1089	109.79	2.37	12	0.02	48.00	2220.00	7080	20230724	-25.56	2860	20230314	84.27	6050	-12.89	20240109	4885	7.88	20240102	7080	-25.56	20230724	2860	84.27	20230314	4.99	N	226400	500	103 억		571070	N	N	17	N	00	N
38	20240115	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-210	5	-3.86	1878926670	354183	148.58	5400	5550	5200	7070	3810	5440	5305.08	2.64	0	26705	5633	5536	5393	5296	5153	5585	5345	103	1630	500	3370	10	1	20661601	1081	108.96	2.36	12	1.71	48.00	2220.00	7080	20230724	-26.13	2860	20230314	82.87	6050	-13.55	20240109	4885	7.06	20240102	7080	-26.13	20230724	2860	82.87	20230314	4.39	N	226400	500	103 억		544529	N	N	17	N	00	N
39	20240115	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-230	5	-4.23	1737373300	327143	137.24	5400	5550	5200	7070	3810	5440	5310.75	2.64	0	20426	5633	5536	5393	5296	5153	5585	5345	103	1630	500	3370	10	1	20661601	1076	108.54	2.35	12	1.58	48.00	2220.00	7080	20230724	-26.41	2860	20230314	82.17	6050	-13.88	20240109	4885	6.65	20240102	7080	-26.41	20230724	2860	82.17	20230314	4.39	N	226400	500	103 억		544529	N	N	21	N	00	N
40	20240115	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-190	5	-3.49	1501945850	282005	118.30	5400	5550	5210	7070	3810	5440	5325.95	2.64	0	18471	5633	5536	5393	5296	5153	5585	5345	103	1630	500	3370	10	1	20661601	1085	109.38	2.36	12	1.36	48.00	2220.00	7080	20230724	-25.85	2860	20230314	83.57	6050	-13.22	20240109	4885	7.47	20240102	7080	-25.85	20230724	2860	83.57	20230314	4.39	N	226400	500	103 억		544529	N	N	21	N	00	N
41	20240115	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-150	5	-2.76	1121023680	209260	87.78	5400	5550	5270	7070	3810	5440	5357.09	2.64	0	-23	5633	5536	5393	5296	5153	5585	5345	103	1630	500	3370	10	1	20661601	1093	110.21	2.38	12	1.01	48.00	2220.00	7080	20230724	-25.28	2860	20230314	84.97	6050	-12.56	20240109	4885	8.29	20240102	7080	-25.28	20230724	2860	84.97	20230314	4.39	N	226400	500	103 억		544529	N	N	21	N	00	N
42	20240115	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-70	5	-1.29	935776710	174329	73.13	5400	5550	5290	7070	3810	5440	5367.88	2.64	0	-915	5633	5536	5393	5296	5153	5585	5345	103	1630	500	3370	10	1	20661601	1110	111.88	2.42	12	0.84	48.00	2220.00	7080	20230724	-24.15	2860	20230314	87.76	6050	-11.24	20240109	4885	9.93	20240102	7080	-24.15	20230724	2860	87.76	20230314	4.39	N	226400	500	103 억		544529	N	N	21	N	00	N
43	20240115	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-80	5	-1.47	652770730	121695	51.05	5400	5550	5290	7070	3810	5440	5363.99	2.64	0	2304	5633	5536	5393	5296	5153	5585	5345	103	1630	500	3370	10	1	20661601	1107	111.67	2.41	12	0.59	48.00	2220.00	7080	20230724	-24.29	2860	20230314	87.41	6050	-11.40	20240109	4885	9.72	20240102	7080	-24.29	20230724	2860	87.41	20230314	4.39	N	226400	500	103 억		544529	N	N	21	N	00	N
44	20240115	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-40	5	-0.74	283106480	52251	21.92	5400	5550	5350	7070	3810	5440	5418.20	2.64	0	-6366	5633	5536	5393	5296	5153	5585	5345	103	1630	500	3370	10	1	20661601	1116	112.50	2.43	12	0.25	48.00	2220.00	7080	20230724	-23.73	2860	20230314	88.81	6050	-10.74	20240109	4885	10.54	20240102	7080	-23.73	20230724	2860	88.81	20230314	4.39	N	226400	500	103 억		544529	N	N	21	N	00	N
45	20240115	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-60	5	-1.10	65678980	12202	5.12	5400	5420	5350	7070	3810	5440	5382.64	2.64	0	749	5633	5536	5393	5296	5153	5585	5345	103	1630	500	3370	10	1	20661601	1112	112.08	2.42	12	0.06	48.00	2220.00	7080	20230724	-24.01	2860	20230314	88.11	6050	-11.07	20240109	4885	10.13	20240102	7080	-24.01	20230724	2860	88.11	20230314	4.39	N	226400	500	103 억		544529	N	N	21	N	00	N
46	20240112	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	30	2	0.55	1276881030	236596	29.96	5410	5490	5250	7030	3790	5410	5396.87	2.79	0	-36692	5923	5666	5513	5256	5103	5590	5180	103	1620	500	3350	10	1	20661601	1124	113.33	2.45	12	1.15	48.00	2220.00	7080	20230724	-23.16	2860	20230314	90.21	6050	-10.08	20240109	4885	11.36	20240102	7080	-23.16	20230724	2860	90.21	20230314	4.37	N	226400	500	103 억		576219	N	N	21	N	00	N
47	20240112	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	40	2	0.74	1237451900	229355	29.05	5410	5490	5250	7030	3790	5410	5395.36	2.79	0	-37477	5923	5666	5513	5256	5103	5590	5180	103	1620	500	3350	10	1	20661601	1126	113.54	2.45	12	1.11	48.00	2220.00	7080	20230724	-23.02	2860	20230314	90.56	6050	-9.92	20240109	4885	11.57	20240102	7080	-23.02	20230724	2860	90.56	20230314	4.37	N	226400	500	103 억		576219	N	N	27	N	00	N
48	20240112	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	40	2	0.74	1122951980	208288	26.38	5410	5490	5250	7030	3790	5410	5391.34	2.79	0	-35987	5923	5666	5513	5256	5103	5590	5180	103	1620	500	3350	10	1	20661601	1126	113.54	2.45	12	1.01	48.00	2220.00	7080	20230724	-23.02	2860	20230314	90.56	6050	-9.92	20240109	4885	11.57	20240102	7080	-23.02	20230724	2860	90.56	20230314	4.37	N	226400	500	103 억		576219	N	N	27	N	00	N
49	20240112	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	40	2	0.74	1073213050	199143	25.22	5410	5490	5250	7030	3790	5410	5389.16	2.79	0	-34353	5923	5666	5513	5256	5103	5590	5180	103	1620	500	3350	10	1	20661601	1126	113.54	2.45	12	0.96	48.00	2220.00	7080	20230724	-23.02	2860	20230314	90.56	6050	-9.92	20240109	4885	11.57	20240102	7080	-23.02	20230724	2860	90.56	20230314	4.37	N	226400	500	103 억		576219	N	N	27	N	00	N
50	20240112	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	40	2	0.74	944570250	175494	22.22	5410	5490	5250	7030	3790	5410	5382.35	2.79	0	-33616	5923	5666	5513	5256	5103	5590	5180	103	1620	500	3350	10	1	20661601	1126	113.54	2.45	12	0.85	48.00	2220.00	7080	20230724	-23.02	2860	20230314	90.56	6050	-9.92	20240109	4885	11.57	20240102	7080	-23.02	20230724	2860	90.56	20230314	4.37	N	226400	500	103 억		576219	N	N	27	N	00	N
51	20240112	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	40	2	0.74	856210850	159294	20.17	5410	5490	5250	7030	3790	5410	5375.04	2.79	0	-32975	5923	5666	5513	5256	5103	5590	5180	103	1620	500	3350	10	1	20661601	1126	113.54	2.45	12	0.77	48.00	2220.00	7080	20230724	-23.02	2860	20230314	90.56	6050	-9.92	20240109	4885	11.57	20240102	7080	-23.02	20230724	2860	90.56	20230314	4.37	N	226400	500	103 억		576219	N	N	27	N	00	N
52	20240112	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-50	5	-0.92	539768120	100971	12.79	5410	5490	5250	7030	3790	5410	5345.77	2.79	0	-9048	5923	5666	5513	5256	5103	5590	5180	103	1620	500	3350	10	1	20661601	1107	111.67	2.41	12	0.49	48.00	2220.00	7080	20230724	-24.29	2860	20230314	87.41	6050	-11.40	20240109	4885	9.72	20240102	7080	-24.29	20230724	2860	87.41	20230314	4.37	N	226400	500	103 억		576219	N	N	27	N	00	N
53	20240112	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-20	5	-0.37	143130670	26417	3.35	5410	5490	5390	7030	3790	5410	5418.13	2.79	0	-13907	5923	5666	5513	5256	5103	5590	5180	103	1620	500	3350	10	1	20661601	1114	112.29	2.43	12	0.13	48.00	2220.00	7080	20230724	-23.87	2860	20230314	88.46	6050	-10.91	20240109	4885	10.34	20240102	7080	-23.87	20230724	2860	88.46	20230314	4.37	N	226400	500	103 억		576219	N	N	27	N	00	N
54	20240111	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-320	5	-5.58	4334587620	787739	152.58	5730	5770	5360	7440	4020	5730	5502.60	2.04	0	140927	6256	5992	5786	5522	5316	5890	5420	103	1710	500	3550	10	1	20661601	1118	112.71	2.44	12	3.81	48.00	2220.00	7080	20230724	-23.59	2860	20230314	89.16	6050	-10.58	20240109	4885	10.75	20240102	7080	-23.59	20230724	2860	89.16	20230314	4.80	N	226400	500	103 억		421542	N	N	27	N	00	N
55	20240111	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-350	5	-6.11	4083086350	741066	143.54	5730	5770	5380	7440	4020	5730	5509.74	2.04	0	133208	6256	5992	5786	5522	5316	5890	5420	103	1710	500	3550	10	1	20661601	1112	112.08	2.42	12	3.59	48.00	2220.00	7080	20230724	-24.01	2860	20230314	88.11	6050	-11.07	20240109	4885	10.13	20240102	7080	-24.01	20230724	2860	88.11	20230314	4.80	N	226400	500	103 억		421542	N	N	0	N	00	N
56	20240111	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-320	5	-5.58	3544602800	641440	124.24	5730	5770	5380	7440	4020	5730	5526.00	2.04	0	110687	6256	5992	5786	5522	5316	5890	5420	103	1710	500	3550	10	1	20661601	1118	112.71	2.44	12	3.10	48.00	2220.00	7080	20230724	-23.59	2860	20230314	89.16	6050	-10.58	20240109	4885	10.75	20240102	7080	-23.59	20230724	2860	89.16	20230314	4.80	N	226400	500	103 억		421542	N	N	0	N	00	N
57	20240111	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-330	5	-5.76	3087624930	556804	107.85	5730	5770	5390	7440	4020	5730	5545.26	2.04	0	83013	6256	5992	5786	5522	5316	5890	5420	103	1710	500	3550	10	1	20661601	1116	112.50	2.43	12	2.69	48.00	2220.00	7080	20230724	-23.73	2860	20230314	88.81	6050	-10.74	20240109	4885	10.54	20240102	7080	-23.73	20230724	2860	88.81	20230314	4.80	N	226400	500	103 억		421542	N	N	0	N	00	N
58	20240111	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-280	5	-4.89	2492404870	447067	86.59	5730	5770	5390	7440	4020	5730	5575.01	2.04	0	60672	6256	5992	5786	5522	5316	5890	5420	103	1710	500	3550	10	1	20661601	1126	113.54	2.45	12	2.16	48.00	2220.00	7080	20230724	-23.02	2860	20230314	90.56	6050	-9.92	20240109	4885	11.57	20240102	7080	-23.02	20230724	2860	90.56	20230314	4.80	N	226400	500	103 억		421542	N	N	0	N	00	N
59	20240111	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-170	5	-2.97	1331372710	235499	45.61	5730	5770	5560	7440	4020	5730	5653.40	2.04	0	15957	6256	5992	5786	5522	5316	5890	5420	103	1710	500	3550	10	1	20661601	1149	115.83	2.50	12	1.14	48.00	2220.00	7080	20230724	-21.47	2860	20230314	94.41	6050	-8.10	20240109	4885	13.82	20240102	7080	-21.47	20230724	2860	94.41	20230314	4.80	N	226400	500	103 억		421542	N	N	0	N	00	N
60	20240111	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-30	5	-0.52	845496760	148949	28.85	5730	5770	5600	7440	4020	5730	5676.41	2.04	0	24637	6256	5992	5786	5522	5316	5890	5420	103	1710	500	3550	10	1	20661601	1178	118.75	2.57	12	0.72	48.00	2220.00	7080	20230724	-19.49	2860	20230314	99.30	6050	-5.79	20240109	4885	16.68	20240102	7080	-19.49	20230724	2860	99.30	20230314	4.80	N	226400	500	103 억		421542	N	N	0	N	00	N
61	20240111	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-30	5	-0.52	312589460	54597	10.58	5730	5770	5680	7440	4020	5730	5725.39	2.04	0	-5240	6256	5992	5786	5522	5316	5890	5420	103	1710	500	3550	10	1	20661601	1178	118.75	2.57	12	0.26	48.00	2220.00	7080	20230724	-19.49	2860	20230314	99.30	6050	-5.79	20240109	4885	16.68	20240102	7080	-19.49	20230724	2860	99.30	20230314	4.80	N	226400	500	103 억		421542	N	N	0	N	00	N
62	20240110	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-180	5	-3.05	3002804750	515190	43.76	6050	6050	5580	7680	4140	5910	5828.62	2.24	0	-50131	6243	6076	5883	5716	5523	6160	5800	103	1770	500	3660	10	1	20661601	1184	119.38	2.58	12	2.49	48.00	2220.00	7080	20230724	-19.07	2860	20230314	100.35	6050	0.00	20240109	4885	17.30	20240102	7080	-19.07	20230724	2860	100.35	20230314	4.94	N	226400	500	103 억		463524	N	N	0	N	00	N
63	20240110	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-180	5	-3.05	2863943810	490924	41.70	6050	6050	5580	7680	4140	5910	5833.78	2.24	0	-44050	6243	6076	5883	5716	5523	6160	5800	103	1770	500	3660	10	1	20661601	1184	119.38	2.58	12	2.38	48.00	2220.00	7080	20230724	-19.07	2860	20230314	100.35	6050	0.00	20240109	4885	17.30	20240102	7080	-19.07	20230724	2860	100.35	20230314	4.94	N	226400	500	103 억		463524	N	N	0	N	00	N
64	20240110	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-200	5	-3.38	2299636400	391648	33.27	6050	6050	5710	7680	4140	5910	5871.69	2.24	0	-50602	6243	6076	5883	5716	5523	6160	5800	103	1770	500	3660	10	1	20661601	1180	118.96	2.57	12	1.90	48.00	2220.00	7080	20230724	-19.35	2860	20230314	99.65	6050	0.00	20240109	4885	16.89	20240102	7080	-19.35	20230724	2860	99.65	20230314	4.94	N	226400	500	103 억		463524	N	N	0	N	00	N
65	20240110	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-190	5	-3.21	2155862790	366581	31.14	6050	6050	5720	7680	4140	5910	5881.00	2.24	0	-42383	6243	6076	5883	5716	5523	6160	5800	103	1770	500	3660	10	1	20661601	1182	119.17	2.58	12	1.77	48.00	2220.00	7080	20230724	-19.21	2860	20230314	100.00	6050	0.00	20240109	4885	17.09	20240102	7080	-19.21	20230724	2860	100.00	20230314	4.94	N	226400	500	103 억		463524	N	N	0	N	00	N
66	20240110	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-110	5	-1.86	1951927290	331188	28.13	6050	6050	5770	7680	4140	5910	5893.71	2.24	0	-40642	6243	6076	5883	5716	5523	6160	5800	103	1770	500	3660	10	1	20661601	1198	120.83	2.61	12	1.60	48.00	2220.00	7080	20230724	-18.08	2860	20230314	102.80	6050	0.00	20240109	4885	18.73	20240102	7080	-18.08	20230724	2860	102.80	20230314	4.94	N	226400	500	103 억		463524	N	N	0	N	00	N
67	20240110	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-120	5	-2.03	1830710200	310248	26.35	6050	6050	5790	7680	4140	5910	5900.80	2.24	0	-26040	6243	6076	5883	5716	5523	6160	5800	103	1770	500	3660	10	1	20661601	1196	120.62	2.61	12	1.50	48.00	2220.00	7080	20230724	-18.22	2860	20230314	102.45	6050	0.00	20240109	4885	18.53	20240102	7080	-18.22	20230724	2860	102.45	20230314	4.94	N	226400	500	103 억		463524	N	N	0	N	00	N
68	20240110	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-80	5	-1.35	1477459220	249534	21.19	6050	6050	5800	7680	4140	5910	5920.87	2.24	0	-25570	6243	6076	5883	5716	5523	6160	5800	103	1770	500	3660	10	1	20661601	1205	121.46	2.63	12	1.21	48.00	2220.00	7080	20230724	-17.66	2860	20230314	103.85	6050	0.00	20240109	4885	19.34	20240102	7080	-17.66	20230724	2860	103.85	20230314	4.94	N	226400	500	103 억		463524	N	N	0	N	00	N
69	20240110	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-70	5	-1.18	698548430	117714	10.00	6050	6050	5820	7680	4140	5910	5934.29	2.24	0	-21123	6243	6076	5883	5716	5523	6160	5800	103	1770	500	3660	10	1	20661601	1207	121.67	2.63	12	0.57	48.00	2220.00	7080	20230724	-17.51	2860	20230314	104.20	6050	0.00	20240109	4885	19.55	20240102	7080	-17.51	20230724	2860	104.20	20230314	4.94	N	226400	500	103 억		463524	N	N	0	N	00	N
70	20240109	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	250	2	4.42	6947842120	1174455	108.57	5700	6050	5690	7350	3970	5660	5915.81	2.12	0	116240	6113	5886	5553	5326	4993	6000	5440	103	1690	500	3500	10	1	20661601	1221	123.12	2.66	12	5.68	48.00	2220.00	7080	20230724	-16.53	2860	20230314	106.64	6050	-2.31	20240109	4885	20.98	20240102	7080	-16.53	20230724	2860	106.64	20230314	4.85	N	226400	500	103 억		437146	N	N	0	N	00	N
71	20240109	150939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	250	2	4.42	6831233600	1154732	106.75	5700	6050	5690	7350	3970	5660	5915.86	2.12	0	112859	6113	5886	5553	5326	4993	6000	5440	103	1690	500	3500	10	1	20661601	1221	123.12	2.66	12	5.59	48.00	2220.00	7080	20230724	-16.53	2860	20230314	106.64	6050	-2.31	20240109	4885	20.98	20240102	7080	-16.53	20230724	2860	106.64	20230314	4.85	N	226400	500	103 억		437146	N	N	0	N	00	N
72	20240109	140939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	330	2	5.83	6445278320	1089918	100.76	5700	6050	5690	7350	3970	5660	5913.54	2.12	0	110751	6113	5886	5553	5326	4993	6000	5440	103	1690	500	3500	10	1	20661601	1238	124.79	2.70	12	5.28	48.00	2220.00	7080	20230724	-15.40	2860	20230314	109.44	6050	-0.99	20240109	4885	22.62	20240102	7080	-15.40	20230724	2860	109.44	20230314	4.85	N	226400	500	103 억		437146	N	N	0	N	00	N
73	20240109	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	260	2	4.59	6058907140	1025201	94.78	5700	6050	5690	7350	3970	5660	5909.97	2.12	0	94650	6113	5886	5553	5326	4993	6000	5440	103	1690	500	3500	10	1	20661601	1223	123.33	2.67	12	4.96	48.00	2220.00	7080	20230724	-16.38	2860	20230314	106.99	6050	-2.15	20240109	4885	21.19	20240102	7080	-16.38	20230724	2860	106.99	20230314	4.85	N	226400	500	103 억		437146	N	N	0	N	00	N
74	20240109	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	320	2	5.65	5727611480	969678	89.64	5700	6050	5690	7350	3970	5660	5906.71	2.12	0	81774	6113	5886	5553	5326	4993	6000	5440	103	1690	500	3500	10	1	20661601	1236	124.58	2.69	12	4.69	48.00	2220.00	7080	20230724	-15.54	2860	20230314	109.09	6050	-1.16	20240109	4885	22.42	20240102	7080	-15.54	20230724	2860	109.09	20230314	4.85	N	226400	500	103 억		437146	N	N	0	N	00	N
75	20240109	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	290	2	5.12	5040008930	854514	79.00	5700	6050	5690	7350	3970	5660	5898.10	2.12	0	70292	6113	5886	5553	5326	4993	6000	5440	103	1690	500	3500	10	1	20661601	1229	123.96	2.68	12	4.14	48.00	2220.00	7080	20230724	-15.96	2860	20230314	108.04	6050	-1.65	20240109	4885	21.80	20240102	7080	-15.96	20230724	2860	108.04	20230314	4.85	N	226400	500	103 억		437146	N	N	0	N	00	N
76	20240109	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	230	2	4.06	3640259980	619507	57.27	5700	6050	5690	7350	3970	5660	5876.06	2.12	0	14211	6113	5886	5553	5326	4993	6000	5440	103	1690	500	3500	10	1	20661601	1217	122.71	2.65	12	3.00	48.00	2220.00	7080	20230724	-16.81	2860	20230314	105.94	6050	-2.64	20240109	4885	20.57	20240102	7080	-16.81	20230724	2860	105.94	20230314	4.85	N	226400	500	103 억		437146	N	N	0	N	00	N
77	20240109	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	140	2	2.47	233158820	40454	3.74	5700	5840	5700	7350	3970	5660	5763.55	2.12	0	-7364	6113	5886	5553	5326	4993	6000	5440	103	1690	500	3500	10	1	20661601	1198	120.83	2.61	12	0.20	48.00	2220.00	7080	20230724	-18.08	2860	20230314	102.80	5840	-0.68	20240109	4885	18.73	20240102	7080	-18.08	20230724	2860	102.80	20230314	4.85	N	226400	500	103 억		437146	N	N	0	N	00	N
78	20240108	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	410	2	7.81	5981992930	1078014	174.74	5350	5780	5220	6820	3680	5250	5548.94	1.92	0	57551	5563	5406	5273	5116	4983	5485	5195	103	1570	500	3250	10	1	20661601	1169	117.92	2.55	12	5.22	48.00	2220.00	7080	20230724	-20.06	2860	20230314	97.90	5780	-2.08	20240108	4885	15.86	20240102	7080	-20.06	20230724	2860	97.90	20230314	4.88	N	226400	500	103 억		396651	N	N	0	N	00	N
79	20240108	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	380	2	7.24	5838364590	1052546	170.61	5350	5780	5220	6820	3680	5250	5546.93	1.92	0	65378	5563	5406	5273	5116	4983	5485	5195	103	1570	500	3250	10	1	20661601	1163	117.29	2.54	12	5.09	48.00	2220.00	7080	20230724	-20.48	2860	20230314	96.85	5780	-2.60	20240108	4885	15.25	20240102	7080	-20.48	20230724	2860	96.85	20230314	4.88	N	226400	500	103 억		396651	N	N	0	N	00	N
80	20240108	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	370	2	7.05	5570724190	1004917	162.89	5350	5780	5220	6820	3680	5250	5543.50	1.92	0	75420	5563	5406	5273	5116	4983	5485	5195	103	1570	500	3250	10	1	20661601	1161	117.08	2.53	12	4.86	48.00	2220.00	7080	20230724	-20.62	2860	20230314	96.50	5780	-2.77	20240108	4885	15.05	20240102	7080	-20.62	20230724	2860	96.50	20230314	4.88	N	226400	500	103 억		396651	N	N	0	N	00	N
81	20240108	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	430	2	8.19	5238693230	946169	153.37	5350	5780	5220	6820	3680	5250	5536.77	1.92	0	77736	5563	5406	5273	5116	4983	5485	5195	103	1570	500	3250	10	1	20661601	1174	118.33	2.56	12	4.58	48.00	2220.00	7080	20230724	-19.77	2860	20230314	98.60	5780	-1.73	20240108	4885	16.27	20240102	7080	-19.77	20230724	2860	98.60	20230314	4.88	N	226400	500	103 억		396651	N	N	0	N	00	N
82	20240108	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	420	2	8.00	4750919590	860533	139.49	5350	5780	5220	6820	3680	5250	5520.93	1.92	0	73512	5563	5406	5273	5116	4983	5485	5195	103	1570	500	3250	10	1	20661601	1172	118.12	2.55	12	4.16	48.00	2220.00	7080	20230724	-19.92	2860	20230314	98.25	5780	-1.90	20240108	4885	16.07	20240102	7080	-19.92	20230724	2860	98.25	20230314	4.88	N	226400	500	103 억		396651	N	N	0	N	00	N
83	20240108	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	460	2	8.76	3849825860	701364	113.69	5350	5780	5220	6820	3680	5250	5489.09	1.92	0	42028	5563	5406	5273	5116	4983	5485	5195	103	1570	500	3250	10	1	20661601	1180	118.96	2.57	12	3.39	48.00	2220.00	7080	20230724	-19.35	2860	20230314	99.65	5780	-1.21	20240108	4885	16.89	20240102	7080	-19.35	20230724	2860	99.65	20230314	4.88	N	226400	500	103 억		396651	N	N	0	N	00	N
84	20240108	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	100	2	1.90	1460165230	274199	44.45	5350	5400	5220	6820	3680	5250	5325.23	1.92	0	-9391	5563	5406	5273	5116	4983	5485	5195	103	1570	500	3250	10	1	20661601	1105	111.46	2.41	12	1.33	48.00	2220.00	7080	20230724	-24.44	2860	20230314	87.06	5460	-2.01	20240104	4885	9.52	20240102	7080	-24.44	20230724	2860	87.06	20230314	4.88	N	226400	500	103 억		396651	N	N	0	N	00	N
85	20240108	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	100	2	1.90	438384360	82019	13.29	5350	5380	5270	6820	3680	5250	5345.03	1.92	0	-9035	5563	5406	5273	5116	4983	5485	5195	103	1570	500	3250	10	1	20661601	1105	111.46	2.41	12	0.40	48.00	2220.00	7080	20230724	-24.44	2860	20230314	87.06	5460	-2.01	20240104	4885	9.52	20240102	7080	-24.44	20230724	2860	87.06	20230314	4.88	N	226400	500	103 억		396651	N	N	0	N	00	N
86	20240105	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	130	2	2.54	3263641120	613622	128.24	5200	5430	5140	6650	3590	5120	5318.73	1.86	0	15968	5620	5370	5210	4960	4800	5495	5085	103	1530	500	3170	10	1	20661601	1085	109.38	2.36	12	2.97	48.00	2220.00	7080	20230724	-25.85	2860	20230314	83.57	5460	-3.85	20240104	4885	7.47	20240102	7080	-25.85	20230724	2860	83.57	20230314	4.80	N	226400	500	103 억		383308	N	N	0	N	00	N
87	20240105	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	80	2	1.56	3075256530	577643	120.72	5200	5430	5140	6650	3590	5120	5323.80	1.86	0	22455	5620	5370	5210	4960	4800	5495	5085	103	1530	500	3170	10	1	20661601	1074	108.33	2.34	12	2.80	48.00	2220.00	7080	20230724	-26.55	2860	20230314	81.82	5460	-4.76	20240104	4885	6.45	20240102	7080	-26.55	20230724	2860	81.82	20230314	4.80	N	226400	500	103 억		383308	N	N	0	N	00	N
88	20240105	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	110	2	2.15	2937772660	551064	115.17	5200	5430	5160	6650	3590	5120	5331.09	1.86	0	28952	5620	5370	5210	4960	4800	5495	5085	103	1530	500	3170	10	1	20661601	1081	108.96	2.36	12	2.67	48.00	2220.00	7080	20230724	-26.13	2860	20230314	82.87	5460	-4.21	20240104	4885	7.06	20240102	7080	-26.13	20230724	2860	82.87	20230314	4.80	N	226400	500	103 억		383308	N	N	0	N	00	N
89	20240105	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	130	2	2.54	2675285850	500646	104.63	5200	5430	5200	6650	3590	5120	5343.67	1.86	0	41766	5620	5370	5210	4960	4800	5495	5085	103	1530	500	3170	10	1	20661601	1085	109.38	2.36	12	2.42	48.00	2220.00	7080	20230724	-25.85	2860	20230314	83.57	5460	-3.85	20240104	4885	7.47	20240102	7080	-25.85	20230724	2860	83.57	20230314	4.80	N	226400	500	103 억		383308	N	N	0	N	00	N
90	20240105	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	160	2	3.12	2538721620	474814	99.23	5200	5430	5200	6650	3590	5120	5346.77	1.86	0	52425	5620	5370	5210	4960	4800	5495	5085	103	1530	500	3170	10	1	20661601	1091	110.00	2.38	12	2.30	48.00	2220.00	7080	20230724	-25.42	2860	20230314	84.62	5460	-3.30	20240104	4885	8.09	20240102	7080	-25.42	20230724	2860	84.62	20230314	4.80	N	226400	500	103 억		383308	N	N	0	N	00	N
91	20240105	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	150	2	2.93	2467519960	461354	96.42	5200	5430	5200	6650	3590	5120	5348.43	1.86	0	50801	5620	5370	5210	4960	4800	5495	5085	103	1530	500	3170	10	1	20661601	1089	109.79	2.37	12	2.23	48.00	2220.00	7080	20230724	-25.56	2860	20230314	84.27	5460	-3.48	20240104	4885	7.88	20240102	7080	-25.56	20230724	2860	84.27	20230314	4.80	N	226400	500	103 억		383308	N	N	0	N	00	N
92	20240105	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	260	2	5.08	1596681460	297574	62.19	5200	5430	5200	6650	3590	5120	5365.66	1.86	0	54541	5620	5370	5210	4960	4800	5495	5085	103	1530	500	3170	10	1	20661601	1112	112.08	2.42	12	1.44	48.00	2220.00	7080	20230724	-24.01	2860	20230314	88.11	5460	-1.47	20240104	4885	10.13	20240102	7080	-24.01	20230724	2860	88.11	20230314	4.80	N	226400	500	103 억		383308	N	N	0	N	00	N
93	20240105	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	160	2	3.12	222623260	42157	8.81	5200	5340	5200	6650	3590	5120	5280.81	1.86	0	-15286	5620	5370	5210	4960	4800	5495	5085	103	1530	500	3170	10	1	20661601	1091	110.00	2.38	12	0.20	48.00	2220.00	7080	20230724	-25.42	2860	20230314	84.62	5460	-3.30	20240104	4885	8.09	20240102	7080	-25.42	20230724	2860	84.62	20230314	4.80	N	226400	500	103 억		383308	N	N	0	N	00	N
94	20240104	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-10	5	-0.19	2470276930	470663	133.71	5070	5460	5050	6660	3600	5130	5248.56	1.86	0	-1914	5463	5296	5153	4986	4843	5380	5070	103	1530	500	3180	10	1	20661601	1058	106.67	2.31	12	2.28	48.00	2220.00	7080	20230724	-27.68	2860	20230314	79.02	5460	-6.23	20240104	4885	4.81	20240102	7080	-27.68	20230724	2860	79.02	20230314	5.20	N	226400	500	103 억		385147	N	N	0	N	00	N
95	20240104	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	20	2	0.39	2430545130	462910	131.51	5070	5460	5050	6660	3600	5130	5250.58	1.86	0	-1210	5463	5296	5153	4986	4843	5380	5070	103	1530	500	3180	10	1	20661601	1064	107.29	2.32	12	2.24	48.00	2220.00	7080	20230724	-27.26	2860	20230314	80.07	5460	-5.68	20240104	4885	5.42	20240102	7080	-27.26	20230724	2860	80.07	20230314	5.20	N	226400	500	103 억		385147	N	N	0	N	00	N
96	20240104	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	80	2	1.56	2153424590	408921	116.17	5070	5460	5050	6660	3600	5130	5266.11	1.86	0	-6623	5463	5296	5153	4986	4843	5380	5070	103	1530	500	3180	10	1	20661601	1076	108.54	2.35	12	1.98	48.00	2220.00	7080	20230724	-26.41	2860	20230314	82.17	5460	-4.58	20240104	4885	6.65	20240102	7080	-26.41	20230724	2860	82.17	20230314	5.20	N	226400	500	103 억		385147	N	N	0	N	00	N
97	20240104	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	70	2	1.36	2104634020	399550	113.51	5070	5460	5050	6660	3600	5130	5267.51	1.86	0	-4646	5463	5296	5153	4986	4843	5380	5070	103	1530	500	3180	10	1	20661601	1074	108.33	2.34	12	1.93	48.00	2220.00	7080	20230724	-26.55	2860	20230314	81.82	5460	-4.76	20240104	4885	6.45	20240102	7080	-26.55	20230724	2860	81.82	20230314	5.20	N	226400	500	103 억		385147	N	N	0	N	00	N
98	20240104	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	100	2	1.95	2027523810	384735	109.30	5070	5460	5050	6660	3600	5130	5269.92	1.86	0	-1023	5463	5296	5153	4986	4843	5380	5070	103	1530	500	3180	10	1	20661601	1081	108.96	2.36	12	1.86	48.00	2220.00	7080	20230724	-26.13	2860	20230314	82.87	5460	-4.21	20240104	4885	7.06	20240102	7080	-26.13	20230724	2860	82.87	20230314	5.20	N	226400	500	103 억		385147	N	N	0	N	00	N
99	20240104	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	70	2	1.36	1834889780	347366	98.68	5070	5460	5050	6660	3600	5130	5282.30	1.86	0	-6889	5463	5296	5153	4986	4843	5380	5070	103	1530	500	3180	10	1	20661601	1074	108.33	2.34	12	1.68	48.00	2220.00	7080	20230724	-26.55	2860	20230314	81.82	5460	-4.76	20240104	4885	6.45	20240102	7080	-26.55	20230724	2860	81.82	20230314	5.20	N	226400	500	103 억		385147	N	N	0	N	00	N
100	20240104	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	190	2	3.70	1301009630	245543	69.76	5070	5460	5050	6660	3600	5130	5298.50	1.86	0	-5514	5463	5296	5153	4986	4843	5380	5070	103	1530	500	3180	10	1	20661601	1099	110.83	2.40	12	1.19	48.00	2220.00	7080	20230724	-24.86	2860	20230314	86.01	5460	-2.56	20240104	4885	8.90	20240102	7080	-24.86	20230724	2860	86.01	20230314	5.20	N	226400	500	103 억		385147	N	N	0	N	00	N
101	20240104	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-70	5	-1.36	30300190	5981	1.70	5070	5100	5050	6660	3600	5130	5066.07	1.86	0	627	5463	5296	5153	4986	4843	5380	5070	103	1530	500	3180	10	1	20661601	1045	105.42	2.28	12	0.03	48.00	2220.00	7080	20230724	-28.53	2860	20230314	76.92	5320	-4.89	20240103	4885	3.58	20240102	7080	-28.53	20230724	2860	76.92	20230314	5.20	N	226400	500	103 억		385147	N	N	0	N	00	N
102	20240103	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-30	5	-0.58	1811578400	351909	56.51	5080	5320	5010	6700	3620	5160	5147.94	1.82	0	5664	5503	5331	5108	4936	4713	5417	5022	103	1540	500	3190	10	1	20661601	1060	106.88	2.31	12	1.70	48.00	2220.00	7080	20230724	-27.54	2860	20230314	79.37	5320	-3.57	20240103	4885	5.02	20240102	7080	-27.54	20230724	2860	79.37	20230314	5.32	N	226400	500	103 억		376509	N	N	0	N	00	N
103	20240103	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-10	5	-0.19	1743283370	338619	54.38	5080	5320	5010	6700	3620	5160	5148.20	1.82	0	7349	5503	5331	5108	4936	4713	5417	5022	103	1540	500	3190	10	1	20661601	1064	107.29	2.32	12	1.64	48.00	2220.00	7080	20230724	-27.26	2860	20230314	80.07	5320	-3.20	20240103	4885	5.42	20240102	7080	-27.26	20230724	2860	80.07	20230314	5.32	N	226400	500	103 억		376509	N	N	0	N	00	N
104	20240103	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-20	5	-0.39	1294868470	250235	40.18	5080	5320	5010	6700	3620	5160	5174.63	1.82	0	-13550	5503	5331	5108	4936	4713	5417	5022	103	1540	500	3190	10	1	20661601	1062	107.08	2.32	12	1.21	48.00	2220.00	7080	20230724	-27.40	2860	20230314	79.72	5320	-3.38	20240103	4885	5.22	20240102	7080	-27.40	20230724	2860	79.72	20230314	5.32	N	226400	500	103 억		376509	N	N	0	N	00	N
105	20240103	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-30	5	-0.58	1176493370	227129	36.47	5080	5320	5010	6700	3620	5160	5179.88	1.82	0	-13791	5503	5331	5108	4936	4713	5417	5022	103	1540	500	3190	10	1	20661601	1060	106.88	2.31	12	1.10	48.00	2220.00	7080	20230724	-27.54	2860	20230314	79.37	5320	-3.57	20240103	4885	5.02	20240102	7080	-27.54	20230724	2860	79.37	20230314	5.32	N	226400	500	103 억		376509	N	N	0	N	00	N
106	20240103	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-10	5	-0.19	1044420060	201458	32.35	5080	5320	5010	6700	3620	5160	5184.36	1.82	0	-18370	5503	5331	5108	4936	4713	5417	5022	103	1540	500	3190	10	1	20661601	1064	107.29	2.32	12	0.98	48.00	2220.00	7080	20230724	-27.26	2860	20230314	80.07	5320	-3.20	20240103	4885	5.42	20240102	7080	-27.26	20230724	2860	80.07	20230314	5.32	N	226400	500	103 억		376509	N	N	0	N	00	N
107	20240103	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	130	2	2.52	863852160	166923	26.80	5080	5320	5010	6700	3620	5160	5175.19	1.82	0	-7118	5503	5331	5108	4936	4713	5417	5022	103	1540	500	3190	10	1	20661601	1093	110.21	2.38	12	0.81	48.00	2220.00	7080	20230724	-25.28	2860	20230314	84.97	5320	-0.56	20240103	4885	8.29	20240102	7080	-25.28	20230724	2860	84.97	20230314	5.32	N	226400	500	103 억		376509	N	N	0	N	00	N
108	20240103	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	0	3	0.00	470262580	91575	14.71	5080	5250	5010	6700	3620	5160	5135.16	1.82	0	-20126	5503	5331	5108	4936	4713	5417	5022	103	1540	500	3190	10	1	20661601	1066	107.50	2.32	12	0.44	48.00	2220.00	7080	20230724	-27.12	2860	20230314	80.42	5280	-2.27	20240102	4885	5.63	20240102	7080	-27.12	20230724	2860	80.42	20230314	5.32	N	226400	500	103 억		376509	N	N	0	N	00	N
109	20240103	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-40	5	-0.78	98014230	19289	3.10	5080	5170	5010	6700	3620	5160	5079.60	1.82	0	-1200	5503	5331	5108	4936	4713	5417	5022	103	1540	500	3190	10	1	20661601	1058	106.67	2.31	12	0.09	48.00	2220.00	7080	20230724	-27.68	2860	20230314	79.02	5280	-3.03	20240102	4885	4.81	20240102	7080	-27.68	20230724	2860	79.02	20230314	5.32	N	226400	500	103 억		376509	N	N	0	N	00	N
110	20240102	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	340	2	7.05	3187719150	620066	419.68	4920	5280	4885	6260	3375	4820	5140.85	1.23	0	128632	4963	4891	4778	4706	4593	4927	4742	103	1440	500	2980	10	1	20661601	1066	107.50	2.32	12	3.00	48.00	2220.00	7080	20230724	-27.12	2860	20230314	80.42	5280	-2.27	20240102	4885	5.63	20240102	7080	-27.12	20230724	2860	80.42	20230314	5.30	N	226400	500	103 억		254593	N	N	0	N	00	N
111	20240102	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	380	2	7.88	2950157880	574002	388.51	4920	5280	4885	6260	3375	4820	5139.63	1.23	0	124838	4963	4891	4778	4706	4593	4927	4742	103	1440	500	2980	10	1	20661601	1074	108.33	2.34	12	2.78	48.00	2220.00	7080	20230724	-26.55	2860	20230314	81.82	5280	-1.52	20240102	4885	6.45	20240102	7080	-26.55	20230724	2860	81.82	20230314	5.30	N	226400	500	103 억		254593	N	N	0	N	00	N
112	20240102	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	460	2	9.54	2587997750	504645	341.56	4920	5280	4885	6260	3375	4820	5128.35	1.23	0	119387	4963	4891	4778	4706	4593	4927	4742	103	1440	500	2980	10	1	20661601	1091	110.00	2.38	12	2.44	48.00	2220.00	7080	20230724	-25.42	2860	20230314	84.62	5280	0.00	20240102	4885	8.09	20240102	7080	-25.42	20230724	2860	84.62	20230314	5.30	N	226400	500	103 억		254593	N	N	0	N	00	N
113	20240102	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	380	2	7.88	2063312880	404325	273.66	4920	5270	4885	6260	3375	4820	5103.10	1.23	0	87259	4963	4891	4778	4706	4593	4927	4742	103	1440	500	2980	10	1	20661601	1074	108.33	2.34	12	1.96	48.00	2220.00	7080	20230724	-26.55	2860	20230314	81.82	5270	-1.33	20240102	4885	6.45	20240102	7080	-26.55	20230724	2860	81.82	20230314	5.30	N	226400	500	103 억		254593	N	N	0	N	00	N
114	20240102	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	310	2	6.43	1414577290	279106	188.91	4920	5160	4885	6260	3375	4820	5068.24	1.23	0	44770	4963	4891	4778	4706	4593	4927	4742	103	1440	500	2980	10	1	20661601	1060	106.88	2.31	12	1.35	48.00	2220.00	7080	20230724	-27.54	2860	20230314	79.37	5160	-0.58	20240102	4885	5.02	20240102	7080	-27.54	20230724	2860	79.37	20230314	5.30	N	226400	500	103 억		254593	N	N	0	N	00	N
115	20240102	110919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	210	2	4.36	780598390	155025	104.93	4920	5120	4885	6260	3375	4820	5035.31	1.23	0	8967	4963	4891	4778	4706	4593	4927	4742	103	1440	500	2980	10	1	20661601	1039	104.79	2.27	12	0.75	48.00	2220.00	7080	20230724	-28.95	2860	20230314	75.87	5120	-1.76	20240102	4885	2.97	20240102	7080	-28.95	20230724	2860	75.87	20230314	5.30	N	226400	500	103 억		254593	N	N	0	N	00	N
116	20240102	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	270	2	5.60	423882305	84288	57.05	4920	5110	4885	6260	3375	4820	5028.98	1.23	0	11736	4963	4891	4778	4706	4593	4927	4742	103	1440	500	2980	10	1	20661601	1052	106.04	2.29	12	0.41	48.00	2220.00	7080	20230724	-28.11	2860	20230314	77.97	5110	-0.39	20240102	4885	4.20	20240102	7080	-28.11	20230724	2860	77.97	20230314	5.30	N	226400	500	103 억		254593	N	N	0	N	00	N
117	20240102	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	0	3	0.00	0	0	0.00	0	0	0	6260	3375	4820	0.00	1.23	0	0	4963	4891	4778	4706	4593	4927	4742	103	1440	500	2980	5	1	20661601	996	100.42	2.17	12	0.00	48.00	2220.00	7080	20230724	-31.92	2860	20230314	68.53	0	0.00	0	0	0.00	0	7080	-31.92	20230724	2860	68.53	20230314	5.30	N	226400	500	103 억		254593	N	N	0	N	00	N