KissMeData/335890/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	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	100	2	1.22	6498642120	780482	27.87	8250	8500	8120	10630	5730	8180	8326.46	3.79	0	-73410	9220	8700	8440	7920	7660	8570	7790	58	2450	100	5880	10	1	58333152	4830	41.82	12.36	12	1.34	198.00	670.00	10000	20240109	-17.20	3570	20230117	131.93	10000	-17.20	20240109	8120	1.97	20240123	10000	-17.20	20240109	3940	110.15	20230125	4.78	N	335890	100	58 억		2213706	N	N	487	N	00	N
3	20240123	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	240	2	2.93	5440130420	653447	23.33	8250	8500	8120	10630	5730	8180	8325.30	3.79	0	-52913	9220	8700	8440	7920	7660	8570	7790	58	2450	100	5880	10	1	58333152	4912	42.53	12.57	12	1.12	198.00	670.00	10000	20240109	-15.80	3570	20230117	135.85	10000	-15.80	20240109	8120	3.69	20240123	10000	-15.80	20240109	3940	113.71	20230125	4.78	N	335890	100	58 억		2213706	N	N	487	N	00	N
4	20240123	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	180	2	2.20	3419451160	413913	14.78	8250	8390	8120	10630	5730	8180	8261.30	3.79	0	-28740	9220	8700	8440	7920	7660	8570	7790	58	2450	100	5880	10	1	58333152	4877	42.22	12.48	12	0.71	198.00	670.00	10000	20240109	-16.40	3570	20230117	134.17	10000	-16.40	20240109	8120	2.96	20240123	10000	-16.40	20240109	3940	112.18	20230125	4.78	N	335890	100	58 억		2213706	N	N	487	N	00	N
5	20240123	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	100	2	1.22	869980760	106153	3.79	8250	8280	8120	10630	5730	8180	8195.55	3.79	0	9962	9220	8700	8440	7920	7660	8570	7790	58	2450	100	5880	10	1	58333152	4830	41.82	12.36	12	0.18	198.00	670.00	10000	20240109	-17.20	3570	20230117	131.93	10000	-17.20	20240109	8120	1.97	20240123	10000	-17.20	20240109	3940	110.15	20230125	4.78	N	335890	100	58 억		2213706	N	N	487	N	00	N
6	20240119	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-280	5	-3.03	13201336520	1461853	161.88	9260	9300	8900	12010	6470	9240	9030.62	4.76	0	-504039	9600	9420	9140	8960	8680	9510	9050	58	2770	100	6650	10	1	58333152	5227	45.25	13.37	12	2.51	198.00	670.00	10000	20240109	-10.40	3430	20230113	161.22	10000	-10.40	20240109	8330	7.56	20240102	10000	-10.40	20240109	3765	137.98	20230119	4.89	N	335890	100	58 억		2778163	N	N	83	N	00	N
7	20240119	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-270	5	-2.92	12783090660	1415189	156.71	9260	9300	8900	12010	6470	9240	9032.78	4.76	0	-488930	9600	9420	9140	8960	8680	9510	9050	58	2770	100	6650	10	1	58333152	5232	45.30	13.39	12	2.43	198.00	670.00	10000	20240109	-10.30	3430	20230113	161.52	10000	-10.30	20240109	8330	7.68	20240102	10000	-10.30	20240109	3765	138.25	20230119	4.89	N	335890	100	58 억		2778163	N	N	738	N	00	N
8	20240119	141146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-290	5	-3.14	11477551360	1269710	140.60	9260	9300	8900	12010	6470	9240	9039.51	4.76	0	-466111	9600	9420	9140	8960	8680	9510	9050	58	2770	100	6650	10	1	58333152	5221	45.20	13.36	12	2.18	198.00	670.00	10000	20240109	-10.50	3430	20230113	160.93	10000	-10.50	20240109	8330	7.44	20240102	10000	-10.50	20240109	3765	137.72	20230119	4.89	N	335890	100	58 억		2778163	N	N	738	N	00	N
9	20240119	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-230	5	-2.49	8989669750	991770	109.83	9260	9300	8900	12010	6470	9240	9064.27	4.76	0	-319145	9600	9420	9140	8960	8680	9510	9050	58	2770	100	6650	10	1	58333152	5256	45.51	13.45	12	1.70	198.00	670.00	10000	20240109	-9.90	3430	20230113	162.68	10000	-9.90	20240109	8330	8.16	20240102	10000	-9.90	20240109	3765	139.31	20230119	4.89	N	335890	100	58 억		2778163	N	N	738	N	00	N
10	20240119	121151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-200	5	-2.16	8526353550	940394	104.14	9260	9300	8900	12010	6470	9240	9066.79	4.76	0	-303182	9600	9420	9140	8960	8680	9510	9050	58	2770	100	6650	10	1	58333152	5273	45.66	13.49	12	1.61	198.00	670.00	10000	20240109	-9.60	3430	20230113	163.56	10000	-9.60	20240109	8330	8.52	20240102	10000	-9.60	20240109	3765	140.11	20230119	4.89	N	335890	100	58 억		2778163	N	N	738	N	00	N
11	20240119	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-220	5	-2.38	7507165410	827599	91.65	9260	9300	8900	12010	6470	9240	9071.02	4.76	0	-265196	9600	9420	9140	8960	8680	9510	9050	58	2770	100	6650	10	1	58333152	5262	45.56	13.46	12	1.42	198.00	670.00	10000	20240109	-9.80	3430	20230113	162.97	10000	-9.80	20240109	8330	8.28	20240102	10000	-9.80	20240109	3765	139.58	20230119	4.89	N	335890	100	58 억		2778163	N	N	738	N	00	N
12	20240119	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-200	5	-2.16	4627009210	506387	56.08	9260	9300	9010	12010	6470	9240	9137.30	4.76	0	-176831	9600	9420	9140	8960	8680	9510	9050	58	2770	100	6650	10	1	58333152	5273	45.66	13.49	12	0.87	198.00	670.00	10000	20240109	-9.60	3430	20230113	163.56	10000	-9.60	20240109	8330	8.52	20240102	10000	-9.60	20240109	3765	140.11	20230119	4.89	N	335890	100	58 억		2778163	N	N	738	N	00	N
13	20240119	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-50	5	-0.54	876474890	94907	10.51	9260	9300	9180	12010	6470	9240	9235.09	4.76	0	-45025	9600	9420	9140	8960	8680	9510	9050	58	2770	100	6650	10	1	58333152	5361	46.41	13.72	12	0.16	198.00	670.00	10000	20240109	-8.10	3430	20230113	167.93	10000	-8.10	20240109	8330	10.32	20240102	10000	-8.10	20240109	3765	144.09	20230119	4.89	N	335890	100	58 억		2778163	N	N	738	N	00	N
14	20240118	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	300	2	3.36	8217598100	895377	96.16	8860	9320	8860	11620	6260	8940	9177.75	4.73	0	15081	9180	9060	8930	8810	8680	8995	8745	58	2680	100	6430	10	1	58333152	5390	46.67	13.79	12	1.53	198.00	670.00	10000	20240109	-7.60	3095	20230112	198.55	10000	-7.60	20240109	8330	10.92	20240102	10000	-7.60	20240109	3680	151.09	20230118	4.90	N	335890	100	58 억		2758505	N	N	738	N	00	N
15	20240118	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	270	2	3.02	7797688460	849809	91.26	8860	9320	8860	11620	6260	8940	9175.88	4.73	0	17947	9180	9060	8930	8810	8680	8995	8745	58	2680	100	6430	10	1	58333152	5372	46.52	13.75	12	1.46	198.00	670.00	10000	20240109	-7.90	3095	20230112	197.58	10000	-7.90	20240109	8330	10.56	20240102	10000	-7.90	20240109	3680	150.27	20230118	4.90	N	335890	100	58 억		2758505	N	N	67	N	00	N
16	20240118	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	220	2	2.46	6806025540	741820	79.67	8860	9320	8860	11620	6260	8940	9174.84	4.73	0	20054	9180	9060	8930	8810	8680	8995	8745	58	2680	100	6430	10	1	58333152	5343	46.26	13.67	12	1.27	198.00	670.00	10000	20240109	-8.40	3095	20230112	195.96	10000	-8.40	20240109	8330	9.96	20240102	10000	-8.40	20240109	3680	148.91	20230118	4.90	N	335890	100	58 억		2758505	N	N	67	N	00	N
17	20240118	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	330	2	3.69	5313692590	579300	62.21	8860	9320	8860	11620	6260	8940	9172.71	4.73	0	21327	9180	9060	8930	8810	8680	8995	8745	58	2680	100	6430	10	1	58333152	5407	46.82	13.84	12	0.99	198.00	670.00	10000	20240109	-7.30	3095	20230112	199.52	10000	-7.30	20240109	8330	11.28	20240102	10000	-7.30	20240109	3680	151.90	20230118	4.90	N	335890	100	58 억		2758505	N	N	67	N	00	N
18	20240118	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	260	2	2.91	4017452240	439511	47.20	8860	9240	8860	11620	6260	8940	9140.84	4.73	0	34140	9180	9060	8930	8810	8680	8995	8745	58	2680	100	6430	10	1	58333152	5367	46.46	13.73	12	0.75	198.00	670.00	10000	20240109	-8.00	3095	20230112	197.25	10000	-8.00	20240109	8330	10.44	20240102	10000	-8.00	20240109	3680	150.00	20230118	4.90	N	335890	100	58 억		2758505	N	N	67	N	00	N
19	20240118	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	250	2	2.80	3147315570	344911	37.04	8860	9220	8860	11620	6260	8940	9125.14	4.73	0	27414	9180	9060	8930	8810	8680	8995	8745	58	2680	100	6430	10	1	58333152	5361	46.41	13.72	12	0.59	198.00	670.00	10000	20240109	-8.10	3095	20230112	196.93	10000	-8.10	20240109	8330	10.32	20240102	10000	-8.10	20240109	3680	149.73	20230118	4.90	N	335890	100	58 억		2758505	N	N	67	N	00	N
20	20240118	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	270	2	3.02	2249985170	247108	26.54	8860	9210	8860	11620	6260	8940	9105.44	4.73	0	27436	9180	9060	8930	8810	8680	8995	8745	58	2680	100	6430	10	1	58333152	5372	46.52	13.75	12	0.42	198.00	670.00	10000	20240109	-7.90	3095	20230112	197.58	10000	-7.90	20240109	8330	10.56	20240102	10000	-7.90	20240109	3680	150.27	20230118	4.90	N	335890	100	58 억		2758505	N	N	67	N	00	N
21	20240118	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	80	2	0.89	551539840	61291	6.58	8860	9120	8860	11620	6260	8940	8998.95	4.73	0	393	9180	9060	8930	8810	8680	8995	8745	58	2680	100	6430	10	1	58333152	5262	45.56	13.46	12	0.11	198.00	670.00	10000	20240109	-9.80	3095	20230112	191.44	10000	-9.80	20240109	8330	8.28	20240102	10000	-9.80	20240109	3680	145.11	20230118	4.90	N	335890	100	58 억		2758505	N	N	67	N	00	N
22	20240117	161141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	-60	5	-0.67	8213719110	920198	133.33	9000	9050	8800	11700	6300	9000	8925.92	4.77	0	65613	9366	9182	9016	8832	8666	9100	8750	58	2700	100	6480	10	1	58333152	5215	45.15	13.34	12	1.58	198.00	670.00	10000	20240109	-10.60	3095	20230112	188.85	10000	-10.60	20240109	8330	7.32	20240102	10000	-10.60	20240109	3570	150.42	20230117	5.11	N	335890	100	58 억		2779686	N	N	67	N	00	N
23	20240117	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-40	5	-0.44	7788462250	872676	126.44	9000	9050	8800	11700	6300	9000	8924.71	4.77	0	58044	9366	9182	9016	8832	8666	9100	8750	58	2700	100	6480	10	1	58333152	5227	45.25	13.37	12	1.50	198.00	670.00	10000	20240109	-10.40	3095	20230112	189.50	10000	-10.40	20240109	8330	7.56	20240102	10000	-10.40	20240109	3570	150.98	20230117	5.11	N	335890	100	58 억		2779686	N	N	301	N	00	N
24	20240117	141141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-70	5	-0.78	6481491010	726491	105.26	9000	9050	8800	11700	6300	9000	8921.52	4.77	0	50021	9366	9182	9016	8832	8666	9100	8750	58	2700	100	6480	10	1	58333152	5209	45.10	13.33	12	1.25	198.00	670.00	10000	20240109	-10.70	3095	20230112	188.53	10000	-10.70	20240109	8330	7.20	20240102	10000	-10.70	20240109	3570	150.14	20230117	5.11	N	335890	100	58 억		2779686	N	N	301	N	00	N
25	20240117	131141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-70	5	-0.78	5464644910	612610	88.76	9000	9050	8800	11700	6300	9000	8920.12	4.77	0	45675	9366	9182	9016	8832	8666	9100	8750	58	2700	100	6480	10	1	58333152	5209	45.10	13.33	12	1.05	198.00	670.00	10000	20240109	-10.70	3095	20230112	188.53	10000	-10.70	20240109	8330	7.20	20240102	10000	-10.70	20240109	3570	150.14	20230117	5.11	N	335890	100	58 억		2779686	N	N	301	N	00	N
26	20240117	121143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-80	5	-0.89	4733262030	530558	76.87	9000	9050	8800	11700	6300	9000	8921.12	4.77	0	30570	9366	9182	9016	8832	8666	9100	8750	58	2700	100	6480	10	1	58333152	5203	45.05	13.31	12	0.91	198.00	670.00	10000	20240109	-10.80	3095	20230112	188.21	10000	-10.80	20240109	8330	7.08	20240102	10000	-10.80	20240109	3570	149.86	20230117	5.11	N	335890	100	58 억		2779686	N	N	301	N	00	N
27	20240117	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-80	5	-0.89	3607048160	404938	58.67	9000	9050	8800	11700	6300	9000	8907.39	4.77	0	24735	9366	9182	9016	8832	8666	9100	8750	58	2700	100	6480	10	1	58333152	5203	45.05	13.31	12	0.69	198.00	670.00	10000	20240109	-10.80	3095	20230112	188.21	10000	-10.80	20240109	8330	7.08	20240102	10000	-10.80	20240109	3570	149.86	20230117	5.11	N	335890	100	58 억		2779686	N	N	301	N	00	N
28	20240117	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-160	5	-1.78	2528336070	283849	41.13	9000	9050	8800	11700	6300	9000	8906.95	4.77	0	-16938	9366	9182	9016	8832	8666	9100	8750	58	2700	100	6480	10	1	58333152	5157	44.65	13.19	12	0.49	198.00	670.00	10000	20240109	-11.60	3095	20230112	185.62	10000	-11.60	20240109	8330	6.12	20240102	10000	-11.60	20240109	3570	147.62	20230117	5.11	N	335890	100	58 억		2779686	N	N	301	N	00	N
29	20240117	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-10	5	-0.11	486996640	54248	7.86	9000	9050	8900	11700	6300	9000	8976.74	4.77	0	-8158	9366	9182	9016	8832	8666	9100	8750	58	2700	100	6480	10	1	58333152	5244	45.40	13.42	12	0.09	198.00	670.00	10000	20240109	-10.10	3095	20230112	190.47	10000	-10.10	20240109	8330	7.92	20240102	10000	-10.10	20240109	3570	151.82	20230117	5.11	N	335890	100	58 억		2779686	N	N	301	N	00	N
30	20240116	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-50	5	-0.55	6151983270	681321	68.86	9050	9200	8850	11760	6340	9050	9029.52	4.80	0	-32716	9483	9266	9093	8876	8703	9180	8790	58	2710	100	6510	10	1	58333152	5250	45.45	13.43	12	1.17	198.00	670.00	10000	20240109	-10.00	3095	20230112	190.79	10000	-10.00	20240109	8330	8.04	20240102	10000	-10.00	20240109	3535	154.60	20230116	5.09	N	335890	100	58 억		2802693	N	N	301	N	00	N
31	20240116	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-90	5	-0.99	5863878960	649262	65.62	9050	9200	8850	11760	6340	9050	9031.61	4.80	0	-36310	9483	9266	9093	8876	8703	9180	8790	58	2710	100	6510	10	1	58333152	5227	45.25	13.37	12	1.11	198.00	670.00	10000	20240109	-10.40	3095	20230112	189.50	10000	-10.40	20240109	8330	7.56	20240102	10000	-10.40	20240109	3535	153.47	20230116	5.09	N	335890	100	58 억		2802693	N	N	200	N	00	N
32	20240116	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-80	5	-0.88	4961142540	548771	55.46	9050	9200	8850	11760	6340	9050	9040.46	4.80	0	-59746	9483	9266	9093	8876	8703	9180	8790	58	2710	100	6510	10	1	58333152	5232	45.30	13.39	12	0.94	198.00	670.00	10000	20240109	-10.30	3095	20230112	189.82	10000	-10.30	20240109	8330	7.68	20240102	10000	-10.30	20240109	3535	153.75	20230116	5.09	N	335890	100	58 억		2802693	N	N	200	N	00	N
33	20240116	131141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-30	5	-0.33	4335100480	479178	48.43	9050	9200	8850	11760	6340	9050	9046.95	4.80	0	-45078	9483	9266	9093	8876	8703	9180	8790	58	2710	100	6510	10	1	58333152	5262	45.56	13.46	12	0.82	198.00	670.00	10000	20240109	-9.80	3095	20230112	191.44	10000	-9.80	20240109	8330	8.28	20240102	10000	-9.80	20240109	3535	155.16	20230116	5.09	N	335890	100	58 억		2802693	N	N	200	N	00	N
34	20240116	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-10	5	-0.11	4000329800	442222	44.69	9050	9200	8850	11760	6340	9050	9045.98	4.80	0	-38413	9483	9266	9093	8876	8703	9180	8790	58	2710	100	6510	10	1	58333152	5273	45.66	13.49	12	0.76	198.00	670.00	10000	20240109	-9.60	3095	20230112	192.08	10000	-9.60	20240109	8330	8.52	20240102	10000	-9.60	20240109	3535	155.73	20230116	5.09	N	335890	100	58 억		2802693	N	N	200	N	00	N
35	20240116	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	60	2	0.66	3460274620	382616	38.67	9050	9200	8850	11760	6340	9050	9043.73	4.80	0	-9161	9483	9266	9093	8876	8703	9180	8790	58	2710	100	6510	10	1	58333152	5314	46.01	13.60	12	0.66	198.00	670.00	10000	20240109	-8.90	3095	20230112	194.35	10000	-8.90	20240109	8330	9.36	20240102	10000	-8.90	20240109	3535	157.71	20230116	5.09	N	335890	100	58 억		2802693	N	N	200	N	00	N
36	20240116	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	-110	5	-1.22	2595678140	286557	28.96	9050	9200	8850	11760	6340	9050	9058.16	4.80	0	-28447	9483	9266	9093	8876	8703	9180	8790	58	2710	100	6510	10	1	58333152	5215	45.15	13.34	12	0.49	198.00	670.00	10000	20240109	-10.60	3095	20230112	188.85	10000	-10.60	20240109	8330	7.32	20240102	10000	-10.60	20240109	3535	152.90	20230116	5.09	N	335890	100	58 억		2802693	N	N	200	N	00	N
37	20240116	091135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	60	2	0.66	410663540	45063	4.55	9050	9170	9040	11760	6340	9050	9113.10	4.80	0	5642	9483	9266	9093	8876	8703	9180	8790	58	2710	100	6510	10	1	58333152	5314	46.01	13.60	12	0.08	198.00	670.00	10000	20240109	-8.90	3095	20230112	194.35	10000	-8.90	20240109	8330	9.36	20240102	10000	-8.90	20240109	3535	157.71	20230116	5.09	N	335890	100	58 억		2802693	N	N	200	N	00	N
38	20240115	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-180	5	-1.95	8868367200	979142	92.56	9180	9310	8920	11990	6470	9230	9057.26	4.57	0	79947	9730	9480	9290	9040	8850	9385	8945	58	2760	100	6640	10	1	58333152	5279	45.71	13.51	12	1.68	198.00	670.00	10000	20240109	-9.50	3095	20230112	192.41	10000	-9.50	20240109	8330	8.64	20240102	10000	-9.50	20240109	3535	156.01	20230116	5.11	N	335890	100	58 억		2667684	N	N	200	N	00	N
39	20240115	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-180	5	-1.95	8463796190	934392	88.33	9180	9310	8920	11990	6470	9230	9058.05	4.57	0	84909	9730	9480	9290	9040	8850	9385	8945	58	2760	100	6640	10	1	58333152	5279	45.71	13.51	12	1.60	198.00	670.00	10000	20240109	-9.50	3095	20230112	192.41	10000	-9.50	20240109	8330	8.64	20240102	10000	-9.50	20240109	3535	156.01	20230116	5.11	N	335890	100	58 억		2667684	N	N	1101	N	00	N
40	20240115	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-200	5	-2.17	5885886960	647465	61.21	9180	9310	8970	11990	6470	9230	9090.63	4.57	0	55971	9730	9480	9290	9040	8850	9385	8945	58	2760	100	6640	10	1	58333152	5267	45.61	13.48	12	1.11	198.00	670.00	10000	20240109	-9.70	3095	20230112	191.76	10000	-9.70	20240109	8330	8.40	20240102	10000	-9.70	20240109	3535	155.45	20230116	5.11	N	335890	100	58 억		2667684	N	N	1101	N	00	N
41	20240115	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-160	5	-1.73	5082136120	558676	52.81	9180	9310	8970	11990	6470	9230	9096.71	4.57	0	53037	9730	9480	9290	9040	8850	9385	8945	58	2760	100	6640	10	1	58333152	5291	45.81	13.54	12	0.96	198.00	670.00	10000	20240109	-9.30	3095	20230112	193.05	10000	-9.30	20240109	8330	8.88	20240102	10000	-9.30	20240109	3535	156.58	20230116	5.11	N	335890	100	58 억		2667684	N	N	1101	N	00	N
42	20240115	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-80	5	-0.87	4264052940	468356	44.28	9180	9310	8970	11990	6470	9230	9104.25	4.57	0	44703	9730	9480	9290	9040	8850	9385	8945	58	2760	100	6640	10	1	58333152	5337	46.21	13.66	12	0.80	198.00	670.00	10000	20240109	-8.50	3095	20230112	195.64	10000	-8.50	20240109	8330	9.84	20240102	10000	-8.50	20240109	3535	158.84	20230116	5.11	N	335890	100	58 억		2667684	N	N	1101	N	00	N
43	20240115	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-150	5	-1.63	3362851680	368817	34.87	9180	9310	8970	11990	6470	9230	9117.89	4.57	0	46580	9730	9480	9290	9040	8850	9385	8945	58	2760	100	6640	10	1	58333152	5297	45.86	13.55	12	0.63	198.00	670.00	10000	20240109	-9.20	3095	20230112	193.38	10000	-9.20	20240109	8330	9.00	20240102	10000	-9.20	20240109	3535	156.86	20230116	5.11	N	335890	100	58 억		2667684	N	N	1101	N	00	N
44	20240115	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-80	5	-0.87	1376508350	149471	14.13	9180	9310	9110	11990	6470	9230	9209.17	4.57	0	-29741	9730	9480	9290	9040	8850	9385	8945	58	2760	100	6640	10	1	58333152	5337	46.21	13.66	12	0.26	198.00	670.00	10000	20240109	-8.50	3095	20230112	195.64	10000	-8.50	20240109	8330	9.84	20240102	10000	-8.50	20240109	3535	158.84	20230116	5.11	N	335890	100	58 억		2667684	N	N	1101	N	00	N
45	20240115	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-60	5	-0.65	448458870	48861	4.62	9180	9290	9110	11990	6470	9230	9178.07	4.57	0	-1146	9730	9480	9290	9040	8850	9385	8945	58	2760	100	6640	10	1	58333152	5349	46.31	13.69	12	0.08	198.00	670.00	10000	20240109	-8.30	3095	20230112	196.28	10000	-8.30	20240109	8330	10.08	20240102	10000	-8.30	20240109	3535	159.41	20230116	5.11	N	335890	100	58 억		2667684	N	N	1101	N	00	N
46	20240112	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-260	5	-2.74	9757239890	1053017	89.67	9400	9540	9100	12330	6650	9490	9265.88	4.40	5226	108171	10023	9756	9493	9226	8963	9890	9360	58	2840	100	6830	10	1	58333152	5384	46.62	13.78	12	1.81	198.00	670.00	10000	20240109	-7.70	3095	20230112	198.22	10000	-7.70	20240109	8330	10.80	20240102	10000	-7.70	20240109	3095	198.22	20230112	5.07	N	335890	100	58 억		2564085	N	N	1101	N	00	N
47	20240112	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-300	5	-3.16	9238086440	996724	84.88	9400	9540	9100	12330	6650	9490	9268.28	4.40	5226	98995	10023	9756	9493	9226	8963	9890	9360	58	2840	100	6830	10	1	58333152	5361	46.41	13.72	12	1.71	198.00	670.00	10000	20240109	-8.10	3095	20230112	196.93	10000	-8.10	20240109	8330	10.32	20240102	10000	-8.10	20240109	3095	196.93	20230112	5.07	N	335890	100	58 억		2564085	N	N	99	N	00	N
48	20240112	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-370	5	-3.90	7801777570	840243	71.55	9400	9540	9100	12330	6650	9490	9284.96	4.40	5226	57401	10023	9756	9493	9226	8963	9890	9360	58	2840	100	6830	10	1	58333152	5320	46.06	13.61	12	1.44	198.00	670.00	10000	20240109	-8.80	3095	20230112	194.67	10000	-8.80	20240109	8330	9.48	20240102	10000	-8.80	20240109	3095	194.67	20230112	5.07	N	335890	100	58 억		2564085	N	N	99	N	00	N
49	20240112	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-300	5	-3.16	5998333440	642765	54.74	9400	9540	9150	12330	6650	9490	9331.89	4.40	5226	-12310	10023	9756	9493	9226	8963	9890	9360	58	2840	100	6830	10	1	58333152	5361	46.41	13.72	12	1.10	198.00	670.00	10000	20240109	-8.10	3095	20230112	196.93	10000	-8.10	20240109	8330	10.32	20240102	10000	-8.10	20240109	3095	196.93	20230112	5.07	N	335890	100	58 억		2564085	N	N	99	N	00	N
50	20240112	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	-160	5	-1.69	4461252270	476394	40.57	9400	9540	9250	12330	6650	9490	9364.43	4.40	5226	-8306	10023	9756	9493	9226	8963	9890	9360	58	2840	100	6830	10	1	58333152	5442	47.12	13.93	12	0.82	198.00	670.00	10000	20240109	-6.70	3095	20230112	201.45	10000	-6.70	20240109	8330	12.00	20240102	10000	-6.70	20240109	3095	201.45	20230112	5.07	N	335890	100	58 억		2564085	N	N	99	N	00	N
51	20240112	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	-200	5	-2.11	3944766650	421003	35.85	9400	9540	9250	12330	6650	9490	9369.71	4.40	5226	-321	10023	9756	9493	9226	8963	9890	9360	58	2840	100	6830	10	1	58333152	5419	46.92	13.87	12	0.72	198.00	670.00	10000	20240109	-7.10	3095	20230112	200.16	10000	-7.10	20240109	8330	11.52	20240102	10000	-7.10	20240109	3095	200.16	20230112	5.07	N	335890	100	58 억		2564085	N	N	99	N	00	N
52	20240112	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	-180	5	-1.90	3157699400	336428	28.65	9400	9540	9250	12330	6650	9490	9385.73	4.40	5226	2762	10023	9756	9493	9226	8963	9890	9360	58	2840	100	6830	10	1	58333152	5431	47.02	13.90	12	0.58	198.00	670.00	10000	20240109	-6.90	3095	20230112	200.81	10000	-6.90	20240109	8330	11.76	20240102	10000	-6.90	20240109	3095	200.81	20230112	5.07	N	335890	100	58 억		2564085	N	N	99	N	00	N
53	20240112	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	-20	5	-0.21	799955290	84834	7.22	9400	9520	9350	12330	6650	9490	9429.12	4.40	5226	-15128	10023	9756	9493	9226	8963	9890	9360	58	2840	100	6830	10	1	58333152	5524	47.83	14.13	12	0.15	198.00	670.00	10000	20240109	-5.30	3095	20230112	205.98	10000	-5.30	20240109	8330	13.69	20240102	10000	-5.30	20240109	3095	205.98	20230112	5.07	N	335890	100	58 억		2564085	N	N	99	N	00	N
54	20240111	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9490	190	2	2.04	11109251220	1164637	92.95	9310	9760	9230	12090	6510	9300	9539.19	4.22	0	7092	9800	9550	9410	9160	9020	9480	9090	58	2790	100	6690	10	1	58333152	5536	47.93	14.16	12	2.00	198.00	670.00	10000	20240109	-5.10	3095	20230112	206.62	10000	-5.10	20240109	8330	13.93	20240102	10000	-5.10	20240109	3095	206.62	20230112	5.18	N	335890	100	58 억		2459852	N	N	99	N	00	N
55	20240111	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	200	2	2.15	10410766590	1091031	87.07	9310	9760	9230	12090	6510	9300	9542.16	4.22	0	-6359	9800	9550	9410	9160	9020	9480	9090	58	2790	100	6690	10	1	58333152	5542	47.98	14.18	12	1.87	198.00	670.00	10000	20240109	-5.00	3095	20230112	206.95	10000	-5.00	20240109	8330	14.05	20240102	10000	-5.00	20240109	3095	206.95	20230112	5.18	N	335890	100	58 억		2459852	N	N	2526	N	00	N
56	20240111	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	280	2	3.01	8885308930	931197	74.32	9310	9760	9230	12090	6510	9300	9541.85	4.22	0	-31008	9800	9550	9410	9160	9020	9480	9090	58	2790	100	6690	10	1	58333152	5588	48.38	14.30	12	1.60	198.00	670.00	10000	20240109	-4.20	3095	20230112	209.53	10000	-4.20	20240109	8330	15.01	20240102	10000	-4.20	20240109	3095	209.53	20230112	5.18	N	335890	100	58 억		2459852	N	N	2526	N	00	N
57	20240111	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	260	2	2.80	7842643530	822535	65.65	9310	9760	9230	12090	6510	9300	9534.76	4.22	0	-39561	9800	9550	9410	9160	9020	9480	9090	58	2790	100	6690	10	1	58333152	5577	48.28	14.27	12	1.41	198.00	670.00	10000	20240109	-4.40	3095	20230112	208.89	10000	-4.40	20240109	8330	14.77	20240102	10000	-4.40	20240109	3095	208.89	20230112	5.18	N	335890	100	58 억		2459852	N	N	2526	N	00	N
58	20240111	121122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	250	2	2.69	7351834400	771214	61.55	9310	9760	9230	12090	6510	9300	9532.84	4.22	0	-39222	9800	9550	9410	9160	9020	9480	9090	58	2790	100	6690	10	1	58333152	5571	48.23	14.25	12	1.32	198.00	670.00	10000	20240109	-4.50	3095	20230112	208.56	10000	-4.50	20240109	8330	14.65	20240102	10000	-4.50	20240109	3095	208.56	20230112	5.18	N	335890	100	58 억		2459852	N	N	2526	N	00	N
59	20240111	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	320	2	3.44	6401691190	672008	53.63	9310	9760	9230	12090	6510	9300	9526.25	4.22	0	-23085	9800	9550	9410	9160	9020	9480	9090	58	2790	100	6690	10	1	58333152	5612	48.59	14.36	12	1.15	198.00	670.00	10000	20240109	-3.80	3095	20230112	210.82	10000	-3.80	20240109	8330	15.49	20240102	10000	-3.80	20240109	3095	210.82	20230112	5.18	N	335890	100	58 억		2459852	N	N	2526	N	00	N
60	20240111	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	210	2	2.26	5250023310	551742	44.03	9310	9760	9230	12090	6510	9300	9515.41	4.22	0	-39053	9800	9550	9410	9160	9020	9480	9090	58	2790	100	6690	10	1	58333152	5547	48.03	14.19	12	0.95	198.00	670.00	10000	20240109	-4.90	3095	20230112	207.27	10000	-4.90	20240109	8330	14.17	20240102	10000	-4.90	20240109	3095	207.27	20230112	5.18	N	335890	100	58 억		2459852	N	N	2526	N	00	N
61	20240111	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	200	2	2.15	1257682670	133819	10.68	9310	9520	9230	12090	6510	9300	9398.48	4.22	0	-6905	9800	9550	9410	9160	9020	9480	9090	58	2790	100	6690	10	1	58333152	5542	47.98	14.18	12	0.23	198.00	670.00	10000	20240109	-5.00	3095	20230112	206.95	10000	-5.00	20240109	8330	14.05	20240102	10000	-5.00	20240109	3095	206.95	20230112	5.18	N	335890	100	58 억		2459852	N	N	2526	N	00	N
62	20240110	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	-290	5	-3.02	11707747600	1240371	39.91	9610	9660	9270	12460	6720	9590	9439.19	4.49	0	-148311	10276	9932	9656	9312	9036	10105	9485	58	2870	100	6900	10	1	58333152	5425	46.97	13.88	12	2.13	198.00	670.00	10000	20240109	-7.00	3095	20230112	200.48	10000	-7.00	20240109	8330	11.64	20240102	10000	-7.00	20240109	3095	200.48	20230112	5.24	N	335890	100	58 억		2618300	N	N	2526	N	00	N
63	20240110	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	-260	5	-2.71	11186697600	1184465	38.11	9610	9660	9270	12460	6720	9590	9444.52	4.49	0	-152502	10276	9932	9656	9312	9036	10105	9485	58	2870	100	6900	10	1	58333152	5442	47.12	13.93	12	2.03	198.00	670.00	10000	20240109	-6.70	3095	20230112	201.45	10000	-6.70	20240109	8330	12.00	20240102	10000	-6.70	20240109	3095	201.45	20230112	5.24	N	335890	100	58 억		2618300	N	N	2357	N	00	N
64	20240110	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-190	5	-1.98	10079951040	1066487	34.31	9610	9660	9270	12460	6720	9590	9451.55	4.49	0	-123634	10276	9932	9656	9312	9036	10105	9485	58	2870	100	6900	10	1	58333152	5483	47.47	14.03	12	1.83	198.00	670.00	10000	20240109	-6.00	3095	20230112	203.72	10000	-6.00	20240109	8330	12.85	20240102	10000	-6.00	20240109	3095	203.72	20230112	5.24	N	335890	100	58 억		2618300	N	N	2357	N	00	N
65	20240110	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	-280	5	-2.92	8561320300	903921	29.08	9610	9660	9300	12460	6720	9590	9471.31	4.49	0	-109236	10276	9932	9656	9312	9036	10105	9485	58	2870	100	6900	10	1	58333152	5431	47.02	13.90	12	1.55	198.00	670.00	10000	20240109	-6.90	3095	20230112	200.81	10000	-6.90	20240109	8330	11.76	20240102	10000	-6.90	20240109	3095	200.81	20230112	5.24	N	335890	100	58 억		2618300	N	N	2357	N	00	N
66	20240110	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	-110	5	-1.15	6799710240	716027	23.04	9610	9660	9390	12460	6720	9590	9496.44	4.49	0	-94818	10276	9932	9656	9312	9036	10105	9485	58	2870	100	6900	10	1	58333152	5530	47.88	14.15	12	1.23	198.00	670.00	10000	20240109	-5.20	3095	20230112	206.30	10000	-5.20	20240109	8330	13.81	20240102	10000	-5.20	20240109	3095	206.30	20230112	5.24	N	335890	100	58 억		2618300	N	N	2357	N	00	N
67	20240110	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	-120	5	-1.25	5693457450	598884	19.27	9610	9660	9390	12460	6720	9590	9506.78	4.49	0	-83442	10276	9932	9656	9312	9036	10105	9485	58	2870	100	6900	10	1	58333152	5524	47.83	14.13	12	1.03	198.00	670.00	10000	20240109	-5.30	3095	20230112	205.98	10000	-5.30	20240109	8330	13.69	20240102	10000	-5.30	20240109	3095	205.98	20230112	5.24	N	335890	100	58 억		2618300	N	N	2357	N	00	N
68	20240110	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	-70	5	-0.73	4309765330	453550	14.59	9610	9660	9390	12460	6720	9590	9502.29	4.49	0	-80240	10276	9932	9656	9312	9036	10105	9485	58	2870	100	6900	10	1	58333152	5553	48.08	14.21	12	0.78	198.00	670.00	10000	20240109	-4.80	3095	20230112	207.59	10000	-4.80	20240109	8330	14.29	20240102	10000	-4.80	20240109	3095	207.59	20230112	5.24	N	335890	100	58 억		2618300	N	N	2357	N	00	N
69	20240110	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-190	5	-1.98	1448098710	152709	4.91	9610	9610	9390	12460	6720	9590	9482.73	4.49	0	-74277	10276	9932	9656	9312	9036	10105	9485	58	2870	100	6900	10	1	58333152	5483	47.47	14.03	12	0.26	198.00	670.00	10000	20240109	-6.00	3095	20230112	203.72	10000	-6.00	20240109	8330	12.85	20240102	10000	-6.00	20240109	3095	203.72	20230112	5.24	N	335890	100	58 억		2618300	N	N	2357	N	00	N
70	20240109	161115	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9590	250	2	2.68	30142603010	3092205	292.31	9400	10000	9380	12140	6540	9340	9748.18	4.02	0	276045	9740	9540	9300	9100	8860	9420	8980	58	2800	100	6720	10	1	58333152	5594	48.43	14.31	12	5.30	198.00	670.00	10000	20240109	-4.10	3065	20230103	212.89	10000	-4.10	20240109	8330	15.13	20240102	10000	-4.10	20240109	3095	209.85	20230112	5.31	N	335890	100	58 억		2342224	N	N	2357	N	00	N
71	20240109	151118	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9570	230	2	2.46	29482456760	3023231	285.79	9400	10000	9380	12140	6540	9340	9751.97	4.02	0	263011	9740	9540	9300	9100	8860	9420	8980	58	2800	100	6720	10	1	58333152	5582	48.33	14.28	12	5.18	198.00	670.00	10000	20240109	-4.30	3065	20230103	212.23	10000	-4.30	20240109	8330	14.89	20240102	10000	-4.30	20240109	3095	209.21	20230112	5.31	N	335890	100	58 억		2342224	N	N	799	N	00	N
72	20240109	141116	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9780	440	2	4.71	24469417060	2501574	236.47	9400	10000	9380	12140	6540	9340	9781.61	4.02	0	194490	9740	9540	9300	9100	8860	9420	8980	58	2800	100	6720	10	1	58333152	5705	49.39	14.60	12	4.29	198.00	670.00	10000	20240109	-2.20	3065	20230103	219.09	10000	-2.20	20240109	8330	17.41	20240102	10000	-2.20	20240109	3095	215.99	20230112	5.31	N	335890	100	58 억		2342224	N	N	799	N	00	N
73	20240109	131116	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9910	570	2	6.10	20036398900	2053684	194.13	9400	10000	9380	12140	6540	9340	9756.32	4.02	0	132067	9740	9540	9300	9100	8860	9420	8980	58	2800	100	6720	10	1	58333152	5781	50.05	14.79	12	3.52	198.00	670.00	10000	20240109	-0.90	3065	20230103	223.33	10000	-0.90	20240109	8330	18.97	20240102	10000	-0.90	20240109	3095	220.19	20230112	5.31	N	335890	100	58 억		2342224	N	N	799	N	00	N
74	20240109	121126	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9870	530	2	5.67	15463724510	1592817	150.57	9400	9940	9380	12140	6540	9340	9708.41	4.02	0	85515	9740	9540	9300	9100	8860	9420	8980	58	2800	100	6720	10	1	58333152	5757	49.85	14.73	12	2.73	198.00	670.00	9940	20240109	-0.70	3065	20230103	222.02	9940	-0.70	20240109	8330	18.49	20240102	9940	-0.70	20240109	3095	218.90	20230112	5.31	N	335890	100	58 억		2342224	N	N	799	N	00	N
75	20240109	111120	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9700	360	2	3.85	10944861400	1134293	107.22	9400	9860	9380	12140	6540	9340	9649.06	4.02	0	71529	9740	9540	9300	9100	8860	9420	8980	58	2800	100	6720	10	1	58333152	5658	48.99	14.48	12	1.94	198.00	670.00	9860	20240109	-1.62	3065	20230103	216.48	9860	-1.62	20240109	8330	16.45	20240102	9860	-1.62	20240109	3095	213.41	20230112	5.31	N	335890	100	58 억		2342224	N	N	799	N	00	N
76	20240109	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	410	2	4.39	6806660680	710119	67.13	9400	9790	9380	12140	6540	9340	9585.24	4.02	0	48739	9740	9540	9300	9100	8860	9420	8980	58	2800	100	6720	10	1	58333152	5687	49.24	14.55	12	1.22	198.00	670.00	9840	20231201	-0.91	3065	20230103	218.11	9790	-0.41	20240109	8330	17.05	20240102	9840	-0.91	20231201	3095	215.02	20230112	5.31	N	335890	100	58 억		2342224	N	N	799	N	00	N
77	20240109	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	190	2	2.03	864249920	91345	8.63	9400	9550	9380	12140	6540	9340	9461.38	4.02	0	-3280	9740	9540	9300	9100	8860	9420	8980	58	2800	100	6720	10	1	58333152	5559	48.13	14.22	12	0.16	198.00	670.00	9840	20231201	-3.15	3065	20230103	210.93	9580	-0.52	20240105	8330	14.41	20240102	9840	-3.15	20231201	3095	207.92	20230112	5.31	N	335890	100	58 억		2342224	N	N	799	N	00	N
78	20240108	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-20	5	-0.21	9833737910	1053475	79.95	9350	9500	9060	12160	6560	9360	9334.55	4.01	0	-4621	9693	9526	9413	9246	9133	9470	9190	58	2800	100	6730	10	1	58333152	5448	47.17	13.94	12	1.81	198.00	670.00	9840	20231201	-5.08	3065	20230103	204.73	9580	-2.51	20240105	8330	12.12	20240102	9840	-5.08	20231201	3095	201.78	20230112	5.31	N	335890	100	58 억		2339517	N	N	799	N	00	N
79	20240108	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-10	5	-0.11	9584047990	1026737	77.92	9350	9500	9060	12160	6560	9360	9334.45	4.01	0	-4868	9693	9526	9413	9246	9133	9470	9190	58	2800	100	6730	10	1	58333152	5454	47.22	13.96	12	1.76	198.00	670.00	9840	20231201	-4.98	3065	20230103	205.06	9580	-2.40	20240105	8330	12.24	20240102	9840	-4.98	20231201	3095	202.10	20230112	5.31	N	335890	100	58 억		2339517	N	N	162	N	00	N
80	20240108	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	80	2	0.85	8092055980	867601	65.84	9350	9500	9060	12160	6560	9360	9326.90	4.01	0	-14546	9693	9526	9413	9246	9133	9470	9190	58	2800	100	6730	10	1	58333152	5507	47.68	14.09	12	1.49	198.00	670.00	9840	20231201	-4.07	3065	20230103	207.99	9580	-1.46	20240105	8330	13.33	20240102	9840	-4.07	20231201	3095	205.01	20230112	5.31	N	335890	100	58 억		2339517	N	N	162	N	00	N
81	20240108	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	80	2	0.85	7211287720	774195	58.75	9350	9500	9060	12160	6560	9360	9314.52	4.01	0	-9318	9693	9526	9413	9246	9133	9470	9190	58	2800	100	6730	10	1	58333152	5507	47.68	14.09	12	1.33	198.00	670.00	9840	20231201	-4.07	3065	20230103	207.99	9580	-1.46	20240105	8330	13.33	20240102	9840	-4.07	20231201	3095	205.01	20230112	5.31	N	335890	100	58 억		2339517	N	N	162	N	00	N
82	20240108	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	60	2	0.64	6124893970	659326	50.04	9350	9460	9060	12160	6560	9360	9289.55	4.01	0	11688	9693	9526	9413	9246	9133	9470	9190	58	2800	100	6730	10	1	58333152	5495	47.58	14.06	12	1.13	198.00	670.00	9840	20231201	-4.27	3065	20230103	207.34	9580	-1.67	20240105	8330	13.09	20240102	9840	-4.27	20231201	3095	204.36	20230112	5.31	N	335890	100	58 억		2339517	N	N	162	N	00	N
83	20240108	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9430	70	2	0.75	5159486310	556897	42.26	9350	9430	9060	12160	6560	9360	9264.58	4.01	0	8208	9693	9526	9413	9246	9133	9470	9190	58	2800	100	6730	10	1	58333152	5501	47.63	14.07	12	0.95	198.00	670.00	9840	20231201	-4.17	3065	20230103	207.67	9580	-1.57	20240105	8330	13.21	20240102	9840	-4.17	20231201	3095	204.68	20230112	5.31	N	335890	100	58 억		2339517	N	N	162	N	00	N
84	20240108	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-10	5	-0.11	3740538960	405008	30.74	9350	9380	9060	12160	6560	9360	9235.49	4.01	0	-11594	9693	9526	9413	9246	9133	9470	9190	58	2800	100	6730	10	1	58333152	5454	47.22	13.96	12	0.69	198.00	670.00	9840	20231201	-4.98	3065	20230103	205.06	9580	-2.40	20240105	8330	12.24	20240102	9840	-4.98	20231201	3095	202.10	20230112	5.31	N	335890	100	58 억		2339517	N	N	162	N	00	N
85	20240108	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	-80	5	-0.85	1177732800	126550	9.60	9350	9380	9240	12160	6560	9360	9306.15	4.01	0	-13224	9693	9526	9413	9246	9133	9470	9190	58	2800	100	6730	10	1	58333152	5413	46.87	13.85	12	0.22	198.00	670.00	9840	20231201	-5.69	3065	20230103	202.77	9580	-3.13	20240105	8330	11.40	20240102	9840	-5.69	20231201	3095	199.84	20230112	5.31	N	335890	100	58 억		2339517	N	N	162	N	00	N
86	20240105	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	-40	5	-0.43	12293332690	1303459	46.81	9460	9580	9300	12220	6580	9400	9431.57	4.02	0	-29022	9900	9650	9250	9000	8600	9775	9125	58	2820	100	6760	10	1	58333152	5460	47.27	13.97	12	2.23	198.00	670.00	9840	20231201	-4.88	3065	20230103	205.38	9580	-2.30	20240105	8330	12.36	20240102	9840	-4.88	20231201	3095	202.42	20230112	5.20	N	335890	100	58 억		2345717	N	N	162	N	00	N
87	20240105	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	-30	5	-0.32	11890334250	1260388	45.26	9460	9580	9300	12220	6580	9400	9433.88	4.02	0	-37288	9900	9650	9250	9000	8600	9775	9125	58	2820	100	6760	10	1	58333152	5466	47.32	13.99	12	2.16	198.00	670.00	9840	20231201	-4.78	3065	20230103	205.71	9580	-2.19	20240105	8330	12.48	20240102	9840	-4.78	20231201	3095	202.75	20230112	5.20	N	335890	100	58 억		2345717	N	N	120	N	00	N
88	20240105	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	80	2	0.85	10099840480	1069780	38.42	9460	9580	9300	12220	6580	9400	9441.06	4.02	0	-45792	9900	9650	9250	9000	8600	9775	9125	58	2820	100	6760	10	1	58333152	5530	47.88	14.15	12	1.83	198.00	670.00	9840	20231201	-3.66	3065	20230103	209.30	9580	-1.04	20240105	8330	13.81	20240102	9840	-3.66	20231201	3095	206.30	20230112	5.20	N	335890	100	58 억		2345717	N	N	120	N	00	N
89	20240105	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	100	2	1.06	9078131500	961709	34.54	9460	9580	9300	12220	6580	9400	9439.60	4.02	0	-44845	9900	9650	9250	9000	8600	9775	9125	58	2820	100	6760	10	1	58333152	5542	47.98	14.18	12	1.65	198.00	670.00	9840	20231201	-3.46	3065	20230103	209.95	9580	-0.84	20240105	8330	14.05	20240102	9840	-3.46	20231201	3095	206.95	20230112	5.20	N	335890	100	58 억		2345717	N	N	120	N	00	N
90	20240105	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	80	2	0.85	8139384230	862800	30.98	9460	9580	9300	12220	6580	9400	9433.70	4.02	0	-36229	9900	9650	9250	9000	8600	9775	9125	58	2820	100	6760	10	1	58333152	5530	47.88	14.15	12	1.48	198.00	670.00	9840	20231201	-3.66	3065	20230103	209.30	9580	-1.04	20240105	8330	13.81	20240102	9840	-3.66	20231201	3095	206.30	20230112	5.20	N	335890	100	58 억		2345717	N	N	120	N	00	N
91	20240105	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	-20	5	-0.21	6085067510	646641	23.22	9460	9550	9300	12220	6580	9400	9410.28	4.02	0	-30492	9900	9650	9250	9000	8600	9775	9125	58	2820	100	6760	10	1	58333152	5472	47.37	14.00	12	1.11	198.00	670.00	9840	20231201	-4.67	3065	20230103	206.04	9550	-1.78	20240105	8330	12.61	20240102	9840	-4.67	20231201	3095	203.07	20230112	5.20	N	335890	100	58 억		2345717	N	N	120	N	00	N
92	20240105	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	20	2	0.21	4928502540	523568	18.80	9460	9550	9300	12220	6580	9400	9413.31	4.02	0	-33196	9900	9650	9250	9000	8600	9775	9125	58	2820	100	6760	10	1	58333152	5495	47.58	14.06	12	0.90	198.00	670.00	9840	20231201	-4.27	3065	20230103	207.34	9550	-1.36	20240105	8330	13.09	20240102	9840	-4.27	20231201	3095	204.36	20230112	5.20	N	335890	100	58 억		2345717	N	N	120	N	00	N
93	20240105	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	-10	5	-0.11	1801755500	191625	6.88	9460	9520	9300	12220	6580	9400	9402.51	4.02	0	-22635	9900	9650	9250	9000	8600	9775	9125	58	2820	100	6760	10	1	58333152	5477	47.42	14.01	12	0.33	198.00	670.00	9840	20231201	-4.57	3065	20230103	206.36	9520	-1.37	20240105	8330	12.73	20240102	9840	-4.57	20231201	3095	203.39	20230112	5.20	N	335890	100	58 억		2345717	N	N	120	N	00	N
94	20240104	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	430	2	4.79	25692647690	2763122	128.08	8900	9500	8850	11660	6280	8970	9298.27	3.90	0	89317	9483	9226	8823	8566	8163	9355	8695	58	2690	100	6450	10	1	58333152	5483	47.47	14.03	12	4.74	198.00	670.00	9840	20231201	-4.47	2905	20221228	223.58	9500	-1.05	20240104	8330	12.85	20240102	9840	-4.47	20231201	3095	203.72	20230112	5.38	N	335890	100	58 억		2276205	N	N	120	N	00	N
95	20240104	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	350	2	3.90	24726026810	2660003	123.30	8900	9500	8850	11660	6280	8970	9295.49	3.90	0	93291	9483	9226	8823	8566	8163	9355	8695	58	2690	100	6450	10	1	58333152	5437	47.07	13.91	12	4.56	198.00	670.00	9840	20231201	-5.28	2905	20221228	220.83	9500	-1.89	20240104	8330	11.88	20240102	9840	-5.28	20231201	3095	201.13	20230112	5.38	N	335890	100	58 억		2276205	N	N	2693	N	00	N
96	20240104	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	380	2	4.24	22819601970	2455618	113.83	8900	9500	8850	11660	6280	8970	9292.82	3.90	0	75480	9483	9226	8823	8566	8163	9355	8695	58	2690	100	6450	10	1	58333152	5454	47.22	13.96	12	4.21	198.00	670.00	9840	20231201	-4.98	2905	20221228	221.86	9500	-1.58	20240104	8330	12.24	20240102	9840	-4.98	20231201	3095	202.10	20230112	5.38	N	335890	100	58 억		2276205	N	N	2693	N	00	N
97	20240104	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	410	2	4.57	19977969170	2151664	99.74	8900	9500	8850	11660	6280	8970	9284.90	3.90	0	131611	9483	9226	8823	8566	8163	9355	8695	58	2690	100	6450	10	1	58333152	5472	47.37	14.00	12	3.69	198.00	670.00	9840	20231201	-4.67	2905	20221228	222.89	9500	-1.26	20240104	8330	12.61	20240102	9840	-4.67	20231201	3095	203.07	20230112	5.38	N	335890	100	58 억		2276205	N	N	2693	N	00	N
98	20240104	121108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	320	2	3.57	14400309560	1558700	72.25	8900	9440	8850	11660	6280	8970	9238.67	3.90	0	53345	9483	9226	8823	8566	8163	9355	8695	58	2690	100	6450	10	1	58333152	5419	46.92	13.87	12	2.67	198.00	670.00	9840	20231201	-5.59	2905	20221228	219.79	9440	-1.59	20240104	8330	11.52	20240102	9840	-5.59	20231201	3095	200.16	20230112	5.38	N	335890	100	58 억		2276205	N	N	2693	N	00	N
99	20240104	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	260	2	2.90	12922198170	1398669	64.83	8900	9440	8850	11660	6280	8970	9238.93	3.90	0	44696	9483	9226	8823	8566	8163	9355	8695	58	2690	100	6450	10	1	58333152	5384	46.62	13.78	12	2.40	198.00	670.00	9840	20231201	-6.20	2905	20221228	217.73	9440	-2.22	20240104	8330	10.80	20240102	9840	-6.20	20231201	3095	198.22	20230112	5.38	N	335890	100	58 억		2276205	N	N	2693	N	00	N
100	20240104	101106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	260	2	2.90	9901226060	1071962	49.69	8900	9440	8850	11660	6280	8970	9236.55	3.90	0	4889	9483	9226	8823	8566	8163	9355	8695	58	2690	100	6450	10	1	58333152	5384	46.62	13.78	12	1.84	198.00	670.00	9840	20231201	-6.20	2905	20221228	217.73	9440	-2.22	20240104	8330	10.80	20240102	9840	-6.20	20231201	3095	198.22	20230112	5.38	N	335890	100	58 억		2276205	N	N	2693	N	00	N
101	20240104	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	180	2	2.01	1623603600	178762	8.29	8900	9200	8850	11660	6280	8970	9082.50	3.90	0	-5455	9483	9226	8823	8566	8163	9355	8695	58	2690	100	6450	10	1	58333152	5337	46.21	13.66	12	0.31	198.00	670.00	9840	20231201	-7.01	2905	20221228	214.97	9200	-0.54	20240104	8330	9.84	20240102	9840	-7.01	20231201	3095	195.64	20230112	5.38	N	335890	100	58 억		2276205	N	N	2693	N	00	N
102	20240103	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	390	2	4.55	18956465060	2147536	196.37	8500	9080	8420	11150	6010	8580	8826.78	3.74	-20000	99408	8920	8750	8540	8370	8160	8645	8265	58	2570	100	6170	10	1	58333152	5232	45.30	13.39	12	3.68	198.00	670.00	9840	20231201	-8.84	2815	20221227	218.65	9080	-1.21	20240103	8330	7.68	20240102	9840	-8.84	20231201	3065	192.66	20230103	5.40	N	335890	100	58 억		2184091	N	N	2693	N	00	N
103	20240103	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	390	2	4.55	18161384160	2059015	188.27	8500	9080	8420	11150	6010	8580	8820.42	3.74	-20000	90221	8920	8750	8540	8370	8160	8645	8265	58	2570	100	6170	10	1	58333152	5232	45.30	13.39	12	3.53	198.00	670.00	9840	20231201	-8.84	2815	20221227	218.65	9080	-1.21	20240103	8330	7.68	20240102	9840	-8.84	20231201	3065	192.66	20230103	5.40	N	335890	100	58 억		2184091	N	N	4672	N	00	N
104	20240103	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	240	2	2.80	14179281680	1613523	147.54	8500	9080	8420	11150	6010	8580	8787.78	3.74	-20000	19083	8920	8750	8540	8370	8160	8645	8265	58	2570	100	6170	10	1	58333152	5145	44.55	13.16	12	2.77	198.00	670.00	9840	20231201	-10.37	2815	20221227	213.32	9080	-2.86	20240103	8330	5.88	20240102	9840	-10.37	20231201	3065	187.77	20230103	5.40	N	335890	100	58 억		2184091	N	N	4672	N	00	N
105	20240103	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	260	2	3.03	8305048610	954313	87.26	8500	8880	8420	11150	6010	8580	8702.65	3.74	-20000	33607	8920	8750	8540	8370	8160	8645	8265	58	2570	100	6170	10	1	58333152	5157	44.65	13.19	12	1.64	198.00	670.00	9840	20231201	-10.16	2815	20221227	214.03	8880	-0.45	20240103	8330	6.12	20240102	9840	-10.16	20231201	3065	188.42	20230103	5.40	N	335890	100	58 억		2184091	N	N	4672	N	00	N
106	20240103	121108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	100	2	1.17	4978827240	576848	52.75	8500	8710	8420	11150	6010	8580	8631.09	3.74	-20000	42300	8920	8750	8540	8370	8160	8645	8265	58	2570	100	6170	10	1	58333152	5063	43.84	12.96	12	0.99	198.00	670.00	9840	20231201	-11.79	2815	20221227	208.35	8710	0.00	20240102	8330	4.20	20240102	9840	-11.79	20231201	3065	183.20	20230103	5.40	N	335890	100	58 억		2184091	N	N	4672	N	00	N
107	20240103	111103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	80	2	0.93	3501631070	406786	37.20	8500	8710	8420	11150	6010	8580	8608.04	3.74	-20000	18306	8920	8750	8540	8370	8160	8645	8265	58	2570	100	6170	10	1	58333152	5052	43.74	12.93	12	0.70	198.00	670.00	9840	20231201	-11.99	2815	20221227	207.64	8710	0.00	20240102	8330	3.96	20240102	9840	-11.99	20231201	3065	182.54	20230103	5.40	N	335890	100	58 억		2184091	N	N	4672	N	00	N
108	20240103	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	50	2	0.58	2494157920	290039	26.52	8500	8710	8420	11150	6010	8580	8599.39	3.74	-20000	-5083	8920	8750	8540	8370	8160	8645	8265	58	2570	100	6170	10	1	58333152	5034	43.59	12.88	12	0.50	198.00	670.00	9840	20231201	-12.30	2815	20221227	206.57	8710	0.00	20240102	8330	3.60	20240102	9840	-12.30	20231201	3065	181.57	20230103	5.40	N	335890	100	58 억		2184091	N	N	4672	N	00	N
109	20240103	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-50	5	-0.58	516541400	60666	5.55	8500	8570	8420	11150	6010	8580	8514.51	3.74	-20000	6408	8920	8750	8540	8370	8160	8645	8265	58	2570	100	6170	10	1	58333152	4976	43.08	12.73	12	0.10	198.00	670.00	9840	20231201	-13.31	2815	20221227	203.02	8710	-2.07	20240102	8330	2.40	20240102	9840	-13.31	20231201	3065	178.30	20230103	5.40	N	335890	100	58 억		2184091	N	N	4672	N	00	N
110	20240102	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	80	2	0.94	9241860720	1082753	88.33	8670	8710	8330	11050	5950	8500	8535.47	3.87	0	-79938	8953	8726	8553	8326	8153	8640	8240	58	2550	100	6120	10	1	58333152	5005	43.33	12.81	12	1.86	198.00	670.00	9840	20231201	-12.80	2795	20221226	206.98	8710	-1.49	20240102	8330	3.00	20240102	9840	-12.80	20231201	3065	179.93	20230103	5.37	N	335890	100	58 억		2258666	N	N	4672	N	00	N
111	20240102	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	80	2	0.94	8875669890	1040082	84.85	8670	8710	8330	11050	5950	8500	8533.63	3.87	0	-80037	8953	8726	8553	8326	8153	8640	8240	58	2550	100	6120	10	1	58333152	5005	43.33	12.81	12	1.78	198.00	670.00	9840	20231201	-12.80	2795	20221226	206.98	8710	-1.49	20240102	8330	3.00	20240102	9840	-12.80	20231201	3065	179.93	20230103	5.37	N	335890	100	58 억		2258666	N	N	24553	N	00	N
112	20240102	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	90	2	1.06	7943199900	931246	75.97	8670	8710	8330	11050	5950	8500	8529.65	3.87	0	-94936	8953	8726	8553	8326	8153	8640	8240	58	2550	100	6120	10	1	58333152	5011	43.38	12.82	12	1.60	198.00	670.00	9840	20231201	-12.70	2795	20221226	207.33	8710	-1.38	20240102	8330	3.12	20240102	9840	-12.70	20231201	3065	180.26	20230103	5.37	N	335890	100	58 억		2258666	N	N	24553	N	00	N
113	20240102	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	120	2	1.41	6836888070	803056	65.51	8670	8710	8330	11050	5950	8500	8513.59	3.87	0	-72116	8953	8726	8553	8326	8153	8640	8240	58	2550	100	6120	10	1	58333152	5028	43.54	12.87	12	1.38	198.00	670.00	9840	20231201	-12.40	2795	20221226	208.41	8710	-1.03	20240102	8330	3.48	20240102	9840	-12.40	20231201	3065	181.24	20230103	5.37	N	335890	100	58 억		2258666	N	N	24553	N	00	N
114	20240102	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	0	3	0.00	5846152720	687363	56.07	8670	8710	8330	11050	5950	8500	8505.19	3.87	0	-78452	8953	8726	8553	8326	8153	8640	8240	58	2550	100	6120	10	1	58333152	4958	42.93	12.69	12	1.18	198.00	670.00	9840	20231201	-13.62	2795	20221226	204.11	8710	-2.41	20240102	8330	2.04	20240102	9840	-13.62	20231201	3065	177.32	20230103	5.37	N	335890	100	58 억		2258666	N	N	24553	N	00	N
115	20240102	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-80	5	-0.94	4622735800	543059	44.30	8670	8710	8330	11050	5950	8500	8512.40	3.87	0	-110232	8953	8726	8553	8326	8153	8640	8240	58	2550	100	6120	10	1	58333152	4912	42.53	12.57	12	0.93	198.00	670.00	9840	20231201	-14.43	2795	20221226	201.25	8710	-3.33	20240102	8330	1.08	20240102	9840	-14.43	20231201	3065	174.71	20230103	5.37	N	335890	100	58 억		2258666	N	N	24553	N	00	N
116	20240102	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	40	2	0.47	1937443610	224311	18.30	8670	8710	8520	11050	5950	8500	8637.34	3.87	0	-11997	8953	8726	8553	8326	8153	8640	8240	58	2550	100	6120	10	1	58333152	4982	43.13	12.75	12	0.38	198.00	670.00	9840	20231201	-13.21	2795	20221226	205.55	8710	-1.95	20240102	8520	0.23	20240102	9840	-13.21	20231201	3065	178.63	20230103	5.37	N	335890	100	58 억		2258666	N	N	24553	N	00	N
117	20240102	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	11050	5950	8500	0.00	3.87	0	0	8953	8726	8553	8326	8153	8640	8240	58	2550	100	6120	10	1	58333152	4958	42.93	12.69	12	0.00	198.00	670.00	9840	20231201	-13.62	2795	20221226	204.11	0	0.00	0	0	0.00	0	9840	-13.62	20231201	3065	177.32	20230103	5.37	N	335890	100	58 억		2258666	N	N	24553	N	00	N