KissMeData/368770/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	121224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	85	2	2.35	683529655	186128	70.80	3620	3740	3550	4695	2535	3615	3672.36	1.35	0	-718	3731	3672	3616	3557	3501	3645	3530	33	1080	100	2600	5	1	32854225	1216	-69.81	4.17	12	0.57	-53.00	888.00	5390	20230824	-31.35	2295	20230119	61.22	3740	-1.07	20240123	3305	11.95	20240102	5390	-31.35	20230824	2375	55.79	20230125	3.18	N	368770	100	32 억		442827	N	N	0	N	00	N
3	20240123	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	95	2	2.63	631247400	171996	65.42	3620	3740	3550	4695	2535	3615	3670.13	1.35	0	837	3731	3672	3616	3557	3501	3645	3530	33	1080	100	2600	5	1	32854225	1219	-70.00	4.18	12	0.52	-53.00	888.00	5390	20230824	-31.17	2295	20230119	61.66	3740	-0.80	20240123	3305	12.25	20240102	5390	-31.17	20230824	2375	56.21	20230125	3.18	N	368770	100	32 억		442827	N	N	0	N	00	N
4	20240123	101219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3640	25	2	0.69	218786920	60580	23.04	3620	3675	3550	4695	2535	3615	3611.54	1.35	0	-10866	3731	3672	3616	3557	3501	3645	3530	33	1080	100	2600	5	1	32854225	1196	-68.68	4.10	12	0.18	-53.00	888.00	5390	20230824	-32.47	2295	20230119	58.61	3700	-1.62	20240119	3305	10.14	20240102	5390	-32.47	20230824	2375	53.26	20230125	3.18	N	368770	100	32 억		442827	N	N	0	N	00	N
5	20240123	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	-35	5	-0.97	106828150	29773	11.33	3620	3635	3550	4695	2535	3615	3588.09	1.35	0	-15188	3731	3672	3616	3557	3501	3645	3530	33	1080	100	2600	5	1	32854225	1176	-67.55	4.03	12	0.09	-53.00	888.00	5390	20230824	-33.58	2295	20230119	55.99	3700	-3.24	20240119	3305	8.32	20240102	5390	-33.58	20230824	2375	50.74	20230125	3.18	N	368770	100	32 억		442827	N	N	0	N	00	N
6	20240119	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3630	95	2	2.69	1350138140	374695	62.33	3505	3700	3505	4595	2475	3535	3603.06	0.97	0	85999	3665	3600	3520	3455	3375	3632	3487	33	1060	100	2540	5	1	32854225	1193	-68.49	4.09	12	1.14	-53.00	888.00	5390	20230824	-32.65	2295	20230119	58.17	3700	-1.89	20240119	3305	9.83	20240102	5390	-32.65	20230824	2295	58.17	20230119	3.34	N	368770	100	32 억		319062	N	N	0	N	00	N
7	20240119	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	70	2	1.98	1266773130	351709	58.50	3505	3700	3505	4595	2475	3535	3601.76	0.97	0	90368	3665	3600	3520	3455	3375	3632	3487	33	1060	100	2540	5	1	32854225	1184	-68.02	4.06	12	1.07	-53.00	888.00	5390	20230824	-33.12	2295	20230119	57.08	3700	-2.57	20240119	3305	9.08	20240102	5390	-33.12	20230824	2295	57.08	20230119	3.34	N	368770	100	32 억		319062	N	N	0	N	00	N
8	20240119	141211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3570	35	2	0.99	1151832100	319540	53.15	3505	3700	3505	4595	2475	3535	3604.66	0.97	0	78354	3665	3600	3520	3455	3375	3632	3487	33	1060	100	2540	5	1	32854225	1173	-67.36	4.02	12	0.97	-53.00	888.00	5390	20230824	-33.77	2295	20230119	55.56	3700	-3.51	20240119	3305	8.02	20240102	5390	-33.77	20230824	2295	55.56	20230119	3.34	N	368770	100	32 억		319062	N	N	0	N	00	N
9	20240119	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	110	2	3.11	1045954245	290264	48.28	3505	3700	3505	4595	2475	3535	3603.46	0.97	0	74023	3665	3600	3520	3455	3375	3632	3487	33	1060	100	2540	5	1	32854225	1198	-68.77	4.10	12	0.88	-53.00	888.00	5390	20230824	-32.37	2295	20230119	58.82	3700	-1.49	20240119	3305	10.29	20240102	5390	-32.37	20230824	2295	58.82	20230119	3.34	N	368770	100	32 억		319062	N	N	0	N	00	N
10	20240119	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	100	2	2.83	784976690	218923	36.42	3505	3650	3505	4595	2475	3535	3585.63	0.97	0	72656	3665	3600	3520	3455	3375	3632	3487	33	1060	100	2540	5	1	32854225	1194	-68.58	4.09	12	0.67	-53.00	888.00	5390	20230824	-32.56	2295	20230119	58.39	3650	-0.41	20240119	3305	9.98	20240102	5390	-32.56	20230824	2295	58.39	20230119	3.34	N	368770	100	32 억		319062	N	N	0	N	00	N
11	20240119	111216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	65	2	1.84	578448755	161913	26.93	3505	3635	3505	4595	2475	3535	3572.59	0.97	0	68401	3665	3600	3520	3455	3375	3632	3487	33	1060	100	2540	5	1	32854225	1183	-67.92	4.05	12	0.49	-53.00	888.00	5390	20230824	-33.21	2295	20230119	56.86	3635	0.00	20240117	3305	8.93	20240102	5390	-33.21	20230824	2295	56.86	20230119	3.34	N	368770	100	32 억		319062	N	N	0	N	00	N
12	20240119	101219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	50	2	1.41	348567870	98008	16.30	3505	3590	3505	4595	2475	3535	3556.52	0.97	0	66760	3665	3600	3520	3455	3375	3632	3487	33	1060	100	2540	5	1	32854225	1178	-67.64	4.04	12	0.30	-53.00	888.00	5390	20230824	-33.49	2295	20230119	56.21	3635	-1.38	20240117	3305	8.47	20240102	5390	-33.49	20230824	2295	56.21	20230119	3.34	N	368770	100	32 억		319062	N	N	0	N	00	N
13	20240119	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	25	2	0.71	124481705	35133	5.84	3505	3590	3505	4595	2475	3535	3543.16	0.97	0	24689	3665	3600	3520	3455	3375	3632	3487	33	1060	100	2540	5	1	32854225	1170	-67.17	4.01	12	0.11	-53.00	888.00	5390	20230824	-33.95	2295	20230119	55.12	3635	-2.06	20240117	3305	7.72	20240102	5390	-33.95	20230824	2295	55.12	20230119	3.34	N	368770	100	32 억		319062	N	N	0	N	00	N
14	20240118	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	55	2	1.58	2107297765	600111	91.12	3480	3585	3440	4520	2440	3480	3511.54	0.92	0	18389	3733	3606	3508	3381	3283	3557	3332	33	1040	100	2500	5	1	32854225	1161	-66.70	3.98	12	1.83	-53.00	888.00	5390	20230824	-34.42	2295	20230119	54.03	3635	-2.75	20240117	3305	6.96	20240102	5390	-34.42	20230824	2295	54.03	20230119	3.38	N	368770	100	32 억		300728	N	N	0	N	00	N
15	20240118	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	20	2	0.57	2005001465	571099	86.71	3480	3585	3440	4520	2440	3480	3510.82	0.92	0	18755	3733	3606	3508	3381	3283	3557	3332	33	1040	100	2500	5	1	32854225	1150	-66.04	3.94	12	1.74	-53.00	888.00	5390	20230824	-35.06	2295	20230119	52.51	3635	-3.71	20240117	3305	5.90	20240102	5390	-35.06	20230824	2295	52.51	20230119	3.38	N	368770	100	32 억		300728	N	N	0	N	00	N
16	20240118	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	0	3	0.00	1817950540	517694	78.60	3480	3585	3440	4520	2440	3480	3511.68	0.92	0	-7451	3733	3606	3508	3381	3283	3557	3332	33	1040	100	2500	5	1	32854225	1143	-65.66	3.92	12	1.58	-53.00	888.00	5390	20230824	-35.44	2295	20230119	51.63	3635	-4.26	20240117	3305	5.30	20240102	5390	-35.44	20230824	2295	51.63	20230119	3.38	N	368770	100	32 억		300728	N	N	0	N	00	N
17	20240118	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	15	2	0.43	1599427100	454993	69.08	3480	3585	3440	4520	2440	3480	3515.34	0.92	0	-2216	3733	3606	3508	3381	3283	3557	3332	33	1040	100	2500	5	1	32854225	1148	-65.94	3.94	12	1.38	-53.00	888.00	5390	20230824	-35.16	2295	20230119	52.29	3635	-3.85	20240117	3305	5.75	20240102	5390	-35.16	20230824	2295	52.29	20230119	3.38	N	368770	100	32 억		300728	N	N	0	N	00	N
18	20240118	121212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	0	3	0.00	1051272110	298649	45.34	3480	3585	3440	4520	2440	3480	3520.20	0.92	0	30405	3733	3606	3508	3381	3283	3557	3332	33	1040	100	2500	5	1	32854225	1143	-65.66	3.92	12	0.91	-53.00	888.00	5390	20230824	-35.44	2295	20230119	51.63	3635	-4.26	20240117	3305	5.30	20240102	5390	-35.44	20230824	2295	51.63	20230119	3.38	N	368770	100	32 억		300728	N	N	0	N	00	N
19	20240118	111211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	30	2	0.86	926194215	262885	39.91	3480	3585	3440	4520	2440	3480	3523.32	0.92	0	31204	3733	3606	3508	3381	3283	3557	3332	33	1040	100	2500	5	1	32854225	1153	-66.23	3.95	12	0.80	-53.00	888.00	5390	20230824	-34.88	2295	20230119	52.94	3635	-3.44	20240117	3305	6.20	20240102	5390	-34.88	20230824	2295	52.94	20230119	3.38	N	368770	100	32 억		300728	N	N	0	N	00	N
20	20240118	101207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3565	85	2	2.44	674960485	192008	29.15	3480	3585	3440	4520	2440	3480	3515.42	0.92	0	29463	3733	3606	3508	3381	3283	3557	3332	33	1040	100	2500	5	1	32854225	1171	-67.26	4.01	12	0.58	-53.00	888.00	5390	20230824	-33.86	2295	20230119	55.34	3635	-1.93	20240117	3305	7.87	20240102	5390	-33.86	20230824	2295	55.34	20230119	3.38	N	368770	100	32 억		300728	N	N	0	N	00	N
21	20240118	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	20	2	0.57	409233050	116283	17.66	3480	3585	3440	4520	2440	3480	3519.56	0.92	0	17152	3733	3606	3508	3381	3283	3557	3332	33	1040	100	2500	5	1	32854225	1150	-66.04	3.94	12	0.35	-53.00	888.00	5390	20230824	-35.06	2295	20230119	52.51	3635	-3.71	20240117	3305	5.90	20240102	5390	-35.06	20230824	2295	52.51	20230119	3.38	N	368770	100	32 억		300728	N	N	0	N	00	N
22	20240117	161206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-55	5	-1.56	2289118070	651353	258.13	3505	3635	3410	4595	2475	3535	3514.96	1.03	0	-35891	3671	3602	3541	3472	3411	3600	3470	33	1060	100	2540	5	1	32854225	1143	-65.66	3.92	12	1.98	-53.00	888.00	5390	20230824	-35.44	2295	20230119	51.63	3635	-4.26	20240117	3305	5.30	20240102	5390	-35.44	20230824	2295	51.63	20230119	3.39	N	368770	100	32 억		337006	N	N	0	N	00	N
23	20240117	151209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-75	5	-2.12	2196751320	624695	247.57	3505	3635	3410	4595	2475	3535	3516.52	1.03	0	-34206	3671	3602	3541	3472	3411	3600	3470	33	1060	100	2540	5	1	32854225	1137	-65.28	3.90	12	1.90	-53.00	888.00	5390	20230824	-35.81	2295	20230119	50.76	3635	-4.81	20240117	3305	4.69	20240102	5390	-35.81	20230824	2295	50.76	20230119	3.39	N	368770	100	32 억		337006	N	N	0	N	00	N
24	20240117	141206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-70	5	-1.98	491677260	141723	56.17	3505	3545	3435	4595	2475	3535	3469.28	1.03	0	2390	3671	3602	3541	3472	3411	3600	3470	33	1060	100	2540	5	1	32854225	1138	-65.38	3.90	12	0.43	-53.00	888.00	5390	20230824	-35.71	2295	20230119	50.98	3630	-4.55	20240110	3305	4.84	20240102	5390	-35.71	20230824	2295	50.98	20230119	3.39	N	368770	100	32 억		337006	N	N	0	N	00	N
25	20240117	131206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-70	5	-1.98	391821110	112735	44.68	3505	3545	3435	4595	2475	3535	3475.59	1.03	0	-4973	3671	3602	3541	3472	3411	3600	3470	33	1060	100	2540	5	1	32854225	1138	-65.38	3.90	12	0.34	-53.00	888.00	5390	20230824	-35.71	2295	20230119	50.98	3630	-4.55	20240110	3305	4.84	20240102	5390	-35.71	20230824	2295	50.98	20230119	3.39	N	368770	100	32 억		337006	N	N	0	N	00	N
26	20240117	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-75	5	-2.12	348716095	100295	39.75	3505	3545	3435	4595	2475	3535	3476.90	1.03	0	-6356	3671	3602	3541	3472	3411	3600	3470	33	1060	100	2540	5	1	32854225	1137	-65.28	3.90	12	0.31	-53.00	888.00	5390	20230824	-35.81	2295	20230119	50.76	3630	-4.68	20240110	3305	4.69	20240102	5390	-35.81	20230824	2295	50.76	20230119	3.39	N	368770	100	32 억		337006	N	N	0	N	00	N
27	20240117	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-65	5	-1.84	284281055	81683	32.37	3505	3545	3435	4595	2475	3535	3480.30	1.03	0	-9324	3671	3602	3541	3472	3411	3600	3470	33	1060	100	2540	5	1	32854225	1140	-65.47	3.91	12	0.25	-53.00	888.00	5390	20230824	-35.62	2295	20230119	51.20	3630	-4.41	20240110	3305	4.99	20240102	5390	-35.62	20230824	2295	51.20	20230119	3.39	N	368770	100	32 억		337006	N	N	0	N	00	N
28	20240117	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-65	5	-1.84	189983115	54428	21.57	3505	3545	3465	4595	2475	3535	3490.54	1.03	0	-12516	3671	3602	3541	3472	3411	3600	3470	33	1060	100	2540	5	1	32854225	1140	-65.47	3.91	12	0.17	-53.00	888.00	5390	20230824	-35.62	2295	20230119	51.20	3630	-4.41	20240110	3305	4.99	20240102	5390	-35.62	20230824	2295	51.20	20230119	3.39	N	368770	100	32 억		337006	N	N	0	N	00	N
29	20240117	091209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-45	5	-1.27	66739280	19111	7.57	3505	3545	3470	4595	2475	3535	3492.19	1.03	0	-170	3671	3602	3541	3472	3411	3600	3470	33	1060	100	2540	5	1	32854225	1147	-65.85	3.93	12	0.06	-53.00	888.00	5390	20230824	-35.25	2295	20230119	52.07	3630	-3.86	20240110	3305	5.60	20240102	5390	-35.25	20230824	2295	52.07	20230119	3.39	N	368770	100	32 억		337006	N	N	0	N	00	N
30	20240116	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	-15	5	-0.42	891148265	250988	72.83	3535	3610	3480	4615	2485	3550	3550.56	1.06	0	-12059	3693	3621	3548	3476	3403	3585	3440	33	1065	100	2550	5	1	32854225	1161	-66.70	3.98	12	0.76	-53.00	888.00	5390	20230824	-34.42	2270	20230110	55.73	3630	-2.62	20240110	3305	6.96	20240102	5390	-34.42	20230824	2295	54.03	20230119	3.40	N	368770	100	32 억		348983	N	N	0	N	00	N
31	20240116	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-25	5	-0.70	873243640	245917	71.36	3535	3610	3480	4615	2485	3550	3550.97	1.06	0	-11284	3693	3621	3548	3476	3403	3585	3440	33	1065	100	2550	5	1	32854225	1158	-66.51	3.97	12	0.75	-53.00	888.00	5390	20230824	-34.60	2270	20230110	55.29	3630	-2.89	20240110	3305	6.66	20240102	5390	-34.60	20230824	2295	53.59	20230119	3.40	N	368770	100	32 억		348983	N	N	0	N	00	N
32	20240116	141204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	-20	5	-0.56	829368330	233473	67.75	3535	3610	3480	4615	2485	3550	3552.31	1.06	0	-13107	3693	3621	3548	3476	3403	3585	3440	33	1065	100	2550	5	1	32854225	1160	-66.60	3.98	12	0.71	-53.00	888.00	5390	20230824	-34.51	2270	20230110	55.51	3630	-2.75	20240110	3305	6.81	20240102	5390	-34.51	20230824	2295	53.81	20230119	3.40	N	368770	100	32 억		348983	N	N	0	N	00	N
33	20240116	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	-10	5	-0.28	784966545	220891	64.10	3535	3610	3480	4615	2485	3550	3553.64	1.06	0	-13033	3693	3621	3548	3476	3403	3585	3440	33	1065	100	2550	5	1	32854225	1163	-66.79	3.99	12	0.67	-53.00	888.00	5390	20230824	-34.32	2270	20230110	55.95	3630	-2.48	20240110	3305	7.11	20240102	5390	-34.32	20230824	2295	54.25	20230119	3.40	N	368770	100	32 억		348983	N	N	0	N	00	N
34	20240116	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	-10	5	-0.28	725019175	203934	59.18	3535	3610	3480	4615	2485	3550	3555.17	1.06	0	-15840	3693	3621	3548	3476	3403	3585	3440	33	1065	100	2550	5	1	32854225	1163	-66.79	3.99	12	0.62	-53.00	888.00	5390	20230824	-34.32	2270	20230110	55.95	3630	-2.48	20240110	3305	7.11	20240102	5390	-34.32	20230824	2295	54.25	20230119	3.40	N	368770	100	32 억		348983	N	N	0	N	00	N
35	20240116	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-25	5	-0.70	661313660	185914	53.95	3535	3610	3480	4615	2485	3550	3557.09	1.06	0	-13301	3693	3621	3548	3476	3403	3585	3440	33	1065	100	2550	5	1	32854225	1158	-66.51	3.97	12	0.57	-53.00	888.00	5390	20230824	-34.60	2270	20230110	55.29	3630	-2.89	20240110	3305	6.66	20240102	5390	-34.60	20230824	2295	53.59	20230119	3.40	N	368770	100	32 억		348983	N	N	0	N	00	N
36	20240116	101202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-35	5	-0.99	178043595	50629	14.69	3535	3570	3480	4615	2485	3550	3516.63	1.06	0	-8559	3693	3621	3548	3476	3403	3585	3440	33	1065	100	2550	5	1	32854225	1155	-66.32	3.96	12	0.15	-53.00	888.00	5390	20230824	-34.79	2270	20230110	54.85	3630	-3.17	20240110	3305	6.35	20240102	5390	-34.79	20230824	2295	53.16	20230119	3.40	N	368770	100	32 억		348983	N	N	0	N	00	N
37	20240116	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-25	5	-0.70	19652600	5558	1.61	3535	3570	3525	4615	2485	3550	3535.91	1.06	0	13	3693	3621	3548	3476	3403	3585	3440	33	1065	100	2550	5	1	32854225	1158	-66.51	3.97	12	0.02	-53.00	888.00	5390	20230824	-34.60	2270	20230110	55.29	3630	-2.89	20240110	3305	6.66	20240102	5390	-34.60	20230824	2295	53.59	20230119	3.40	N	368770	100	32 억		348983	N	N	0	N	00	N
38	20240115	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	45	2	1.28	1217006225	343032	197.69	3615	3620	3475	4555	2455	3505	3547.79	1.17	0	-37403	3615	3560	3485	3430	3355	3570	3440	33	1050	100	2520	5	1	32854225	1166	-66.98	4.00	12	1.04	-53.00	888.00	5390	20230824	-34.14	2180	20230109	62.84	3630	-2.20	20240110	3305	7.41	20240102	5390	-34.14	20230824	2295	54.68	20230119	3.44	N	368770	100	32 억		383711	N	N	0	N	00	N
39	20240115	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	30	2	0.86	1181568395	333016	191.92	3615	3620	3475	4555	2455	3505	3548.08	1.17	0	-39017	3615	3560	3485	3430	3355	3570	3440	33	1050	100	2520	5	1	32854225	1161	-66.70	3.98	12	1.01	-53.00	888.00	5390	20230824	-34.42	2180	20230109	62.16	3630	-2.62	20240110	3305	6.96	20240102	5390	-34.42	20230824	2295	54.03	20230119	3.44	N	368770	100	32 억		383711	N	N	0	N	00	N
40	20240115	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	45	2	1.28	1118034130	315056	181.57	3615	3620	3475	4555	2455	3505	3548.68	1.17	0	-34935	3615	3560	3485	3430	3355	3570	3440	33	1050	100	2520	5	1	32854225	1166	-66.98	4.00	12	0.96	-53.00	888.00	5390	20230824	-34.14	2180	20230109	62.84	3630	-2.20	20240110	3305	7.41	20240102	5390	-34.14	20230824	2295	54.68	20230119	3.44	N	368770	100	32 억		383711	N	N	0	N	00	N
41	20240115	131159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	35	2	1.00	786893355	222424	128.18	3615	3620	3475	4555	2455	3505	3537.81	1.17	0	-30404	3615	3560	3485	3430	3355	3570	3440	33	1050	100	2520	5	1	32854225	1163	-66.79	3.99	12	0.68	-53.00	888.00	5390	20230824	-34.32	2180	20230109	62.39	3630	-2.48	20240110	3305	7.11	20240102	5390	-34.32	20230824	2295	54.25	20230119	3.44	N	368770	100	32 억		383711	N	N	0	N	00	N
42	20240115	121159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	40	2	1.14	722832560	204238	117.70	3615	3620	3475	4555	2455	3505	3539.17	1.17	0	-30338	3615	3560	3485	3430	3355	3570	3440	33	1050	100	2520	5	1	32854225	1165	-66.89	3.99	12	0.62	-53.00	888.00	5390	20230824	-34.23	2180	20230109	62.61	3630	-2.34	20240110	3305	7.26	20240102	5390	-34.23	20230824	2295	54.47	20230119	3.44	N	368770	100	32 억		383711	N	N	0	N	00	N
43	20240115	111159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	10	2	0.29	584989705	165330	95.28	3615	3620	3475	4555	2455	3505	3538.32	1.17	0	-36708	3615	3560	3485	3430	3355	3570	3440	33	1050	100	2520	5	1	32854225	1155	-66.32	3.96	12	0.50	-53.00	888.00	5390	20230824	-34.79	2180	20230109	61.24	3630	-3.17	20240110	3305	6.35	20240102	5390	-34.79	20230824	2295	53.16	20230119	3.44	N	368770	100	32 억		383711	N	N	0	N	00	N
44	20240115	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-5	5	-0.14	505886905	142689	82.23	3615	3620	3490	4555	2455	3505	3545.38	1.17	0	-28320	3615	3560	3485	3430	3355	3570	3440	33	1050	100	2520	5	1	32854225	1150	-66.04	3.94	12	0.43	-53.00	888.00	5390	20230824	-35.06	2180	20230109	60.55	3630	-3.58	20240110	3305	5.90	20240102	5390	-35.06	20230824	2295	52.51	20230119	3.44	N	368770	100	32 억		383711	N	N	0	N	00	N
45	20240115	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	50	2	1.43	241433235	67584	38.95	3615	3620	3505	4555	2455	3505	3572.34	1.17	0	-34554	3615	3560	3485	3430	3355	3570	3440	33	1050	100	2520	5	1	32854225	1168	-67.08	4.00	12	0.21	-53.00	888.00	5390	20230824	-34.04	2180	20230109	63.07	3630	-2.07	20240110	3305	7.56	20240102	5390	-34.04	20230824	2295	54.90	20230119	3.44	N	368770	100	32 억		383711	N	N	0	N	00	N
46	20240112	161208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	0	3	0.00	603128720	172845	66.34	3505	3540	3410	4555	2455	3505	3489.35	1.12	0	16010	3618	3561	3493	3436	3368	3527	3402	33	1050	100	2520	5	1	32854225	1152	-66.13	3.95	12	0.53	-53.00	888.00	5390	20230824	-34.97	2135	20230106	64.17	3630	-3.44	20240110	3305	6.05	20240102	5390	-34.97	20230824	2295	52.72	20230119	3.44	N	368770	100	32 억		367290	N	N	0	N	00	N
47	20240112	151155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	15	2	0.43	572301670	164055	62.97	3505	3540	3410	4555	2455	3505	3488.47	1.12	0	14843	3618	3561	3493	3436	3368	3527	3402	33	1050	100	2520	5	1	32854225	1156	-66.42	3.96	12	0.50	-53.00	888.00	5390	20230824	-34.69	2135	20230106	64.87	3630	-3.03	20240110	3305	6.51	20240102	5390	-34.69	20230824	2295	53.38	20230119	3.44	N	368770	100	32 억		367290	N	N	0	N	00	N
48	20240112	141154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	0	3	0.00	472342630	135601	52.05	3505	3540	3410	4555	2455	3505	3483.33	1.12	0	16459	3618	3561	3493	3436	3368	3527	3402	33	1050	100	2520	5	1	32854225	1152	-66.13	3.95	12	0.41	-53.00	888.00	5390	20230824	-34.97	2135	20230106	64.17	3630	-3.44	20240110	3305	6.05	20240102	5390	-34.97	20230824	2295	52.72	20230119	3.44	N	368770	100	32 억		367290	N	N	0	N	00	N
49	20240112	131150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	20	2	0.57	419339045	120521	46.26	3505	3540	3410	4555	2455	3505	3479.39	1.12	0	17054	3618	3561	3493	3436	3368	3527	3402	33	1050	100	2520	5	1	32854225	1158	-66.51	3.97	12	0.37	-53.00	888.00	5390	20230824	-34.60	2135	20230106	65.11	3630	-2.89	20240110	3305	6.66	20240102	5390	-34.60	20230824	2295	53.59	20230119	3.44	N	368770	100	32 억		367290	N	N	0	N	00	N
50	20240112	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-5	5	-0.14	385446495	110848	42.55	3505	3540	3410	4555	2455	3505	3477.25	1.12	0	15473	3618	3561	3493	3436	3368	3527	3402	33	1050	100	2520	5	1	32854225	1150	-66.04	3.94	12	0.34	-53.00	888.00	5390	20230824	-35.06	2135	20230106	63.93	3630	-3.58	20240110	3305	5.90	20240102	5390	-35.06	20230824	2295	52.51	20230119	3.44	N	368770	100	32 억		367290	N	N	0	N	00	N
51	20240112	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-10	5	-0.29	281517305	81242	31.18	3505	3530	3410	4555	2455	3505	3465.17	1.12	0	13527	3618	3561	3493	3436	3368	3527	3402	33	1050	100	2520	5	1	32854225	1148	-65.94	3.94	12	0.25	-53.00	888.00	5390	20230824	-35.16	2135	20230106	63.70	3630	-3.72	20240110	3305	5.75	20240102	5390	-35.16	20230824	2295	52.29	20230119	3.44	N	368770	100	32 억		367290	N	N	0	N	00	N
52	20240112	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-35	5	-1.00	201274330	58196	22.34	3505	3530	3410	4555	2455	3505	3458.56	1.12	0	7432	3618	3561	3493	3436	3368	3527	3402	33	1050	100	2520	5	1	32854225	1140	-65.47	3.91	12	0.18	-53.00	888.00	5390	20230824	-35.62	2135	20230106	62.53	3630	-4.41	20240110	3305	4.99	20240102	5390	-35.62	20230824	2295	51.20	20230119	3.44	N	368770	100	32 억		367290	N	N	0	N	00	N
53	20240112	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-20	5	-0.57	57736150	16675	6.40	3505	3530	3410	4555	2455	3505	3462.44	1.12	0	4584	3618	3561	3493	3436	3368	3527	3402	33	1050	100	2520	5	1	32854225	1145	-65.75	3.92	12	0.05	-53.00	888.00	5390	20230824	-35.34	2135	20230106	63.23	3630	-3.99	20240110	3305	5.45	20240102	5390	-35.34	20230824	2295	51.85	20230119	3.44	N	368770	100	32 억		367290	N	N	0	N	00	N
54	20240111	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	-45	5	-1.27	905584720	260191	103.03	3520	3550	3425	4615	2485	3550	3480.46	0.97	0	50329	3730	3640	3540	3450	3350	3590	3400	33	1065	100	2550	5	1	32854225	1152	-66.13	3.95	12	0.79	-53.00	888.00	5390	20230824	-34.97	2125	20230105	64.94	3630	-3.44	20240110	3305	6.05	20240102	5390	-34.97	20230824	2295	52.72	20230119	3.37	N	368770	100	32 억		317497	N	N	0	N	00	N
55	20240111	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-65	5	-1.83	852353270	244984	97.01	3520	3550	3425	4615	2485	3550	3479.22	0.97	0	46322	3730	3640	3540	3450	3350	3590	3400	33	1065	100	2550	5	1	32854225	1145	-65.75	3.92	12	0.75	-53.00	888.00	5390	20230824	-35.34	2125	20230105	64.00	3630	-3.99	20240110	3305	5.45	20240102	5390	-35.34	20230824	2295	51.85	20230119	3.37	N	368770	100	32 억		317497	N	N	0	N	00	N
56	20240111	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-85	5	-2.39	725024825	208429	82.53	3520	3550	3425	4615	2485	3550	3478.52	0.97	0	42807	3730	3640	3540	3450	3350	3590	3400	33	1065	100	2550	5	1	32854225	1138	-65.38	3.90	12	0.63	-53.00	888.00	5390	20230824	-35.71	2125	20230105	63.06	3630	-4.55	20240110	3305	4.84	20240102	5390	-35.71	20230824	2295	50.98	20230119	3.37	N	368770	100	32 억		317497	N	N	0	N	00	N
57	20240111	131145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-80	5	-2.25	568999925	163218	64.63	3520	3550	3435	4615	2485	3550	3486.13	0.97	0	33621	3730	3640	3540	3450	3350	3590	3400	33	1065	100	2550	5	1	32854225	1140	-65.47	3.91	12	0.50	-53.00	888.00	5390	20230824	-35.62	2125	20230105	63.29	3630	-4.41	20240110	3305	4.99	20240102	5390	-35.62	20230824	2295	51.20	20230119	3.37	N	368770	100	32 억		317497	N	N	0	N	00	N
58	20240111	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-70	5	-1.97	524417840	150387	59.55	3520	3550	3435	4615	2485	3550	3487.12	0.97	0	29708	3730	3640	3540	3450	3350	3590	3400	33	1065	100	2550	5	1	32854225	1143	-65.66	3.92	12	0.46	-53.00	888.00	5390	20230824	-35.44	2125	20230105	63.76	3630	-4.13	20240110	3305	5.30	20240102	5390	-35.44	20230824	2295	51.63	20230119	3.37	N	368770	100	32 억		317497	N	N	0	N	00	N
59	20240111	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-30	5	-0.85	402459095	115386	45.69	3520	3550	3435	4615	2485	3550	3487.94	0.97	0	29828	3730	3640	3540	3450	3350	3590	3400	33	1065	100	2550	5	1	32854225	1156	-66.42	3.96	12	0.35	-53.00	888.00	5390	20230824	-34.69	2125	20230105	65.65	3630	-3.03	20240110	3305	6.51	20240102	5390	-34.69	20230824	2295	53.38	20230119	3.37	N	368770	100	32 억		317497	N	N	0	N	00	N
60	20240111	101145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-50	5	-1.41	268083150	76973	30.48	3520	3550	3435	4615	2485	3550	3482.82	0.97	0	14118	3730	3640	3540	3450	3350	3590	3400	33	1065	100	2550	5	1	32854225	1150	-66.04	3.94	12	0.23	-53.00	888.00	5390	20230824	-35.06	2125	20230105	64.71	3630	-3.58	20240110	3305	5.90	20240102	5390	-35.06	20230824	2295	52.51	20230119	3.37	N	368770	100	32 억		317497	N	N	0	N	00	N
61	20240111	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-55	5	-1.55	91408700	26357	10.44	3520	3540	3435	4615	2485	3550	3468.10	0.97	0	2446	3730	3640	3540	3450	3350	3590	3400	33	1065	100	2550	5	1	32854225	1148	-65.94	3.94	12	0.08	-53.00	888.00	5390	20230824	-35.16	2125	20230105	64.47	3630	-3.72	20240110	3305	5.75	20240102	5390	-35.16	20230824	2295	52.29	20230119	3.37	N	368770	100	32 억		317497	N	N	0	N	00	N
62	20240110	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-15	5	-0.42	891869575	252291	124.40	3610	3630	3440	4630	2500	3565	3535.08	0.91	0	19852	3648	3606	3568	3526	3488	3605	3525	33	1065	100	2560	5	1	32854225	1166	-66.98	4.00	12	0.77	-53.00	888.00	5390	20230824	-34.14	2065	20230104	71.91	3630	-2.20	20240110	3305	7.41	20240102	5390	-34.14	20230824	2270	56.39	20230110	3.33	N	368770	100	32 억		297644	N	N	0	N	00	N
63	20240110	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	-30	5	-0.84	881919680	249473	123.01	3610	3630	3440	4630	2500	3565	3535.13	0.91	0	18446	3648	3606	3568	3526	3488	3605	3525	33	1065	100	2560	5	1	32854225	1161	-66.70	3.98	12	0.76	-53.00	888.00	5390	20230824	-34.42	2065	20230104	71.19	3630	-2.62	20240110	3305	6.96	20240102	5390	-34.42	20230824	2270	55.73	20230110	3.33	N	368770	100	32 억		297644	N	N	0	N	00	N
64	20240110	141146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-55	5	-1.54	692211270	195266	96.28	3610	3630	3500	4630	2500	3565	3544.97	0.91	0	9642	3648	3606	3568	3526	3488	3605	3525	33	1065	100	2560	5	1	32854225	1153	-66.23	3.95	12	0.59	-53.00	888.00	5390	20230824	-34.88	2065	20230104	69.98	3630	-3.31	20240110	3305	6.20	20240102	5390	-34.88	20230824	2270	54.63	20230110	3.33	N	368770	100	32 억		297644	N	N	0	N	00	N
65	20240110	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-40	5	-1.12	577909965	162792	80.27	3610	3630	3515	4630	2500	3565	3549.99	0.91	0	6888	3648	3606	3568	3526	3488	3605	3525	33	1065	100	2560	5	1	32854225	1158	-66.51	3.97	12	0.50	-53.00	888.00	5390	20230824	-34.60	2065	20230104	70.70	3630	-2.89	20240110	3305	6.66	20240102	5390	-34.60	20230824	2270	55.29	20230110	3.33	N	368770	100	32 억		297644	N	N	0	N	00	N
66	20240110	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	-30	5	-0.84	511968885	144080	71.04	3610	3630	3515	4630	2500	3565	3553.37	0.91	0	1397	3648	3606	3568	3526	3488	3605	3525	33	1065	100	2560	5	1	32854225	1161	-66.70	3.98	12	0.44	-53.00	888.00	5390	20230824	-34.42	2065	20230104	71.19	3630	-2.62	20240110	3305	6.96	20240102	5390	-34.42	20230824	2270	55.73	20230110	3.33	N	368770	100	32 억		297644	N	N	0	N	00	N
67	20240110	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	-20	5	-0.56	355253110	99708	49.16	3610	3630	3535	4630	2500	3565	3562.93	0.91	0	-7076	3648	3606	3568	3526	3488	3605	3525	33	1065	100	2560	5	1	32854225	1165	-66.89	3.99	12	0.30	-53.00	888.00	5390	20230824	-34.23	2065	20230104	71.67	3630	-2.34	20240110	3305	7.26	20240102	5390	-34.23	20230824	2270	56.17	20230110	3.33	N	368770	100	32 억		297644	N	N	0	N	00	N
68	20240110	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	-10	5	-0.28	279222330	78311	38.61	3610	3630	3535	4630	2500	3565	3565.56	0.91	0	-12123	3648	3606	3568	3526	3488	3605	3525	33	1065	100	2560	5	1	32854225	1168	-67.08	4.00	12	0.24	-53.00	888.00	5390	20230824	-34.04	2065	20230104	72.15	3630	-2.07	20240110	3305	7.56	20240102	5390	-34.04	20230824	2270	56.61	20230110	3.33	N	368770	100	32 억		297644	N	N	0	N	00	N
69	20240110	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	10	2	0.28	57640485	16005	7.89	3610	3630	3560	4630	2500	3565	3601.40	0.91	0	-2470	3648	3606	3568	3526	3488	3605	3525	33	1065	100	2560	5	1	32854225	1175	-67.45	4.03	12	0.05	-53.00	888.00	5390	20230824	-33.67	2065	20230104	73.12	3630	-1.52	20240110	3305	8.17	20240102	5390	-33.67	20230824	2270	57.49	20230110	3.33	N	368770	100	32 억		297644	N	N	0	N	00	N
70	20240109	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3565	5	2	0.14	724679890	202707	136.89	3565	3610	3530	4625	2495	3560	3575.02	0.81	0	25584	3623	3591	3543	3511	3463	3607	3527	33	1065	100	2560	5	1	32854225	1171	-67.26	4.01	12	0.62	-53.00	888.00	5390	20230824	-33.86	2000	20230103	78.25	3610	-1.25	20240109	3305	7.87	20240102	5390	-33.86	20230824	2180	63.53	20230109	3.10	N	368770	100	32 억		266003	N	N	0	N	00	N
71	20240109	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	15	2	0.42	684042215	191355	129.22	3565	3610	3530	4625	2495	3560	3574.73	0.81	0	23310	3623	3591	3543	3511	3463	3607	3527	33	1065	100	2560	5	1	32854225	1175	-67.45	4.03	12	0.58	-53.00	888.00	5390	20230824	-33.67	2000	20230103	78.75	3610	-0.97	20240109	3305	8.17	20240102	5390	-33.67	20230824	2180	63.99	20230109	3.10	N	368770	100	32 억		266003	N	N	0	N	00	N
72	20240109	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	0	3	0.00	648084545	181318	122.44	3565	3610	3530	4625	2495	3560	3574.30	0.81	0	23782	3623	3591	3543	3511	3463	3607	3527	33	1065	100	2560	5	1	32854225	1170	-67.17	4.01	12	0.55	-53.00	888.00	5390	20230824	-33.95	2000	20230103	78.00	3610	-1.39	20240109	3305	7.72	20240102	5390	-33.95	20230824	2180	63.30	20230109	3.10	N	368770	100	32 억		266003	N	N	0	N	00	N
73	20240109	131140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3570	10	2	0.28	611573370	171065	115.52	3565	3610	3530	4625	2495	3560	3575.09	0.81	0	22257	3623	3591	3543	3511	3463	3607	3527	33	1065	100	2560	5	1	32854225	1173	-67.36	4.02	12	0.52	-53.00	888.00	5390	20230824	-33.77	2000	20230103	78.50	3610	-1.11	20240109	3305	8.02	20240102	5390	-33.77	20230824	2180	63.76	20230109	3.10	N	368770	100	32 억		266003	N	N	0	N	00	N
74	20240109	121150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	20	2	0.56	523185480	146361	98.84	3565	3610	3530	4625	2495	3560	3574.62	0.81	0	23163	3623	3591	3543	3511	3463	3607	3527	33	1065	100	2560	5	1	32854225	1176	-67.55	4.03	12	0.45	-53.00	888.00	5390	20230824	-33.58	2000	20230103	79.00	3610	-0.83	20240109	3305	8.32	20240102	5390	-33.58	20230824	2180	64.22	20230109	3.10	N	368770	100	32 억		266003	N	N	0	N	00	N
75	20240109	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	25	2	0.70	340647495	95579	64.54	3565	3590	3530	4625	2495	3560	3564.04	0.81	0	26247	3623	3591	3543	3511	3463	3607	3527	33	1065	100	2560	5	1	32854225	1178	-67.64	4.04	12	0.29	-53.00	888.00	5390	20230824	-33.49	2000	20230103	79.25	3590	0.00	20240104	3305	8.47	20240102	5390	-33.49	20230824	2180	64.45	20230109	3.10	N	368770	100	32 억		266003	N	N	0	N	00	N
76	20240109	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3565	5	2	0.14	158763655	44681	30.17	3565	3585	3530	4625	2495	3560	3553.27	0.81	0	271	3623	3591	3543	3511	3463	3607	3527	33	1065	100	2560	5	1	32854225	1171	-67.26	4.01	12	0.14	-53.00	888.00	5390	20230824	-33.86	2000	20230103	78.25	3590	-0.70	20240104	3305	7.87	20240102	5390	-33.86	20230824	2180	63.53	20230109	3.10	N	368770	100	32 억		266003	N	N	0	N	00	N
77	20240109	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	0	3	0.00	48038390	13480	9.10	3565	3585	3560	4625	2495	3560	3563.68	0.81	0	-7665	3623	3591	3543	3511	3463	3607	3527	33	1065	100	2560	5	1	32854225	1170	-67.17	4.01	12	0.04	-53.00	888.00	5390	20230824	-33.95	2000	20230103	78.00	3590	-0.84	20240104	3305	7.72	20240102	5390	-33.95	20230824	2180	63.30	20230109	3.10	N	368770	100	32 억		266003	N	N	0	N	00	N
78	20240108	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	35	2	0.99	521391250	147318	64.11	3530	3575	3495	4580	2470	3525	3539.16	0.73	0	24720	3648	3586	3508	3446	3368	3547	3407	33	1055	100	2530	5	1	32854225	1170	-67.17	4.01	12	0.45	-53.00	888.00	5390	20230824	-33.95	2000	20230103	78.00	3590	-0.84	20240104	3305	7.72	20240102	5390	-33.95	20230824	2180	63.30	20230109	3.02	N	368770	100	32 억		241283	N	N	0	N	00	N
79	20240108	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	35	2	0.99	506031470	142999	62.23	3530	3575	3495	4580	2470	3525	3538.71	0.73	0	24300	3648	3586	3508	3446	3368	3547	3407	33	1055	100	2530	5	1	32854225	1170	-67.17	4.01	12	0.44	-53.00	888.00	5390	20230824	-33.95	2000	20230103	78.00	3590	-0.84	20240104	3305	7.72	20240102	5390	-33.95	20230824	2180	63.30	20230109	3.02	N	368770	100	32 억		241283	N	N	0	N	00	N
80	20240108	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	25	2	0.71	423499240	119795	52.13	3530	3565	3495	4580	2470	3525	3535.20	0.73	0	19507	3648	3586	3508	3446	3368	3547	3407	33	1055	100	2530	5	1	32854225	1166	-66.98	4.00	12	0.36	-53.00	888.00	5390	20230824	-34.14	2000	20230103	77.50	3590	-1.11	20240104	3305	7.41	20240102	5390	-34.14	20230824	2180	62.84	20230109	3.02	N	368770	100	32 억		241283	N	N	0	N	00	N
81	20240108	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	5	2	0.14	378020260	106924	46.53	3530	3565	3495	4580	2470	3525	3535.41	0.73	0	18395	3648	3586	3508	3446	3368	3547	3407	33	1055	100	2530	5	1	32854225	1160	-66.60	3.98	12	0.33	-53.00	888.00	5390	20230824	-34.51	2000	20230103	76.50	3590	-1.67	20240104	3305	6.81	20240102	5390	-34.51	20230824	2180	61.93	20230109	3.02	N	368770	100	32 억		241283	N	N	0	N	00	N
82	20240108	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	15	2	0.43	323069550	91364	39.76	3530	3565	3495	4580	2470	3525	3536.07	0.73	0	17579	3648	3586	3508	3446	3368	3547	3407	33	1055	100	2530	5	1	32854225	1163	-66.79	3.99	12	0.28	-53.00	888.00	5390	20230824	-34.32	2000	20230103	77.00	3590	-1.39	20240104	3305	7.11	20240102	5390	-34.32	20230824	2180	62.39	20230109	3.02	N	368770	100	32 억		241283	N	N	0	N	00	N
83	20240108	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	10	2	0.28	279536955	79068	34.41	3530	3565	3495	4580	2470	3525	3535.40	0.73	0	15558	3648	3586	3508	3446	3368	3547	3407	33	1055	100	2530	5	1	32854225	1161	-66.70	3.98	12	0.24	-53.00	888.00	5390	20230824	-34.42	2000	20230103	76.75	3590	-1.53	20240104	3305	6.96	20240102	5390	-34.42	20230824	2180	62.16	20230109	3.02	N	368770	100	32 억		241283	N	N	0	N	00	N
84	20240108	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	10	2	0.28	207379070	58691	25.54	3530	3565	3495	4580	2470	3525	3533.40	0.73	0	11238	3648	3586	3508	3446	3368	3547	3407	33	1055	100	2530	5	1	32854225	1161	-66.70	3.98	12	0.18	-53.00	888.00	5390	20230824	-34.42	2000	20230103	76.75	3590	-1.53	20240104	3305	6.96	20240102	5390	-34.42	20230824	2180	62.16	20230109	3.02	N	368770	100	32 억		241283	N	N	0	N	00	N
85	20240108	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	10	2	0.28	66199655	18803	8.18	3530	3550	3495	4580	2470	3525	3520.70	0.73	0	5454	3648	3586	3508	3446	3368	3547	3407	33	1055	100	2530	5	1	32854225	1161	-66.70	3.98	12	0.06	-53.00	888.00	5390	20230824	-34.42	2000	20230103	76.75	3590	-1.53	20240104	3305	6.96	20240102	5390	-34.42	20230824	2180	62.16	20230109	3.02	N	368770	100	32 억		241283	N	N	0	N	00	N
86	20240105	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-5	5	-0.14	798289575	229681	92.71	3570	3570	3430	4585	2475	3530	3475.59	0.65	0	29877	3676	3602	3516	3442	3356	3560	3400	33	1055	100	2540	5	1	32854225	1158	-66.51	3.97	12	0.70	-53.00	888.00	5390	20230824	-34.60	2000	20230103	76.25	3590	-1.81	20240104	3305	6.66	20240102	5390	-34.60	20230824	2125	65.88	20230105	3.05	N	368770	100	32 억		213958	N	N	0	N	00	N
87	20240105	151139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-15	5	-0.42	783800160	225567	91.05	3570	3570	3430	4585	2475	3530	3474.80	0.65	0	30289	3676	3602	3516	3442	3356	3560	3400	33	1055	100	2540	5	1	32854225	1155	-66.32	3.96	12	0.69	-53.00	888.00	5390	20230824	-34.79	2000	20230103	75.75	3590	-2.09	20240104	3305	6.35	20240102	5390	-34.79	20230824	2125	65.41	20230105	3.05	N	368770	100	32 억		213958	N	N	0	N	00	N
88	20240105	141136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-50	5	-1.42	698277850	201170	81.20	3570	3570	3430	4585	2475	3530	3471.08	0.65	0	26251	3676	3602	3516	3442	3356	3560	3400	33	1055	100	2540	5	1	32854225	1143	-65.66	3.92	12	0.61	-53.00	888.00	5390	20230824	-35.44	2000	20230103	74.00	3590	-3.06	20240104	3305	5.30	20240102	5390	-35.44	20230824	2125	63.76	20230105	3.05	N	368770	100	32 억		213958	N	N	0	N	00	N
89	20240105	131137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-35	5	-0.99	627432245	180831	72.99	3570	3570	3430	4585	2475	3530	3469.72	0.65	0	22026	3676	3602	3516	3442	3356	3560	3400	33	1055	100	2540	5	1	32854225	1148	-65.94	3.94	12	0.55	-53.00	888.00	5390	20230824	-35.16	2000	20230103	74.75	3590	-2.65	20240104	3305	5.75	20240102	5390	-35.16	20230824	2125	64.47	20230105	3.05	N	368770	100	32 억		213958	N	N	0	N	00	N
90	20240105	121138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-40	5	-1.13	580617300	167433	67.58	3570	3570	3430	4585	2475	3530	3467.76	0.65	0	15880	3676	3602	3516	3442	3356	3560	3400	33	1055	100	2540	5	1	32854225	1147	-65.85	3.93	12	0.51	-53.00	888.00	5390	20230824	-35.25	2000	20230103	74.50	3590	-2.79	20240104	3305	5.60	20240102	5390	-35.25	20230824	2125	64.24	20230105	3.05	N	368770	100	32 억		213958	N	N	0	N	00	N
91	20240105	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-45	5	-1.27	338877255	97410	39.32	3570	3570	3450	4585	2475	3530	3478.87	0.65	0	-10366	3676	3602	3516	3442	3356	3560	3400	33	1055	100	2540	5	1	32854225	1145	-65.75	3.92	12	0.30	-53.00	888.00	5390	20230824	-35.34	2000	20230103	74.25	3590	-2.92	20240104	3305	5.45	20240102	5390	-35.34	20230824	2125	64.00	20230105	3.05	N	368770	100	32 억		213958	N	N	0	N	00	N
92	20240105	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-40	5	-1.13	186825130	53691	21.67	3570	3570	3450	4585	2475	3530	3479.63	0.65	0	-1475	3676	3602	3516	3442	3356	3560	3400	33	1055	100	2540	5	1	32854225	1147	-65.85	3.93	12	0.16	-53.00	888.00	5390	20230824	-35.25	2000	20230103	74.50	3590	-2.79	20240104	3305	5.60	20240102	5390	-35.25	20230824	2125	64.24	20230105	3.05	N	368770	100	32 억		213958	N	N	0	N	00	N
93	20240105	091135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-55	5	-1.56	51626685	14822	5.98	3570	3570	3455	4585	2475	3530	3483.11	0.65	0	-1777	3676	3602	3516	3442	3356	3560	3400	33	1055	100	2540	5	1	32854225	1142	-65.57	3.91	12	0.05	-53.00	888.00	5390	20230824	-35.53	2000	20230103	73.75	3590	-3.20	20240104	3305	5.14	20240102	5390	-35.53	20230824	2125	63.53	20230105	3.05	N	368770	100	32 억		213958	N	N	0	N	00	N
94	20240104	161132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	-20	5	-0.56	868588545	247589	58.57	3575	3590	3430	4615	2485	3550	3508.17	0.82	0	-54830	3683	3616	3498	3431	3313	3650	3465	33	1065	100	2550	5	1	32854225	1160	-66.60	3.98	12	0.75	-53.00	888.00	5390	20230824	-34.51	2000	20230103	76.50	3590	-1.67	20240104	3305	6.81	20240102	5390	-34.51	20230824	2065	70.94	20230104	3.13	N	368770	100	32 억		267980	N	N	0	N	00	N
95	20240104	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-75	5	-2.11	847443260	241566	57.14	3575	3590	3430	4615	2485	3550	3508.12	0.82	0	-53878	3683	3616	3498	3431	3313	3650	3465	33	1065	100	2550	5	1	32854225	1142	-65.57	3.91	12	0.74	-53.00	888.00	5390	20230824	-35.53	2000	20230103	73.75	3590	-3.20	20240104	3305	5.14	20240102	5390	-35.53	20230824	2065	68.28	20230104	3.13	N	368770	100	32 억		267980	N	N	0	N	00	N
96	20240104	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	-45	5	-1.27	772023390	219929	52.03	3575	3590	3430	4615	2485	3550	3510.33	0.82	0	-55349	3683	3616	3498	3431	3313	3650	3465	33	1065	100	2550	5	1	32854225	1152	-66.13	3.95	12	0.67	-53.00	888.00	5390	20230824	-34.97	2000	20230103	75.25	3590	-2.37	20240104	3305	6.05	20240102	5390	-34.97	20230824	2065	69.73	20230104	3.13	N	368770	100	32 억		267980	N	N	0	N	00	N
97	20240104	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-25	5	-0.70	750248880	213717	50.56	3575	3590	3430	4615	2485	3550	3510.48	0.82	0	-55463	3683	3616	3498	3431	3313	3650	3465	33	1065	100	2550	5	1	32854225	1158	-66.51	3.97	12	0.65	-53.00	888.00	5390	20230824	-34.60	2000	20230103	76.25	3590	-1.81	20240104	3305	6.66	20240102	5390	-34.60	20230824	2065	70.70	20230104	3.13	N	368770	100	32 억		267980	N	N	0	N	00	N
98	20240104	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-75	5	-2.11	713861035	203301	48.09	3575	3590	3430	4615	2485	3550	3511.35	0.82	0	-57901	3683	3616	3498	3431	3313	3650	3465	33	1065	100	2550	5	1	32854225	1142	-65.57	3.91	12	0.62	-53.00	888.00	5390	20230824	-35.53	2000	20230103	73.75	3590	-3.20	20240104	3305	5.14	20240102	5390	-35.53	20230824	2065	68.28	20230104	3.13	N	368770	100	32 억		267980	N	N	0	N	00	N
99	20240104	111131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-100	5	-2.82	622886985	176989	41.87	3575	3590	3430	4615	2485	3550	3519.35	0.82	0	-55485	3683	3616	3498	3431	3313	3650	3465	33	1065	100	2550	5	1	32854225	1133	-65.09	3.89	12	0.54	-53.00	888.00	5390	20230824	-35.99	2000	20230103	72.50	3590	-3.90	20240104	3305	4.39	20240102	5390	-35.99	20230824	2065	67.07	20230104	3.13	N	368770	100	32 억		267980	N	N	0	N	00	N
100	20240104	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-35	5	-0.99	421649960	119064	28.17	3575	3590	3495	4615	2485	3550	3541.37	0.82	0	-47048	3683	3616	3498	3431	3313	3650	3465	33	1065	100	2550	5	1	32854225	1155	-66.32	3.96	12	0.36	-53.00	888.00	5390	20230824	-34.79	2000	20230103	75.75	3590	-2.09	20240104	3305	6.35	20240102	5390	-34.79	20230824	2065	70.22	20230104	3.13	N	368770	100	32 억		267980	N	N	0	N	00	N
101	20240104	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	0	3	0.00	172255280	48490	11.47	3575	3580	3495	4615	2485	3550	3552.39	0.82	0	-19166	3683	3616	3498	3431	3313	3650	3465	33	1065	100	2550	5	1	32854225	1166	-66.98	4.00	12	0.15	-53.00	888.00	5390	20230824	-34.14	2000	20230103	77.50	3580	-0.84	20240104	3305	7.41	20240102	5390	-34.14	20230824	2065	71.91	20230104	3.13	N	368770	100	32 억		267980	N	N	0	N	00	N
102	20240103	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	105	2	3.05	1469879705	420115	175.84	3440	3565	3380	4475	2415	3445	3498.73	0.89	0	-24667	3545	3495	3400	3350	3255	3520	3375	33	1030	100	2480	5	1	32854225	1166	-66.98	4.00	12	1.28	-53.00	888.00	5390	20230824	-34.14	2000	20230103	77.50	3565	-0.42	20240103	3305	7.41	20240102	5390	-34.14	20230824	2000	77.50	20230103	3.21	N	368770	100	32 억		292013	N	N	0	N	00	N
103	20240103	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	95	2	2.76	1344295190	384768	161.05	3440	3565	3380	4475	2415	3445	3493.78	0.89	0	-28295	3545	3495	3400	3350	3255	3520	3375	33	1030	100	2480	5	1	32854225	1163	-66.79	3.99	12	1.17	-53.00	888.00	5390	20230824	-34.32	2000	20230103	77.00	3565	-0.70	20240103	3305	7.11	20240102	5390	-34.32	20230824	2000	77.00	20230103	3.21	N	368770	100	32 억		292013	N	N	0	N	00	N
104	20240103	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	85	2	2.47	1160445400	332674	139.24	3440	3565	3380	4475	2415	3445	3488.24	0.89	0	-35180	3545	3495	3400	3350	3255	3520	3375	33	1030	100	2480	5	1	32854225	1160	-66.60	3.98	12	1.01	-53.00	888.00	5390	20230824	-34.51	2000	20230103	76.50	3565	-0.98	20240103	3305	6.81	20240102	5390	-34.51	20230824	2000	76.50	20230103	3.21	N	368770	100	32 억		292013	N	N	0	N	00	N
105	20240103	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	110	2	3.19	997656940	286734	120.02	3440	3565	3380	4475	2415	3445	3479.38	0.89	0	-33462	3545	3495	3400	3350	3255	3520	3375	33	1030	100	2480	5	1	32854225	1168	-67.08	4.00	12	0.87	-53.00	888.00	5390	20230824	-34.04	2000	20230103	77.75	3565	-0.28	20240103	3305	7.56	20240102	5390	-34.04	20230824	2000	77.75	20230103	3.21	N	368770	100	32 억		292013	N	N	0	N	00	N
106	20240103	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	40	2	1.16	811977110	234059	97.97	3440	3540	3380	4475	2415	3445	3469.12	0.89	0	-35471	3545	3495	3400	3350	3255	3520	3375	33	1030	100	2480	5	1	32854225	1145	-65.75	3.92	12	0.71	-53.00	888.00	5390	20230824	-35.34	2000	20230103	74.25	3540	-1.55	20240103	3305	5.45	20240102	5390	-35.34	20230824	2000	74.25	20230103	3.21	N	368770	100	32 억		292013	N	N	0	N	00	N
107	20240103	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	55	2	1.60	567252985	164150	68.71	3440	3515	3380	4475	2415	3445	3455.70	0.89	0	-34788	3545	3495	3400	3350	3255	3520	3375	33	1030	100	2480	5	1	32854225	1150	-66.04	3.94	12	0.50	-53.00	888.00	5390	20230824	-35.06	2000	20230103	75.00	3515	-0.43	20240103	3305	5.90	20240102	5390	-35.06	20230824	2000	75.00	20230103	3.21	N	368770	100	32 억		292013	N	N	0	N	00	N
108	20240103	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-15	5	-0.44	116811380	34127	14.28	3440	3455	3380	4475	2415	3445	3422.82	0.89	0	-4601	3545	3495	3400	3350	3255	3520	3375	33	1030	100	2480	5	1	32854225	1127	-64.72	3.86	12	0.10	-53.00	888.00	5390	20230824	-36.36	2000	20230103	71.50	3455	-0.72	20240103	3305	3.78	20240102	5390	-36.36	20230824	2000	71.50	20230103	3.21	N	368770	100	32 억		292013	N	N	0	N	00	N
109	20240103	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	-20	5	-0.58	49080525	14357	6.01	3440	3440	3380	4475	2415	3445	3418.52	0.89	0	-976	3545	3495	3400	3350	3255	3520	3375	33	1030	100	2480	5	1	32854225	1125	-64.62	3.86	12	0.04	-53.00	888.00	5390	20230824	-36.46	2000	20230103	71.25	3450	-0.72	20240102	3305	3.63	20240102	5390	-36.46	20230824	2000	71.25	20230103	3.21	N	368770	100	32 억		292013	N	N	0	N	00	N
110	20240102	161124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	100	2	2.99	808356650	237342	212.62	3345	3450	3305	4345	2345	3345	3405.83	0.64	0	80163	3405	3375	3320	3290	3235	3390	3305	33	1000	100	2400	5	1	32854225	1132	-65.00	3.88	12	0.72	-53.00	888.00	5390	20230824	-36.09	2000	20230103	72.25	3450	-0.14	20240102	3305	4.24	20240102	5390	-36.09	20230824	2000	72.25	20230103	3.38	N	368770	100	32 억		210785	N	N	0	N	00	N
111	20240102	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	80	2	2.39	544536460	160213	143.53	3345	3450	3305	4345	2345	3345	3398.83	0.64	0	31675	3405	3375	3320	3290	3235	3390	3305	33	1000	100	2400	5	1	32854225	1125	-64.62	3.86	12	0.49	-53.00	888.00	5390	20230824	-36.46	2000	20230103	71.25	3450	-0.72	20240102	3305	3.63	20240102	5390	-36.46	20230824	2000	71.25	20230103	3.38	N	368770	100	32 억		210785	N	N	0	N	00	N
112	20240102	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	75	2	2.24	487530850	143566	128.61	3345	3450	3305	4345	2345	3345	3395.87	0.64	0	32771	3405	3375	3320	3290	3235	3390	3305	33	1000	100	2400	5	1	32854225	1124	-64.53	3.85	12	0.44	-53.00	888.00	5390	20230824	-36.55	2000	20230103	71.00	3450	-0.87	20240102	3305	3.48	20240102	5390	-36.55	20230824	2000	71.00	20230103	3.38	N	368770	100	32 억		210785	N	N	0	N	00	N
113	20240102	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	50	2	1.49	284756420	84352	75.57	3345	3405	3305	4345	2345	3345	3375.81	0.64	0	29345	3405	3375	3320	3290	3235	3390	3305	33	1000	100	2400	5	1	32854225	1115	-64.06	3.82	12	0.26	-53.00	888.00	5390	20230824	-37.01	2000	20230103	69.75	3405	-0.29	20240102	3305	2.72	20240102	5390	-37.01	20230824	2000	69.75	20230103	3.38	N	368770	100	32 억		210785	N	N	0	N	00	N
114	20240102	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3390	45	2	1.35	225565785	66910	59.94	3345	3395	3305	4345	2345	3345	3371.18	0.64	0	25729	3405	3375	3320	3290	3235	3390	3305	33	1000	100	2400	5	1	32854225	1114	-63.96	3.82	12	0.20	-53.00	888.00	5390	20230824	-37.11	2000	20230103	69.50	3395	-0.15	20240102	3305	2.57	20240102	5390	-37.11	20230824	2000	69.50	20230103	3.38	N	368770	100	32 억		210785	N	N	0	N	00	N
115	20240102	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	15	2	0.45	111552055	33206	29.75	3345	3380	3305	4345	2345	3345	3359.39	0.64	0	5780	3405	3375	3320	3290	3235	3390	3305	33	1000	100	2400	5	1	32854225	1104	-63.40	3.78	12	0.10	-53.00	888.00	5390	20230824	-37.66	2000	20230103	68.00	3380	-0.59	20240102	3305	1.66	20240102	5390	-37.66	20230824	2000	68.00	20230103	3.38	N	368770	100	32 억		210785	N	N	0	N	00	N
116	20240102	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	15	2	0.45	33820830	10109	9.06	3345	3360	3305	4345	2345	3345	3345.62	0.64	0	2693	3405	3375	3320	3290	3235	3390	3305	33	1000	100	2400	5	1	32854225	1104	-63.40	3.78	12	0.03	-53.00	888.00	5390	20230824	-37.66	2000	20230103	68.00	3360	0.00	20240102	3305	1.66	20240102	5390	-37.66	20230824	2000	68.00	20230103	3.38	N	368770	100	32 억		210785	N	N	0	N	00	N
117	20240102	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3345	0	3	0.00	0	0	0.00	0	0	0	4345	2345	3345	0.00	0.64	0	0	3405	3375	3320	3290	3235	3390	3305	33	1000	100	2400	5	1	32854225	1099	-63.11	3.77	12	0.00	-53.00	888.00	5390	20230824	-37.94	2000	20230103	67.25	0	0.00	0	0	0.00	0	5390	-37.94	20230824	2000	67.25	20230103	3.38	N	368770	100	32 억		210785	N	N	0	N	00	N