KissMeData/363250/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	121220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	140	2	1.64	245267650	28365	35.58	8800	8800	8420	11110	5990	8550	8646.84	1.86	0	6372	9136	8842	8636	8342	8136	8740	8240	35	2560	500	5810	10	1	6984888	607	-6.66	1.72	12	0.41	-1304.00	5066.00	32000	20230908	-72.84	6890	20230316	26.12	11580	-24.96	20240104	8420	3.21	20240123	32000	-72.84	20230908	6890	26.12	20230316	2.86	N	363250	500	34 억		129821	N	N	0	N	00	N
3	20240123	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	150	2	1.75	200370400	23186	29.09	8800	8800	8420	11110	5990	8550	8641.87	1.86	0	7990	9136	8842	8636	8342	8136	8740	8240	35	2560	500	5810	10	1	6984888	608	-6.67	1.72	12	0.33	-1304.00	5066.00	32000	20230908	-72.81	6890	20230316	26.27	11580	-24.87	20240104	8420	3.33	20240123	32000	-72.81	20230908	6890	26.27	20230316	2.86	N	363250	500	34 억		129821	N	N	0	N	00	N
4	20240123	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	50	2	0.58	89516480	10439	13.10	8800	8800	8420	11110	5990	8550	8575.20	1.86	0	2370	9136	8842	8636	8342	8136	8740	8240	35	2560	500	5810	10	1	6984888	601	-6.60	1.70	12	0.15	-1304.00	5066.00	32000	20230908	-73.12	6890	20230316	24.82	11580	-25.73	20240104	8420	2.14	20240123	32000	-73.12	20230908	6890	24.82	20230316	2.86	N	363250	500	34 억		129821	N	N	0	N	00	N
5	20240123	091215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	30	2	0.35	21730330	2549	3.20	8800	8800	8420	11110	5990	8550	8525.04	1.86	0	54	9136	8842	8636	8342	8136	8740	8240	35	2560	500	5810	10	1	6984888	599	-6.58	1.69	12	0.04	-1304.00	5066.00	32000	20230908	-73.19	6890	20230316	24.53	11580	-25.91	20240104	8420	1.90	20240123	32000	-73.19	20230908	6890	24.53	20230316	2.86	N	363250	500	34 억		129821	N	N	0	N	00	N
6	20240119	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-210	5	-2.28	580289580	63422	104.38	9210	9490	8820	11970	6450	9210	9150.37	2.02	0	-10491	9723	9466	9033	8776	8343	9595	8905	35	2760	500	6260	10	1	6984888	629	-6.90	1.78	12	0.91	-1304.00	5066.00	32000	20230908	-71.88	6890	20230316	30.62	11580	-22.28	20240104	8510	5.76	20240117	32000	-71.88	20230908	6890	30.62	20230316	3.09	N	363250	500	34 억		141264	N	N	0	N	00	N
7	20240119	151211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-330	5	-3.58	562965830	61484	101.19	9210	9490	8820	11970	6450	9210	9156.30	2.02	0	-9626	9723	9466	9033	8776	8343	9595	8905	35	2760	500	6260	10	1	6984888	620	-6.81	1.75	12	0.88	-1304.00	5066.00	32000	20230908	-72.25	6890	20230316	28.88	11580	-23.32	20240104	8510	4.35	20240117	32000	-72.25	20230908	6890	28.88	20230316	3.09	N	363250	500	34 억		141264	N	N	0	N	00	N
8	20240119	141208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	-390	5	-4.23	524072340	57117	94.00	9210	9490	8820	11970	6450	9210	9175.42	2.02	0	-9494	9723	9466	9033	8776	8343	9595	8905	35	2760	500	6260	10	1	6984888	616	-6.76	1.74	12	0.82	-1304.00	5066.00	32000	20230908	-72.44	6890	20230316	28.01	11580	-23.83	20240104	8510	3.64	20240117	32000	-72.44	20230908	6890	28.01	20230316	3.09	N	363250	500	34 억		141264	N	N	0	N	00	N
9	20240119	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-180	5	-1.95	447128080	48515	79.84	9210	9490	9010	11970	6450	9210	9216.29	2.02	0	-6701	9723	9466	9033	8776	8343	9595	8905	35	2760	500	6260	10	1	6984888	631	-6.92	1.78	12	0.69	-1304.00	5066.00	32000	20230908	-71.78	6890	20230316	31.06	11580	-22.02	20240104	8510	6.11	20240117	32000	-71.78	20230908	6890	31.06	20230316	3.09	N	363250	500	34 억		141264	N	N	0	N	00	N
10	20240119	121213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-160	5	-1.74	431770400	46816	77.05	9210	9490	9050	11970	6450	9210	9222.71	2.02	0	-6028	9723	9466	9033	8776	8343	9595	8905	35	2760	500	6260	10	1	6984888	632	-6.94	1.79	12	0.67	-1304.00	5066.00	32000	20230908	-71.72	6890	20230316	31.35	11580	-21.85	20240104	8510	6.35	20240117	32000	-71.72	20230908	6890	31.35	20230316	3.09	N	363250	500	34 억		141264	N	N	0	N	00	N
11	20240119	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-10	5	-0.11	355895040	38507	63.37	9210	9490	9120	11970	6450	9210	9242.35	2.02	0	-459	9723	9466	9033	8776	8343	9595	8905	35	2760	500	6260	10	1	6984888	643	-7.06	1.82	12	0.55	-1304.00	5066.00	32000	20230908	-71.25	6890	20230316	33.53	11580	-20.55	20240104	8510	8.11	20240117	32000	-71.25	20230908	6890	33.53	20230316	3.09	N	363250	500	34 억		141264	N	N	0	N	00	N
12	20240119	101216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	30	2	0.33	198768850	21437	35.28	9210	9490	9190	11970	6450	9210	9272.23	2.02	0	2281	9723	9466	9033	8776	8343	9595	8905	35	2760	500	6260	10	1	6984888	645	-7.09	1.82	12	0.31	-1304.00	5066.00	32000	20230908	-71.12	6890	20230316	34.11	11580	-20.21	20240104	8510	8.58	20240117	32000	-71.12	20230908	6890	34.11	20230316	3.09	N	363250	500	34 억		141264	N	N	0	N	00	N
13	20240119	091209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	80	2	0.87	9615990	1037	1.71	9210	9400	9210	11970	6450	9210	9272.89	2.02	0	600	9723	9466	9033	8776	8343	9595	8905	35	2760	500	6260	10	1	6984888	649	-7.12	1.83	12	0.01	-1304.00	5066.00	32000	20230908	-70.97	6890	20230316	34.83	11580	-19.78	20240104	8510	9.17	20240117	32000	-70.97	20230908	6890	34.83	20230316	3.09	N	363250	500	34 억		141264	N	N	0	N	00	N
14	20240118	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	390	2	4.42	549058620	60669	48.21	8710	9290	8600	11460	6180	8820	9050.06	2.03	0	-3041	9906	9362	8936	8392	7966	9150	8180	35	2640	500	5990	10	1	6984888	643	-7.06	1.82	12	0.87	-1304.00	5066.00	32000	20230908	-71.22	6890	20230316	33.67	11580	-20.47	20240104	8510	8.23	20240117	32000	-71.22	20230908	6890	33.67	20230316	3.12	N	363250	500	34 억		141679	N	N	0	N	00	N
15	20240118	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	390	2	4.42	528927070	58484	46.48	8710	9290	8600	11460	6180	8820	9043.98	2.03	0	-1730	9906	9362	8936	8392	7966	9150	8180	35	2640	500	5990	10	1	6984888	643	-7.06	1.82	12	0.84	-1304.00	5066.00	32000	20230908	-71.22	6890	20230316	33.67	11580	-20.47	20240104	8510	8.23	20240117	32000	-71.22	20230908	6890	33.67	20230316	3.12	N	363250	500	34 억		141679	N	N	0	N	00	N
16	20240118	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	260	2	2.95	379097070	42176	33.52	8710	9180	8600	11460	6180	8820	8988.47	2.03	0	-1944	9906	9362	8936	8392	7966	9150	8180	35	2640	500	5990	10	1	6984888	634	-6.96	1.79	12	0.60	-1304.00	5066.00	32000	20230908	-71.62	6890	20230316	31.79	11580	-21.59	20240104	8510	6.70	20240117	32000	-71.62	20230908	6890	31.79	20230316	3.12	N	363250	500	34 억		141679	N	N	0	N	00	N
17	20240118	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	330	2	3.74	319175460	35547	28.25	8710	9180	8600	11460	6180	8820	8978.99	2.03	0	-925	9906	9362	8936	8392	7966	9150	8180	35	2640	500	5990	10	1	6984888	639	-7.02	1.81	12	0.51	-1304.00	5066.00	32000	20230908	-71.41	6890	20230316	32.80	11580	-20.98	20240104	8510	7.52	20240117	32000	-71.41	20230908	6890	32.80	20230316	3.12	N	363250	500	34 억		141679	N	N	0	N	00	N
18	20240118	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	250	2	2.83	226093610	25349	20.14	8710	9150	8600	11460	6180	8820	8919.25	2.03	0	-1837	9906	9362	8936	8392	7966	9150	8180	35	2640	500	5990	10	1	6984888	634	-6.96	1.79	12	0.36	-1304.00	5066.00	32000	20230908	-71.66	6890	20230316	31.64	11580	-21.68	20240104	8510	6.58	20240117	32000	-71.66	20230908	6890	31.64	20230316	3.12	N	363250	500	34 억		141679	N	N	0	N	00	N
19	20240118	111208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	10	2	0.11	89265680	10159	8.07	8710	8890	8600	11460	6180	8820	8786.84	2.03	0	-2739	9906	9362	8936	8392	7966	9150	8180	35	2640	500	5990	10	1	6984888	617	-6.77	1.74	12	0.15	-1304.00	5066.00	32000	20230908	-72.41	6890	20230316	28.16	11580	-23.75	20240104	8510	3.76	20240117	32000	-72.41	20230908	6890	28.16	20230316	3.12	N	363250	500	34 억		141679	N	N	0	N	00	N
20	20240118	101204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	60	2	0.68	42650510	4870	3.87	8710	8890	8600	11460	6180	8820	8757.74	2.03	0	-425	9906	9362	8936	8392	7966	9150	8180	35	2640	500	5990	10	1	6984888	620	-6.81	1.75	12	0.07	-1304.00	5066.00	32000	20230908	-72.25	6890	20230316	28.88	11580	-23.32	20240104	8510	4.35	20240117	32000	-72.25	20230908	6890	28.88	20230316	3.12	N	363250	500	34 억		141679	N	N	0	N	00	N
21	20240118	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-90	5	-1.02	19819760	2281	1.81	8710	8880	8600	11460	6180	8820	8688.78	2.03	0	-133	9906	9362	8936	8392	7966	9150	8180	35	2640	500	5990	10	1	6984888	610	-6.69	1.72	12	0.03	-1304.00	5066.00	32000	20230908	-72.72	6890	20230316	26.71	11580	-24.61	20240104	8510	2.59	20240117	32000	-72.72	20230908	6890	26.71	20230316	3.12	N	363250	500	34 억		141679	N	N	0	N	00	N
22	20240117	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	-710	5	-7.45	1101549610	125459	273.18	9460	9480	8510	12380	6680	9530	8780.12	2.07	0	-3226	9870	9700	9410	9240	8950	9785	9325	35	2850	500	6480	10	1	6984888	616	-6.76	1.74	12	1.80	-1304.00	5066.00	32000	20230908	-72.44	6890	20230316	28.01	11580	-23.83	20240104	8510	3.64	20240117	32000	-72.44	20230908	6890	28.01	20230316	3.31	N	363250	500	34 억		144697	N	N	0	N	00	N
23	20240117	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-740	5	-7.76	1079955920	123012	267.85	9460	9480	8510	12380	6680	9530	8779.27	2.07	0	-2423	9870	9700	9410	9240	8950	9785	9325	35	2850	500	6480	10	1	6984888	614	-6.74	1.74	12	1.76	-1304.00	5066.00	32000	20230908	-72.53	6890	20230316	27.58	11580	-24.09	20240104	8510	3.29	20240117	32000	-72.53	20230908	6890	27.58	20230316	3.31	N	363250	500	34 억		144697	N	N	0	N	00	N
24	20240117	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-790	5	-8.29	828842210	93967	204.61	9460	9480	8620	12380	6680	9530	8820.57	2.07	0	-3896	9870	9700	9410	9240	8950	9785	9325	35	2850	500	6480	10	1	6984888	610	-6.70	1.73	12	1.35	-1304.00	5066.00	32000	20230908	-72.69	6890	20230316	26.85	11580	-24.53	20240104	8620	1.39	20240117	32000	-72.69	20230908	6890	26.85	20230316	3.31	N	363250	500	34 억		144697	N	N	0	N	00	N
25	20240117	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-870	5	-9.13	773444260	87595	190.73	9460	9480	8620	12380	6680	9530	8829.78	2.07	0	-2404	9870	9700	9410	9240	8950	9785	9325	35	2850	500	6480	10	1	6984888	605	-6.64	1.71	12	1.25	-1304.00	5066.00	32000	20230908	-72.94	6890	20230316	25.69	11580	-25.22	20240104	8620	0.46	20240117	32000	-72.94	20230908	6890	25.69	20230316	3.31	N	363250	500	34 억		144697	N	N	0	N	00	N
26	20240117	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-770	5	-8.08	548178860	61704	134.36	9460	9480	8710	12380	6680	9530	8884.01	2.07	0	-1832	9870	9700	9410	9240	8950	9785	9325	35	2850	500	6480	10	1	6984888	612	-6.72	1.73	12	0.88	-1304.00	5066.00	32000	20230908	-72.62	6890	20230316	27.14	11580	-24.35	20240104	8710	0.57	20240117	32000	-72.62	20230908	6890	27.14	20230316	3.31	N	363250	500	34 억		144697	N	N	0	N	00	N
27	20240117	111206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	-720	5	-7.56	469405850	52735	114.83	9460	9480	8710	12380	6680	9530	8901.22	2.07	0	-2117	9870	9700	9410	9240	8950	9785	9325	35	2850	500	6480	10	1	6984888	615	-6.76	1.74	12	0.75	-1304.00	5066.00	32000	20230908	-72.47	6890	20230316	27.87	11580	-23.92	20240104	8710	1.15	20240117	32000	-72.47	20230908	6890	27.87	20230316	3.31	N	363250	500	34 억		144697	N	N	0	N	00	N
28	20240117	101202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-760	5	-7.97	360182200	40305	87.76	9460	9480	8730	12380	6680	9530	8936.41	2.07	0	-5158	9870	9700	9410	9240	8950	9785	9325	35	2850	500	6480	10	1	6984888	613	-6.73	1.73	12	0.58	-1304.00	5066.00	32000	20230908	-72.59	6890	20230316	27.29	11580	-24.27	20240104	8730	0.46	20240117	32000	-72.59	20230908	6890	27.29	20230316	3.31	N	363250	500	34 억		144697	N	N	0	N	00	N
29	20240117	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-420	5	-4.41	56733680	6179	13.45	9460	9480	9050	12380	6680	9530	9181.69	2.07	0	-2276	9870	9700	9410	9240	8950	9785	9325	35	2850	500	6480	10	1	6984888	636	-6.99	1.80	12	0.09	-1304.00	5066.00	32000	20230908	-71.53	6890	20230316	32.22	11580	-21.33	20240104	8850	2.94	20240103	32000	-71.53	20230908	6890	32.22	20230316	3.31	N	363250	500	34 억		144697	N	N	0	N	00	N
30	20240116	161200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	130	2	1.38	426828440	45718	60.89	9220	9580	9120	12220	6580	9400	9335.91	2.01	0	3912	9966	9682	9366	9082	8766	9525	8925	35	2820	500	6390	10	1	6984888	666	-7.31	1.88	12	0.65	-1304.00	5066.00	32000	20230908	-70.22	6890	20230316	38.32	11580	-17.70	20240104	8850	7.68	20240103	32000	-70.22	20230908	6890	38.32	20230316	3.33	N	363250	500	34 억		140507	N	N	0	N	00	N
31	20240116	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	120	2	1.28	415439190	44513	59.29	9220	9580	9120	12220	6580	9400	9332.99	2.01	0	3975	9966	9682	9366	9082	8766	9525	8925	35	2820	500	6390	10	1	6984888	665	-7.30	1.88	12	0.64	-1304.00	5066.00	32000	20230908	-70.25	6890	20230316	38.17	11580	-17.79	20240104	8850	7.57	20240103	32000	-70.25	20230908	6890	38.17	20230316	3.33	N	363250	500	34 억		140507	N	N	0	N	00	N
32	20240116	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9490	90	2	0.96	358446030	38532	51.32	9220	9580	9120	12220	6580	9400	9302.55	2.01	0	5479	9966	9682	9366	9082	8766	9525	8925	35	2820	500	6390	10	1	6984888	663	-7.28	1.87	12	0.55	-1304.00	5066.00	32000	20230908	-70.34	6890	20230316	37.74	11580	-18.05	20240104	8850	7.23	20240103	32000	-70.34	20230908	6890	37.74	20230316	3.33	N	363250	500	34 억		140507	N	N	0	N	00	N
33	20240116	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	-10	5	-0.11	286884630	30985	41.27	9220	9450	9120	12220	6580	9400	9258.82	2.01	0	4244	9966	9682	9366	9082	8766	9525	8925	35	2820	500	6390	10	1	6984888	656	-7.20	1.85	12	0.44	-1304.00	5066.00	32000	20230908	-70.66	6890	20230316	36.28	11580	-18.91	20240104	8850	6.10	20240103	32000	-70.66	20230908	6890	36.28	20230316	3.33	N	363250	500	34 억		140507	N	N	0	N	00	N
34	20240116	121159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-230	5	-2.45	233056050	25176	33.53	9220	9450	9120	12220	6580	9400	9257.07	2.01	0	2442	9966	9682	9366	9082	8766	9525	8925	35	2820	500	6390	10	1	6984888	641	-7.03	1.81	12	0.36	-1304.00	5066.00	32000	20230908	-71.34	6890	20230316	33.09	11580	-20.81	20240104	8850	3.62	20240103	32000	-71.34	20230908	6890	33.09	20230316	3.33	N	363250	500	34 억		140507	N	N	0	N	00	N
35	20240116	111159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-50	5	-0.53	197542100	21326	28.40	9220	9450	9120	12220	6580	9400	9262.97	2.01	0	3644	9966	9682	9366	9082	8766	9525	8925	35	2820	500	6390	10	1	6984888	653	-7.17	1.85	12	0.31	-1304.00	5066.00	32000	20230908	-70.78	6890	20230316	35.70	11580	-19.26	20240104	8850	5.65	20240103	32000	-70.78	20230908	6890	35.70	20230316	3.33	N	363250	500	34 억		140507	N	N	0	N	00	N
36	20240116	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-250	5	-2.66	134042400	14434	19.22	9220	9450	9120	12220	6580	9400	9286.57	2.01	0	422	9966	9682	9366	9082	8766	9525	8925	35	2820	500	6390	10	1	6984888	639	-7.02	1.81	12	0.21	-1304.00	5066.00	32000	20230908	-71.41	6890	20230316	32.80	11580	-20.98	20240104	8850	3.39	20240103	32000	-71.41	20230908	6890	32.80	20230316	3.33	N	363250	500	34 억		140507	N	N	0	N	00	N
37	20240116	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	-20	5	-0.21	23376470	2534	3.38	9220	9390	9220	12220	6580	9400	9225.13	2.01	0	185	9966	9682	9366	9082	8766	9525	8925	35	2820	500	6390	10	1	6984888	655	-7.19	1.85	12	0.04	-1304.00	5066.00	32000	20230908	-70.69	6890	20230316	36.14	11580	-19.00	20240104	8850	5.99	20240103	32000	-70.69	20230908	6890	36.14	20230316	3.33	N	363250	500	34 억		140507	N	N	0	N	00	N
38	20240115	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-100	5	-1.05	703577060	75075	17.08	9550	9650	9050	12350	6650	9500	9371.65	2.35	0	-24187	9926	9712	9476	9262	9026	9595	9145	35	2850	500	6460	10	1	6984888	657	-7.21	1.86	12	1.07	-1304.00	5066.00	32000	20230908	-70.62	6890	20230316	36.43	11580	-18.83	20240104	8850	6.21	20240103	32000	-70.62	20230908	6890	36.43	20230316	3.51	N	363250	500	34 억		163944	N	N	0	N	00	N
39	20240115	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	-120	5	-1.26	680239120	72590	16.51	9550	9650	9050	12350	6650	9500	9370.98	2.35	0	-22634	9926	9712	9476	9262	9026	9595	9145	35	2850	500	6460	10	1	6984888	655	-7.19	1.85	12	1.04	-1304.00	5066.00	32000	20230908	-70.69	6890	20230316	36.14	11580	-19.00	20240104	8850	5.99	20240103	32000	-70.69	20230908	6890	36.14	20230316	3.51	N	363250	500	34 억		163944	N	N	0	N	00	N
40	20240115	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	-200	5	-2.11	621190030	66238	15.07	9550	9650	9050	12350	6650	9500	9378.15	2.35	0	-19546	9926	9712	9476	9262	9026	9595	9145	35	2850	500	6460	10	1	6984888	650	-7.13	1.84	12	0.95	-1304.00	5066.00	32000	20230908	-70.94	6890	20230316	34.98	11580	-19.69	20240104	8850	5.08	20240103	32000	-70.94	20230908	6890	34.98	20230316	3.51	N	363250	500	34 억		163944	N	N	0	N	00	N
41	20240115	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-160	5	-1.68	558113310	59474	13.53	9550	9650	9050	12350	6650	9500	9384.16	2.35	0	-17099	9926	9712	9476	9262	9026	9595	9145	35	2850	500	6460	10	1	6984888	652	-7.16	1.84	12	0.85	-1304.00	5066.00	32000	20230908	-70.81	6890	20230316	35.56	11580	-19.34	20240104	8850	5.54	20240103	32000	-70.81	20230908	6890	35.56	20230316	3.51	N	363250	500	34 억		163944	N	N	0	N	00	N
42	20240115	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-290	5	-3.05	484204330	51469	11.71	9550	9650	9050	12350	6650	9500	9407.69	2.35	0	-13406	9926	9712	9476	9262	9026	9595	9145	35	2850	500	6460	10	1	6984888	643	-7.06	1.82	12	0.74	-1304.00	5066.00	32000	20230908	-71.22	6890	20230316	33.67	11580	-20.47	20240104	8850	4.07	20240103	32000	-71.22	20230908	6890	33.67	20230316	3.51	N	363250	500	34 억		163944	N	N	0	N	00	N
43	20240115	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-250	5	-2.63	399976590	42247	9.61	9550	9650	9200	12350	6650	9500	9467.57	2.35	0	-9498	9926	9712	9476	9262	9026	9595	9145	35	2850	500	6460	10	1	6984888	646	-7.09	1.83	12	0.60	-1304.00	5066.00	32000	20230908	-71.09	6890	20230316	34.25	11580	-20.12	20240104	8850	4.52	20240103	32000	-71.09	20230908	6890	34.25	20230316	3.51	N	363250	500	34 억		163944	N	N	0	N	00	N
44	20240115	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	60	2	0.63	237390430	24891	5.66	9550	9650	9410	12350	6650	9500	9537.20	2.35	0	-10	9926	9712	9476	9262	9026	9595	9145	35	2850	500	6460	10	1	6984888	668	-7.33	1.89	12	0.36	-1304.00	5066.00	32000	20230908	-70.12	6890	20230316	38.75	11580	-17.44	20240104	8850	8.02	20240103	32000	-70.12	20230908	6890	38.75	20230316	3.51	N	363250	500	34 억		163944	N	N	0	N	00	N
45	20240115	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	0	3	0.00	47595580	5007	1.14	9550	9590	9410	12350	6650	9500	9505.81	2.35	0	-3198	9926	9712	9476	9262	9026	9595	9145	35	2850	500	6460	10	1	6984888	664	-7.29	1.88	12	0.07	-1304.00	5066.00	32000	20230908	-70.31	6890	20230316	37.88	11580	-17.96	20240104	8850	7.34	20240103	32000	-70.31	20230908	6890	37.88	20230316	3.51	N	363250	500	34 억		163944	N	N	0	N	00	N
46	20240112	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	-110	5	-1.14	373440990	39595	33.26	9650	9690	9240	12490	6730	9610	9431.39	2.51	0	-11963	10716	10162	9756	9202	8796	10440	9480	35	2880	500	6530	10	1	6984888	664	-7.29	1.88	12	0.57	-1304.00	5066.00	32000	20230908	-70.31	6890	20230316	37.88	11580	-17.96	20240104	8850	7.34	20240103	32000	-70.31	20230908	6890	37.88	20230316	3.62	N	363250	500	34 억		175053	N	N	0	N	00	N
47	20240112	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	-170	5	-1.77	361200840	38302	32.17	9650	9690	9240	12490	6730	9610	9430.34	2.51	0	-11524	10716	10162	9756	9202	8796	10440	9480	35	2880	500	6530	10	1	6984888	659	-7.24	1.86	12	0.55	-1304.00	5066.00	32000	20230908	-70.50	6890	20230316	37.01	11580	-18.48	20240104	8850	6.67	20240103	32000	-70.50	20230908	6890	37.01	20230316	3.62	N	363250	500	34 억		175053	N	N	0	N	00	N
48	20240112	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9430	-180	5	-1.87	204925270	21624	18.16	9650	9690	9400	12490	6730	9610	9476.75	2.51	0	-8028	10716	10162	9756	9202	8796	10440	9480	35	2880	500	6530	10	1	6984888	659	-7.23	1.86	12	0.31	-1304.00	5066.00	32000	20230908	-70.53	6890	20230316	36.87	11580	-18.57	20240104	8850	6.55	20240103	32000	-70.53	20230908	6890	36.87	20230316	3.62	N	363250	500	34 억		175053	N	N	0	N	00	N
49	20240112	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	-130	5	-1.35	152425750	16058	13.49	9650	9690	9430	12490	6730	9610	9492.20	2.51	0	-8148	10716	10162	9756	9202	8796	10440	9480	35	2880	500	6530	10	1	6984888	662	-7.27	1.87	12	0.23	-1304.00	5066.00	32000	20230908	-70.38	6890	20230316	37.59	11580	-18.13	20240104	8850	7.12	20240103	32000	-70.38	20230908	6890	37.59	20230316	3.62	N	363250	500	34 억		175053	N	N	0	N	00	N
50	20240112	121151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	-90	5	-0.94	116109080	12221	10.27	9650	9690	9430	12490	6730	9610	9500.78	2.51	0	-7653	10716	10162	9756	9202	8796	10440	9480	35	2880	500	6530	10	1	6984888	665	-7.30	1.88	12	0.17	-1304.00	5066.00	32000	20230908	-70.25	6890	20230316	38.17	11580	-17.79	20240104	8850	7.57	20240103	32000	-70.25	20230908	6890	38.17	20230316	3.62	N	363250	500	34 억		175053	N	N	0	N	00	N
51	20240112	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	-60	5	-0.62	99162290	10430	8.76	9650	9690	9430	12490	6730	9610	9507.41	2.51	0	-7955	10716	10162	9756	9202	8796	10440	9480	35	2880	500	6530	10	1	6984888	667	-7.32	1.89	12	0.15	-1304.00	5066.00	32000	20230908	-70.16	6890	20230316	38.61	11580	-17.53	20240104	8850	7.91	20240103	32000	-70.16	20230908	6890	38.61	20230316	3.62	N	363250	500	34 억		175053	N	N	0	N	00	N
52	20240112	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	-90	5	-0.94	92627260	9743	8.18	9650	9690	9430	12490	6730	9610	9507.06	2.51	0	-7486	10716	10162	9756	9202	8796	10440	9480	35	2880	500	6530	10	1	6984888	665	-7.30	1.88	12	0.14	-1304.00	5066.00	32000	20230908	-70.25	6890	20230316	38.17	11580	-17.79	20240104	8850	7.57	20240103	32000	-70.25	20230908	6890	38.17	20230316	3.62	N	363250	500	34 억		175053	N	N	0	N	00	N
53	20240112	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-70	5	-0.73	21840820	2277	1.91	9650	9690	9510	12490	6730	9610	9591.93	2.51	0	-2078	10716	10162	9756	9202	8796	10440	9480	35	2880	500	6530	10	1	6984888	666	-7.32	1.88	12	0.03	-1304.00	5066.00	32000	20230908	-70.19	6890	20230316	38.46	11580	-17.62	20240104	8850	7.80	20240103	32000	-70.19	20230908	6890	38.46	20230316	3.62	N	363250	500	34 억		175053	N	N	0	N	00	N
54	20240111	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	120	2	1.26	1169524350	118049	143.10	9470	10310	9350	12330	6650	9490	9907.23	2.87	0	-27805	10403	9946	9713	9256	9023	9830	9140	35	2840	500	6450	10	1	6984888	671	-7.37	1.90	12	1.69	-1304.00	5066.00	32000	20230908	-69.97	6890	20230316	39.48	11580	-17.01	20240104	8850	8.59	20240103	32000	-69.97	20230908	6890	39.48	20230316	3.68	N	363250	500	34 억		200790	N	N	0	N	00	N
55	20240111	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	200	2	2.11	1130565510	114002	138.19	9470	10310	9350	12330	6650	9490	9917.07	2.87	0	-26829	10403	9946	9713	9256	9023	9830	9140	35	2840	500	6450	10	1	6984888	677	-7.43	1.91	12	1.63	-1304.00	5066.00	32000	20230908	-69.72	6890	20230316	40.64	11580	-16.32	20240104	8850	9.49	20240103	32000	-69.72	20230908	6890	40.64	20230316	3.68	N	363250	500	34 억		200790	N	N	0	N	00	N
56	20240111	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	350	2	3.69	1076790660	108473	131.49	9470	10310	9350	12330	6650	9490	9926.81	2.87	0	-25472	10403	9946	9713	9256	9023	9830	9140	35	2840	500	6450	10	1	6984888	687	-7.55	1.94	12	1.55	-1304.00	5066.00	32000	20230908	-69.25	6890	20230316	42.82	11580	-15.03	20240104	8850	11.19	20240103	32000	-69.25	20230908	6890	42.82	20230316	3.68	N	363250	500	34 억		200790	N	N	0	N	00	N
57	20240111	131142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	310	2	3.27	1016795040	102355	124.08	9470	10310	9350	12330	6650	9490	9934.00	2.87	0	-21948	10403	9946	9713	9256	9023	9830	9140	35	2840	500	6450	10	1	6984888	685	-7.52	1.93	12	1.47	-1304.00	5066.00	32000	20230908	-69.38	6890	20230316	42.24	11580	-15.37	20240104	8850	10.73	20240103	32000	-69.38	20230908	6890	42.24	20230316	3.68	N	363250	500	34 억		200790	N	N	0	N	00	N
58	20240111	121143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	410	2	4.32	949506340	95488	115.75	9470	10310	9350	12330	6650	9490	9943.72	2.87	0	-20262	10403	9946	9713	9256	9023	9830	9140	35	2840	500	6450	10	1	6984888	692	-7.59	1.95	12	1.37	-1304.00	5066.00	32000	20230908	-69.06	6890	20230316	43.69	11580	-14.51	20240104	8850	11.86	20240103	32000	-69.06	20230908	6890	43.69	20230316	3.68	N	363250	500	34 억		200790	N	N	0	N	00	N
59	20240111	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	760	2	8.01	714168360	72063	87.36	9470	10310	9350	12330	6650	9490	9910.33	2.87	0	-15636	10403	9946	9713	9256	9023	9830	9140	35	2840	500	6450	10	1	6984888	716	-7.86	2.02	12	1.03	-1304.00	5066.00	32000	20230908	-67.97	6890	20230316	48.77	11580	-11.49	20240104	8850	15.82	20240103	32000	-67.97	20230908	6890	48.77	20230316	3.68	N	363250	500	34 억		200790	N	N	0	N	00	N
60	20240111	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	230	2	2.42	232035290	24216	29.35	9470	9760	9350	12330	6650	9490	9581.90	2.87	0	-6257	10403	9946	9713	9256	9023	9830	9140	35	2840	500	6450	10	1	6984888	679	-7.45	1.92	12	0.35	-1304.00	5066.00	32000	20230908	-69.62	6890	20230316	41.07	11580	-16.06	20240104	8850	9.83	20240103	32000	-69.62	20230908	6890	41.07	20230316	3.68	N	363250	500	34 억		200790	N	N	0	N	00	N
61	20240111	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	-120	5	-1.26	27472270	2907	3.52	9470	9700	9350	12330	6650	9490	9450.39	2.87	0	-1437	10403	9946	9713	9256	9023	9830	9140	35	2840	500	6450	10	1	6984888	654	-7.19	1.85	12	0.04	-1304.00	5066.00	32000	20230908	-70.72	6890	20230316	35.99	11580	-19.08	20240104	8850	5.88	20240103	32000	-70.72	20230908	6890	35.99	20230316	3.68	N	363250	500	34 억		200790	N	N	0	N	00	N
62	20240110	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9490	-710	5	-6.96	797413990	82414	190.07	10140	10170	9480	13260	7140	10200	9675.72	3.02	0	-13973	10580	10390	10230	10040	9880	10485	10135	35	3060	500	6930	10	1	6984888	663	-7.28	1.87	12	1.18	-1304.00	5066.00	32000	20230908	-70.34	6890	20230316	37.74	11580	-18.05	20240104	8850	7.23	20240103	32000	-70.34	20230908	6890	37.74	20230316	3.89	N	363250	500	34 억		211000	N	N	0	N	00	N
63	20240110	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	-590	5	-5.78	766275490	79149	182.54	10140	10170	9490	13260	7140	10200	9681.43	3.02	0	-12800	10580	10390	10230	10040	9880	10485	10135	35	3060	500	6930	10	1	6984888	671	-7.37	1.90	12	1.13	-1304.00	5066.00	32000	20230908	-69.97	6890	20230316	39.48	11580	-17.01	20240104	8850	8.59	20240103	32000	-69.97	20230908	6890	39.48	20230316	3.89	N	363250	500	34 억		211000	N	N	0	N	00	N
64	20240110	141143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-640	5	-6.27	562154950	57701	133.08	10140	10170	9550	13260	7140	10200	9742.55	3.02	0	-11661	10580	10390	10230	10040	9880	10485	10135	35	3060	500	6930	10	1	6984888	668	-7.33	1.89	12	0.83	-1304.00	5066.00	32000	20230908	-70.12	6890	20230316	38.75	11580	-17.44	20240104	8850	8.02	20240103	32000	-70.12	20230908	6890	38.75	20230316	3.89	N	363250	500	34 억		211000	N	N	0	N	00	N
65	20240110	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	-540	5	-5.29	481208770	49265	113.62	10140	10170	9580	13260	7140	10200	9767.76	3.02	0	-8872	10580	10390	10230	10040	9880	10485	10135	35	3060	500	6930	10	1	6984888	675	-7.41	1.91	12	0.71	-1304.00	5066.00	32000	20230908	-69.81	6890	20230316	40.20	11580	-16.58	20240104	8850	9.15	20240103	32000	-69.81	20230908	6890	40.20	20230316	3.89	N	363250	500	34 억		211000	N	N	0	N	00	N
66	20240110	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	-560	5	-5.49	416767010	42563	98.16	10140	10170	9600	13260	7140	10200	9791.77	3.02	0	-6753	10580	10390	10230	10040	9880	10485	10135	35	3060	500	6930	10	1	6984888	673	-7.39	1.90	12	0.61	-1304.00	5066.00	32000	20230908	-69.88	6890	20230316	39.91	11580	-16.75	20240104	8850	8.93	20240103	32000	-69.88	20230908	6890	39.91	20230316	3.89	N	363250	500	34 억		211000	N	N	0	N	00	N
67	20240110	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-470	5	-4.61	353783620	36054	83.15	10140	10170	9600	13260	7140	10200	9812.60	3.02	0	-6026	10580	10390	10230	10040	9880	10485	10135	35	3060	500	6930	10	1	6984888	680	-7.46	1.92	12	0.52	-1304.00	5066.00	32000	20230908	-69.59	6890	20230316	41.22	11580	-15.98	20240104	8850	9.94	20240103	32000	-69.59	20230908	6890	41.22	20230316	3.89	N	363250	500	34 억		211000	N	N	0	N	00	N
68	20240110	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-480	5	-4.71	244121510	24711	56.99	10140	10170	9680	13260	7140	10200	9879.06	3.02	0	-6198	10580	10390	10230	10040	9880	10485	10135	35	3060	500	6930	10	1	6984888	679	-7.45	1.92	12	0.35	-1304.00	5066.00	32000	20230908	-69.62	6890	20230316	41.07	11580	-16.06	20240104	8850	9.83	20240103	32000	-69.62	20230908	6890	41.07	20230316	3.89	N	363250	500	34 억		211000	N	N	0	N	00	N
69	20240110	091139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-50	5	-0.49	46616800	4639	10.70	10140	10170	9970	13260	7140	10200	10048.89	3.02	0	-2928	10580	10390	10230	10040	9880	10485	10135	35	3060	500	6930	10	1	6984888	709	-7.78	2.00	12	0.07	-1304.00	5066.00	32000	20230908	-68.28	6890	20230316	47.31	11580	-12.35	20240104	8850	14.69	20240103	32000	-68.28	20230908	6890	47.31	20230316	3.89	N	363250	500	34 억		211000	N	N	0	N	00	N
70	20240109	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	110	2	1.09	439574920	43309	77.01	10090	10420	10070	13110	7070	10090	10149.72	2.88	0	8406	10643	10366	10183	9906	9723	10275	9815	35	3020	500	6860	10	1	6984888	712	-7.82	2.01	12	0.62	-1304.00	5066.00	32000	20230908	-68.12	6890	20230316	48.04	11580	-11.92	20240104	8850	15.25	20240103	32000	-68.12	20230908	6890	48.04	20230316	3.87	N	363250	500	34 억		200971	N	N	0	N	00	N
71	20240109	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	70	2	0.69	417533680	41138	73.15	10090	10420	10070	13110	7070	10090	10149.59	2.88	0	8540	10643	10366	10183	9906	9723	10275	9815	35	3020	500	6860	10	1	6984888	710	-7.79	2.01	12	0.59	-1304.00	5066.00	32000	20230908	-68.25	6890	20230316	47.46	11580	-12.26	20240104	8850	14.80	20240103	32000	-68.25	20230908	6890	47.46	20230316	3.87	N	363250	500	34 억		200971	N	N	0	N	00	N
72	20240109	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	50	2	0.50	354992970	34969	62.18	10090	10420	10070	13110	7070	10090	10151.65	2.88	0	9174	10643	10366	10183	9906	9723	10275	9815	35	3020	500	6860	10	1	6984888	708	-7.78	2.00	12	0.50	-1304.00	5066.00	32000	20230908	-68.31	6890	20230316	47.17	11580	-12.44	20240104	8850	14.58	20240103	32000	-68.31	20230908	6890	47.17	20230316	3.87	N	363250	500	34 억		200971	N	N	0	N	00	N
73	20240109	131137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	160	2	1.59	203660570	19998	35.56	10090	10420	10070	13110	7070	10090	10184.05	2.88	0	-1912	10643	10366	10183	9906	9723	10275	9815	35	3020	500	6860	10	1	6984888	716	-7.86	2.02	12	0.29	-1304.00	5066.00	32000	20230908	-67.97	6890	20230316	48.77	11580	-11.49	20240104	8850	15.82	20240103	32000	-67.97	20230908	6890	48.77	20230316	3.87	N	363250	500	34 억		200971	N	N	0	N	00	N
74	20240109	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	180	2	1.78	179268040	17610	31.31	10090	10420	10070	13110	7070	10090	10179.90	2.88	0	-1250	10643	10366	10183	9906	9723	10275	9815	35	3020	500	6860	10	1	6984888	717	-7.88	2.03	12	0.25	-1304.00	5066.00	32000	20230908	-67.91	6890	20230316	49.06	11580	-11.31	20240104	8850	16.05	20240103	32000	-67.91	20230908	6890	49.06	20230316	3.87	N	363250	500	34 억		200971	N	N	0	N	00	N
75	20240109	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	160	2	1.59	159878550	15714	27.94	10090	10420	10070	13110	7070	10090	10174.27	2.88	0	-988	10643	10366	10183	9906	9723	10275	9815	35	3020	500	6860	10	1	6984888	716	-7.86	2.02	12	0.22	-1304.00	5066.00	32000	20230908	-67.97	6890	20230316	48.77	11580	-11.49	20240104	8850	15.82	20240103	32000	-67.97	20230908	6890	48.77	20230316	3.87	N	363250	500	34 억		200971	N	N	0	N	00	N
76	20240109	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	110	2	1.09	72834810	7159	12.73	10090	10420	10080	13110	7070	10090	10173.88	2.88	0	-1351	10643	10366	10183	9906	9723	10275	9815	35	3020	500	6860	10	1	6984888	712	-7.82	2.01	12	0.10	-1304.00	5066.00	32000	20230908	-68.12	6890	20230316	48.04	11580	-11.92	20240104	8850	15.25	20240103	32000	-68.12	20230908	6890	48.04	20230316	3.87	N	363250	500	34 억		200971	N	N	0	N	00	N
77	20240109	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10210	120	2	1.19	18198050	1795	3.19	10090	10250	10090	13110	7070	10090	10138.19	2.88	0	105	10643	10366	10183	9906	9723	10275	9815	35	3020	500	6860	10	1	6984888	713	-7.83	2.02	12	0.03	-1304.00	5066.00	32000	20230908	-68.09	6890	20230316	48.19	11580	-11.83	20240104	8850	15.37	20240103	32000	-68.09	20230908	6890	48.19	20230316	3.87	N	363250	500	34 억		200971	N	N	0	N	00	N
78	20240108	161135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-290	5	-2.79	569859730	56207	46.03	10400	10460	10000	13490	7270	10380	10138.67	2.83	0	1831	11553	10966	10543	9956	9533	10755	9745	35	3110	500	7050	10	1	6984888	705	-7.74	1.99	12	0.80	-1304.00	5066.00	32000	20230908	-68.47	6890	20230316	46.44	11580	-12.87	20240104	8850	14.01	20240103	32000	-68.47	20230908	6890	46.44	20230316	3.64	N	363250	500	34 억		197823	N	N	0	N	00	N
79	20240108	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	-240	5	-2.31	508238370	50104	41.03	10400	10460	10000	13490	7270	10380	10143.66	2.83	0	2299	11553	10966	10543	9956	9533	10755	9745	35	3110	500	7050	10	1	6984888	708	-7.78	2.00	12	0.72	-1304.00	5066.00	32000	20230908	-68.31	6890	20230316	47.17	11580	-12.44	20240104	8850	14.58	20240103	32000	-68.31	20230908	6890	47.17	20230316	3.64	N	363250	500	34 억		197823	N	N	0	N	00	N
80	20240108	141136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	-90	5	-0.87	421485000	41532	34.01	10400	10460	10000	13490	7270	10380	10148.43	2.83	0	192	11553	10966	10543	9956	9533	10755	9745	35	3110	500	7050	10	1	6984888	719	-7.89	2.03	12	0.59	-1304.00	5066.00	32000	20230908	-67.84	6890	20230316	49.35	11580	-11.14	20240104	8850	16.27	20240103	32000	-67.84	20230908	6890	49.35	20230316	3.64	N	363250	500	34 억		197823	N	N	0	N	00	N
81	20240108	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	-250	5	-2.41	370733260	36579	29.96	10400	10460	10000	13490	7270	10380	10135.13	2.83	0	784	11553	10966	10543	9956	9533	10755	9745	35	3110	500	7050	10	1	6984888	708	-7.77	2.00	12	0.52	-1304.00	5066.00	32000	20230908	-68.34	6890	20230316	47.02	11580	-12.52	20240104	8850	14.46	20240103	32000	-68.34	20230908	6890	47.02	20230316	3.64	N	363250	500	34 억		197823	N	N	0	N	00	N
82	20240108	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-220	5	-2.12	319303540	31509	25.80	10400	10460	10000	13490	7270	10380	10133.72	2.83	0	2780	11553	10966	10543	9956	9533	10755	9745	35	3110	500	7050	10	1	6984888	710	-7.79	2.01	12	0.45	-1304.00	5066.00	32000	20230908	-68.25	6890	20230316	47.46	11580	-12.26	20240104	8850	14.80	20240103	32000	-68.25	20230908	6890	47.46	20230316	3.64	N	363250	500	34 억		197823	N	N	0	N	00	N
83	20240108	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	-240	5	-2.31	297210850	29335	24.02	10400	10460	10000	13490	7270	10380	10131.60	2.83	0	2275	11553	10966	10543	9956	9533	10755	9745	35	3110	500	7050	10	1	6984888	708	-7.78	2.00	12	0.42	-1304.00	5066.00	32000	20230908	-68.31	6890	20230316	47.17	11580	-12.44	20240104	8850	14.58	20240103	32000	-68.31	20230908	6890	47.17	20230316	3.64	N	363250	500	34 억		197823	N	N	0	N	00	N
84	20240108	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-280	5	-2.70	269419030	26588	21.77	10400	10460	10000	13490	7270	10380	10133.10	2.83	0	2176	11553	10966	10543	9956	9533	10755	9745	35	3110	500	7050	10	1	6984888	705	-7.75	1.99	12	0.38	-1304.00	5066.00	32000	20230908	-68.44	6890	20230316	46.59	11580	-12.78	20240104	8850	14.12	20240103	32000	-68.44	20230908	6890	46.59	20230316	3.64	N	363250	500	34 억		197823	N	N	0	N	00	N
85	20240108	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	-140	5	-1.35	33257940	3204	2.62	10400	10460	10240	13490	7270	10380	10380.13	2.83	0	-1672	11553	10966	10543	9956	9533	10755	9745	35	3110	500	7050	10	1	6984888	715	-7.85	2.02	12	0.05	-1304.00	5066.00	32000	20230908	-68.00	6890	20230316	48.62	11580	-11.57	20240104	8850	15.71	20240103	32000	-68.00	20230908	6890	48.62	20230316	3.64	N	363250	500	34 억		197823	N	N	0	N	00	N
86	20240105	161135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	-630	5	-5.72	1269560900	121660	20.15	11130	11130	10120	14310	7710	11010	10435.63	3.10	0	-20516	12716	11862	10726	9872	8736	12290	10300	35	3300	500	7480	10	1	6984888	725	-7.96	2.05	12	1.74	-1304.00	5066.00	32000	20230908	-67.56	6300	20221229	64.76	11580	-10.36	20240104	8850	17.29	20240103	32000	-67.56	20230908	6890	50.65	20230316	3.67	N	363250	500	34 억		216802	N	N	0	N	00	N
87	20240105	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-810	5	-7.36	1187497330	113708	18.83	11130	11130	10120	14310	7710	11010	10443.23	3.10	0	-15618	12716	11862	10726	9872	8736	12290	10300	35	3300	500	7480	10	1	6984888	712	-7.82	2.01	12	1.63	-1304.00	5066.00	32000	20230908	-68.12	6300	20221229	61.90	11580	-11.92	20240104	8850	15.25	20240103	32000	-68.12	20230908	6890	48.04	20230316	3.67	N	363250	500	34 억		216802	N	N	0	N	00	N
88	20240105	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-740	5	-6.72	1085326270	103692	17.17	11130	11130	10120	14310	7710	11010	10466.65	3.10	0	-11616	12716	11862	10726	9872	8736	12290	10300	35	3300	500	7480	10	1	6984888	717	-7.88	2.03	12	1.48	-1304.00	5066.00	32000	20230908	-67.91	6300	20221229	63.02	11580	-11.31	20240104	8850	16.05	20240103	32000	-67.91	20230908	6890	49.06	20230316	3.67	N	363250	500	34 억		216802	N	N	0	N	00	N
89	20240105	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-750	5	-6.81	964880610	91862	15.21	11130	11130	10200	14310	7710	11010	10503.41	3.10	0	-9279	12716	11862	10726	9872	8736	12290	10300	35	3300	500	7480	10	1	6984888	717	-7.87	2.03	12	1.32	-1304.00	5066.00	32000	20230908	-67.94	6300	20221229	62.86	11580	-11.40	20240104	8850	15.93	20240103	32000	-67.94	20230908	6890	48.91	20230316	3.67	N	363250	500	34 억		216802	N	N	0	N	00	N
90	20240105	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-740	5	-6.72	874375080	83018	13.75	11130	11130	10270	14310	7710	11010	10532.17	3.10	0	-5103	12716	11862	10726	9872	8736	12290	10300	35	3300	500	7480	10	1	6984888	717	-7.88	2.03	12	1.19	-1304.00	5066.00	32000	20230908	-67.91	6300	20221229	63.02	11580	-11.31	20240104	8850	16.05	20240103	32000	-67.91	20230908	6890	49.06	20230316	3.67	N	363250	500	34 억		216802	N	N	0	N	00	N
91	20240105	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10450	-560	5	-5.09	733588590	69434	11.50	11130	11130	10310	14310	7710	11010	10565.05	3.10	0	-3366	12716	11862	10726	9872	8736	12290	10300	35	3300	500	7480	10	1	6984888	730	-8.01	2.06	12	0.99	-1304.00	5066.00	32000	20230908	-67.34	6300	20221229	65.87	11580	-9.76	20240104	8850	18.08	20240103	32000	-67.34	20230908	6890	51.67	20230316	3.67	N	363250	500	34 억		216802	N	N	0	N	00	N
92	20240105	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-510	5	-4.63	587339220	55511	9.19	11130	11130	10310	14310	7710	11010	10580.34	3.10	0	-3917	12716	11862	10726	9872	8736	12290	10300	35	3300	500	7480	10	1	6984888	733	-8.05	2.07	12	0.79	-1304.00	5066.00	32000	20230908	-67.19	6300	20221229	66.67	11580	-9.33	20240104	8850	18.64	20240103	32000	-67.19	20230908	6890	52.39	20230316	3.67	N	363250	500	34 억		216802	N	N	0	N	00	N
93	20240105	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10580	-430	5	-3.91	314468560	29673	4.91	11130	11130	10310	14310	7710	11010	10597.34	3.10	0	-6016	12716	11862	10726	9872	8736	12290	10300	35	3300	500	7480	10	1	6984888	739	-8.11	2.09	12	0.42	-1304.00	5066.00	32000	20230908	-66.94	6300	20221229	67.94	11580	-8.64	20240104	8850	19.55	20240103	32000	-66.94	20230908	6890	53.56	20230316	3.67	N	363250	500	34 억		216802	N	N	0	N	00	N
94	20240104	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11010	1520	2	16.02	6522822190	602988	912.84	9590	11580	9590	12330	6650	9490	10817.44	4.19	0	-61171	9996	9742	9296	9042	8596	9870	9170	35	2840	500	6450	10	1	6984888	769	-8.44	2.17	12	8.63	-1304.00	5066.00	32000	20230908	-65.59	6300	20221229	74.76	11580	-4.92	20240104	8850	24.41	20240103	32000	-65.59	20230908	6890	59.80	20230316	3.64	N	363250	500	34 억		292731	N	N	0	N	00	N
95	20240104	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10990	1500	2	15.81	6403552730	592118	896.39	9590	11580	9590	12330	6650	9490	10814.66	4.19	0	-55051	9996	9742	9296	9042	8596	9870	9170	35	2840	500	6450	10	1	6984888	768	-8.43	2.17	12	8.48	-1304.00	5066.00	32000	20230908	-65.66	6300	20221229	74.44	11580	-5.09	20240104	8850	24.18	20240103	32000	-65.66	20230908	6890	59.51	20230316	3.64	N	363250	500	34 억		292731	N	N	0	N	00	N
96	20240104	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10750	1260	2	13.28	6135983810	567422	859.00	9590	11580	9590	12330	6650	9490	10813.79	4.19	0	-52051	9996	9742	9296	9042	8596	9870	9170	35	2840	500	6450	10	1	6984888	751	-8.24	2.12	12	8.12	-1304.00	5066.00	32000	20230908	-66.41	6300	20221229	70.63	11580	-7.17	20240104	8850	21.47	20240103	32000	-66.41	20230908	6890	56.02	20230316	3.64	N	363250	500	34 억		292731	N	N	0	N	00	N
97	20240104	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10980	1490	2	15.70	5809020270	537293	813.39	9590	11580	9590	12330	6650	9490	10811.64	4.19	0	-49122	9996	9742	9296	9042	8596	9870	9170	35	2840	500	6450	10	1	6984888	767	-8.42	2.17	12	7.69	-1304.00	5066.00	32000	20230908	-65.69	6300	20221229	74.29	11580	-5.18	20240104	8850	24.07	20240103	32000	-65.69	20230908	6890	59.36	20230316	3.64	N	363250	500	34 억		292731	N	N	0	N	00	N
98	20240104	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11290	1800	2	18.97	5356352130	496437	751.54	9590	11580	9590	12330	6650	9490	10789.59	4.19	0	-49245	9996	9742	9296	9042	8596	9870	9170	35	2840	500	6450	10	1	6984888	789	-8.66	2.23	12	7.11	-1304.00	5066.00	32000	20230908	-64.72	6300	20221229	79.21	11580	-2.50	20240104	8850	27.57	20240103	32000	-64.72	20230908	6890	63.86	20230316	3.64	N	363250	500	34 억		292731	N	N	0	N	00	N
99	20240104	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10840	1350	2	14.23	4379502870	410424	621.33	9590	11480	9590	12330	6650	9490	10670.68	4.19	0	-31841	9996	9742	9296	9042	8596	9870	9170	35	2840	500	6450	10	1	6984888	757	-8.31	2.14	12	5.88	-1304.00	5066.00	32000	20230908	-66.12	6300	20221229	72.06	11480	-5.57	20240104	8850	22.49	20240103	32000	-66.12	20230908	6890	57.33	20230316	3.64	N	363250	500	34 억		292731	N	N	0	N	00	N
100	20240104	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	940	2	9.91	2516319220	241870	366.16	9590	11000	9590	12330	6650	9490	10403.60	4.19	0	-6951	9996	9742	9296	9042	8596	9870	9170	35	2840	500	6450	10	1	6984888	729	-8.00	2.06	12	3.46	-1304.00	5066.00	32000	20230908	-67.41	6300	20221229	65.56	11000	-5.18	20240104	8850	17.85	20240103	32000	-67.41	20230908	6890	51.38	20230316	3.64	N	363250	500	34 억		292731	N	N	0	N	00	N
101	20240104	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	570	2	6.01	466559610	46296	70.09	9590	10280	9590	12330	6650	9490	10077.75	4.19	0	-7219	9996	9742	9296	9042	8596	9870	9170	35	2840	500	6450	10	1	6984888	703	-7.71	1.99	12	0.66	-1304.00	5066.00	32000	20230908	-68.56	6300	20221229	59.68	10280	-2.14	20240104	8850	13.67	20240103	32000	-68.56	20230908	6890	46.01	20230316	3.64	N	363250	500	34 억		292731	N	N	0	N	00	N
102	20240103	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9490	490	2	5.44	550700270	59900	97.10	9000	9550	8850	11700	6300	9000	9193.97	4.02	0	11682	10040	9520	9190	8670	8340	9355	8505	35	2700	500	6120	10	1	6984888	663	-7.28	1.87	12	0.86	-1304.00	5066.00	32000	20230908	-70.34	6300	20221229	50.63	9710	-2.27	20240102	8850	7.23	20240103	32000	-70.34	20230908	6890	37.74	20230316	3.71	N	363250	500	34 억		280831	N	N	0	N	00	N
103	20240103	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	450	2	5.00	496579410	54205	87.87	9000	9490	8850	11700	6300	9000	9161.43	4.02	0	11730	10040	9520	9190	8670	8340	9355	8505	35	2700	500	6120	10	1	6984888	660	-7.25	1.87	12	0.78	-1304.00	5066.00	32000	20230908	-70.47	6300	20221229	50.00	9710	-2.68	20240102	8850	6.78	20240103	32000	-70.47	20230908	6890	37.16	20230316	3.71	N	363250	500	34 억		280831	N	N	0	N	00	N
104	20240103	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	400	2	4.44	425785570	46676	75.66	9000	9490	8850	11700	6300	9000	9122.41	4.02	0	11417	10040	9520	9190	8670	8340	9355	8505	35	2700	500	6120	10	1	6984888	657	-7.21	1.86	12	0.67	-1304.00	5066.00	32000	20230908	-70.62	6300	20221229	49.21	9710	-3.19	20240102	8850	6.21	20240103	32000	-70.62	20230908	6890	36.43	20230316	3.71	N	363250	500	34 억		280831	N	N	0	N	00	N
105	20240103	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	170	2	1.89	328316500	36276	58.80	9000	9240	8850	11700	6300	9000	9050.66	4.02	0	9304	10040	9520	9190	8670	8340	9355	8505	35	2700	500	6120	10	1	6984888	641	-7.03	1.81	12	0.52	-1304.00	5066.00	32000	20230908	-71.34	6300	20221229	45.56	9710	-5.56	20240102	8850	3.62	20240103	32000	-71.34	20230908	6890	33.09	20230316	3.71	N	363250	500	34 억		280831	N	N	0	N	00	N
106	20240103	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	120	2	1.33	291205360	32217	52.22	9000	9180	8850	11700	6300	9000	9038.99	4.02	0	7632	10040	9520	9190	8670	8340	9355	8505	35	2700	500	6120	10	1	6984888	637	-6.99	1.80	12	0.46	-1304.00	5066.00	32000	20230908	-71.50	6300	20221229	44.76	9710	-6.08	20240102	8850	3.05	20240103	32000	-71.50	20230908	6890	32.37	20230316	3.71	N	363250	500	34 억		280831	N	N	0	N	00	N
107	20240103	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	10	2	0.11	224092330	24827	40.25	9000	9140	8850	11700	6300	9000	9026.26	4.02	0	3121	10040	9520	9190	8670	8340	9355	8505	35	2700	500	6120	10	1	6984888	629	-6.91	1.78	12	0.36	-1304.00	5066.00	32000	20230908	-71.84	6300	20221229	43.02	9710	-7.21	20240102	8850	1.81	20240103	32000	-71.84	20230908	6890	30.77	20230316	3.71	N	363250	500	34 억		280831	N	N	0	N	00	N
108	20240103	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	50	2	0.56	76849500	8517	13.81	9000	9140	8850	11700	6300	9000	9023.35	4.02	0	2499	10040	9520	9190	8670	8340	9355	8505	35	2700	500	6120	10	1	6984888	632	-6.94	1.79	12	0.12	-1304.00	5066.00	32000	20230908	-71.72	6300	20221229	43.65	9710	-6.80	20240102	8850	2.26	20240103	32000	-71.72	20230908	6890	31.35	20230316	3.71	N	363250	500	34 억		280831	N	N	0	N	00	N
109	20240103	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	-90	5	-1.00	4404400	491	0.80	9000	9090	8850	11700	6300	9000	8962.66	4.02	0	-79	10040	9520	9190	8670	8340	9355	8505	35	2700	500	6120	10	1	6984888	622	-6.83	1.76	12	0.01	-1304.00	5066.00	32000	20230908	-72.16	6300	20221229	41.43	9710	-8.24	20240102	8850	0.68	20240103	32000	-72.16	20230908	6890	29.32	20230316	3.71	N	363250	500	34 억		280831	N	N	0	N	00	N
110	20240102	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-330	5	-3.54	559725580	61673	96.93	9330	9710	8860	12120	6540	9330	9075.71	4.42	0	-28294	9943	9636	9103	8796	8263	9790	8950	35	2790	500	6340	10	1	6984888	629	-6.90	1.78	12	0.88	-1304.00	5066.00	32000	20230908	-71.88	6080	20221226	48.03	9710	-7.31	20240102	8860	1.58	20240102	32000	-71.88	20230908	6890	30.62	20230316	3.74	N	363250	500	34 억		308731	N	N	0	N	00	N
111	20240102	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	-420	5	-4.50	508981440	55987	87.99	9330	9710	8900	12120	6540	9330	9091.06	4.42	0	-26653	9943	9636	9103	8796	8263	9790	8950	35	2790	500	6340	10	1	6984888	622	-6.83	1.76	12	0.80	-1304.00	5066.00	32000	20230908	-72.16	6080	20221226	46.55	9710	-8.24	20240102	8900	0.11	20240102	32000	-72.16	20230908	6890	29.32	20230316	3.74	N	363250	500	34 억		308731	N	N	0	N	00	N
112	20240102	141120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	-390	5	-4.18	358742990	39181	61.58	9330	9710	8940	12120	6540	9330	9156.04	4.42	0	-18842	9943	9636	9103	8796	8263	9790	8950	35	2790	500	6340	10	1	6984888	624	-6.86	1.76	12	0.56	-1304.00	5066.00	32000	20230908	-72.06	6080	20221226	47.04	9710	-7.93	20240102	8940	0.00	20240102	32000	-72.06	20230908	6890	29.75	20230316	3.74	N	363250	500	34 억		308731	N	N	0	N	00	N
113	20240102	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-330	5	-3.54	298472520	32474	51.04	9330	9710	8980	12120	6540	9330	9191.12	4.42	0	-14911	9943	9636	9103	8796	8263	9790	8950	35	2790	500	6340	10	1	6984888	629	-6.90	1.78	12	0.46	-1304.00	5066.00	32000	20230908	-71.88	6080	20221226	48.03	9710	-7.31	20240102	8980	0.22	20240102	32000	-71.88	20230908	6890	30.62	20230316	3.74	N	363250	500	34 억		308731	N	N	0	N	00	N
114	20240102	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-300	5	-3.22	260888620	28308	44.49	9330	9710	8980	12120	6540	9330	9216.07	4.42	0	-12497	9943	9636	9103	8796	8263	9790	8950	35	2790	500	6340	10	1	6984888	631	-6.92	1.78	12	0.41	-1304.00	5066.00	32000	20230908	-71.78	6080	20221226	48.52	9710	-7.00	20240102	8980	0.56	20240102	32000	-71.78	20230908	6890	31.06	20230316	3.74	N	363250	500	34 억		308731	N	N	0	N	00	N
115	20240102	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-270	5	-2.89	250087710	27110	42.61	9330	9710	8980	12120	6540	9330	9224.92	4.42	0	-11649	9943	9636	9103	8796	8263	9790	8950	35	2790	500	6340	10	1	6984888	633	-6.95	1.79	12	0.39	-1304.00	5066.00	32000	20230908	-71.69	6080	20221226	49.01	9710	-6.69	20240102	8980	0.89	20240102	32000	-71.69	20230908	6890	31.49	20230316	3.74	N	363250	500	34 억		308731	N	N	0	N	00	N
116	20240102	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	70	2	0.75	62981580	6654	10.46	9330	9710	9250	12120	6540	9330	9465.22	4.42	0	-2376	9943	9636	9103	8796	8263	9790	8950	35	2790	500	6340	10	1	6984888	657	-7.21	1.86	12	0.10	-1304.00	5066.00	32000	20230908	-70.62	6080	20221226	54.61	9710	-3.19	20240102	9250	1.62	20240102	32000	-70.62	20230908	6890	36.43	20230316	3.74	N	363250	500	34 억		308731	N	N	0	N	00	N
117	20240102	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	12120	6540	9330	0.00	4.42	0	0	9943	9636	9103	8796	8263	9790	8950	35	2790	500	6340	10	1	6984888	652	-7.15	1.84	12	0.00	-1304.00	5066.00	32000	20230908	-70.84	6080	20221226	53.45	0	0.00	0	0	0.00	0	32000	-70.84	20230908	6890	35.41	20230316	3.74	N	363250	500	34 억		308731	N	N	0	N	00	N