KissMeData/147760/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	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-40	5	-0.67	216233490	36648	22.79	5960	5960	5830	7730	4170	5950	5900.28	1.52	0	-3891	6083	6016	5903	5836	5723	6050	5870	54	1780	500	4040	10	1	10819866	639	-16.33	1.21	12	0.34	-362.00	4896.00	6930	20240109	-14.72	4095	20230518	44.32	6930	-14.72	20240109	5130	15.20	20240102	6930	-14.72	20240109	4095	44.32	20230518	2.28	N	147760	500	54 억		164638	N	N	0	N	00	N
3	20240123	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	0	3	0.00	195424930	33142	20.61	5960	5960	5830	7730	4170	5950	5896.59	1.52	0	-3799	6083	6016	5903	5836	5723	6050	5870	54	1780	500	4040	10	1	10819866	644	-16.44	1.22	12	0.31	-362.00	4896.00	6930	20240109	-14.14	4095	20230518	45.30	6930	-14.14	20240109	5130	15.98	20240102	6930	-14.14	20240109	4095	45.30	20230518	2.28	N	147760	500	54 억		164638	N	N	0	N	00	N
4	20240123	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	10	2	0.17	162993980	27665	17.21	5960	5960	5830	7730	4170	5950	5891.70	1.52	0	-4260	6083	6016	5903	5836	5723	6050	5870	54	1780	500	4040	10	1	10819866	645	-16.46	1.22	12	0.26	-362.00	4896.00	6930	20240109	-14.00	4095	20230518	45.54	6930	-14.00	20240109	5130	16.18	20240102	6930	-14.00	20240109	4095	45.54	20230518	2.28	N	147760	500	54 억		164638	N	N	0	N	00	N
5	20240123	090853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-110	5	-1.85	64647670	10977	6.83	5960	5960	5840	7730	4170	5950	5889.38	1.52	0	-7664	6083	6016	5903	5836	5723	6050	5870	54	1780	500	4040	10	1	10819866	632	-16.13	1.19	12	0.10	-362.00	4896.00	6930	20240109	-15.73	4095	20230518	42.61	6930	-15.73	20240109	5130	13.84	20240102	6930	-15.73	20240109	4095	42.61	20230518	2.28	N	147760	500	54 억		164638	N	N	0	N	00	N
6	20240119	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	150	2	2.63	679587960	116689	133.35	5800	5890	5740	7410	3990	5700	5823.88	1.41	0	9620	5840	5770	5660	5590	5480	5805	5625	54	1710	500	3870	10	1	10819866	633	-16.16	1.19	12	1.08	-362.00	4896.00	6930	20240109	-15.58	4095	20230518	42.86	6930	-15.58	20240109	5130	14.04	20240102	6930	-15.58	20240109	4095	42.86	20230518	2.38	N	147760	500	54 억		153013	N	N	0	N	00	N
7	20240119	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	140	2	2.46	637365280	109446	125.07	5800	5890	5740	7410	3990	5700	5823.56	1.41	0	8997	5840	5770	5660	5590	5480	5805	5625	54	1710	500	3870	10	1	10819866	632	-16.13	1.19	12	1.01	-362.00	4896.00	6930	20240109	-15.73	4095	20230518	42.61	6930	-15.73	20240109	5130	13.84	20240102	6930	-15.73	20240109	4095	42.61	20230518	2.38	N	147760	500	54 억		153013	N	N	0	N	00	N
8	20240119	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	120	2	2.11	529618480	90870	103.84	5800	5890	5740	7410	3990	5700	5828.31	1.41	0	5347	5840	5770	5660	5590	5480	5805	5625	54	1710	500	3870	10	1	10819866	630	-16.08	1.19	12	0.84	-362.00	4896.00	6930	20240109	-16.02	4095	20230518	42.12	6930	-16.02	20240109	5130	13.45	20240102	6930	-16.02	20240109	4095	42.12	20230518	2.38	N	147760	500	54 억		153013	N	N	0	N	00	N
9	20240119	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	140	2	2.46	461339720	79155	90.45	5800	5890	5740	7410	3990	5700	5828.31	1.41	0	3364	5840	5770	5660	5590	5480	5805	5625	54	1710	500	3870	10	1	10819866	632	-16.13	1.19	12	0.73	-362.00	4896.00	6930	20240109	-15.73	4095	20230518	42.61	6930	-15.73	20240109	5130	13.84	20240102	6930	-15.73	20240109	4095	42.61	20230518	2.38	N	147760	500	54 억		153013	N	N	0	N	00	N
10	20240119	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	120	2	2.11	432536970	74218	84.81	5800	5890	5740	7410	3990	5700	5827.93	1.41	0	3491	5840	5770	5660	5590	5480	5805	5625	54	1710	500	3870	10	1	10819866	630	-16.08	1.19	12	0.69	-362.00	4896.00	6930	20240109	-16.02	4095	20230518	42.12	6930	-16.02	20240109	5130	13.45	20240102	6930	-16.02	20240109	4095	42.12	20230518	2.38	N	147760	500	54 억		153013	N	N	0	N	00	N
11	20240119	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	140	2	2.46	365313430	62746	71.70	5800	5880	5740	7410	3990	5700	5822.10	1.41	0	3644	5840	5770	5660	5590	5480	5805	5625	54	1710	500	3870	10	1	10819866	632	-16.13	1.19	12	0.58	-362.00	4896.00	6930	20240109	-15.73	4095	20230518	42.61	6930	-15.73	20240109	5130	13.84	20240102	6930	-15.73	20240109	4095	42.61	20230518	2.38	N	147760	500	54 억		153013	N	N	0	N	00	N
12	20240119	100854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	140	2	2.46	235436030	40481	46.26	5800	5880	5740	7410	3990	5700	5815.96	1.41	0	1505	5840	5770	5660	5590	5480	5805	5625	54	1710	500	3870	10	1	10819866	632	-16.13	1.19	12	0.37	-362.00	4896.00	6930	20240109	-15.73	4095	20230518	42.61	6930	-15.73	20240109	5130	13.84	20240102	6930	-15.73	20240109	4095	42.61	20230518	2.38	N	147760	500	54 억		153013	N	N	0	N	00	N
13	20240119	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	110	2	1.93	89092260	15407	17.61	5800	5840	5740	7410	3990	5700	5782.58	1.41	0	-682	5840	5770	5660	5590	5480	5805	5625	54	1710	500	3870	10	1	10819866	629	-16.05	1.19	12	0.14	-362.00	4896.00	6930	20240109	-16.16	4095	20230518	41.88	6930	-16.16	20240109	5130	13.26	20240102	6930	-16.16	20240109	4095	41.88	20230518	2.38	N	147760	500	54 억		153013	N	N	0	N	00	N
14	20240118	160845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	70	2	1.24	490415000	86989	123.77	5630	5730	5550	7310	3950	5630	5637.52	1.35	0	7185	5956	5792	5676	5512	5396	5735	5455	54	1680	500	3820	10	1	10819866	617	-15.75	1.16	12	0.80	-362.00	4896.00	6930	20240109	-17.75	4095	20230518	39.19	6930	-17.75	20240109	5130	11.11	20240102	6930	-17.75	20240109	4095	39.19	20230518	2.47	N	147760	500	54 억		145828	N	N	0	N	00	N
15	20240118	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	30	2	0.53	440006060	78092	111.11	5630	5730	5550	7310	3950	5630	5634.46	1.35	0	4833	5956	5792	5676	5512	5396	5735	5455	54	1680	500	3820	10	1	10819866	612	-15.64	1.16	12	0.72	-362.00	4896.00	6930	20240109	-18.33	4095	20230518	38.22	6930	-18.33	20240109	5130	10.33	20240102	6930	-18.33	20240109	4095	38.22	20230518	2.47	N	147760	500	54 억		145828	N	N	0	N	00	N
16	20240118	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-30	5	-0.53	366777760	65116	92.65	5630	5730	5550	7310	3950	5630	5632.68	1.35	0	3413	5956	5792	5676	5512	5396	5735	5455	54	1680	500	3820	10	1	10819866	606	-15.47	1.14	12	0.60	-362.00	4896.00	6930	20240109	-19.19	4095	20230518	36.75	6930	-19.19	20240109	5130	9.16	20240102	6930	-19.19	20240109	4095	36.75	20230518	2.47	N	147760	500	54 억		145828	N	N	0	N	00	N
17	20240118	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	60	2	1.07	300390090	53282	75.81	5630	5730	5560	7310	3950	5630	5637.74	1.35	0	3754	5956	5792	5676	5512	5396	5735	5455	54	1680	500	3820	10	1	10819866	616	-15.72	1.16	12	0.49	-362.00	4896.00	6930	20240109	-17.89	4095	20230518	38.95	6930	-17.89	20240109	5130	10.92	20240102	6930	-17.89	20240109	4095	38.95	20230518	2.47	N	147760	500	54 억		145828	N	N	0	N	00	N
18	20240118	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	10	2	0.18	283781190	50349	71.64	5630	5730	5560	7310	3950	5630	5636.29	1.35	0	3954	5956	5792	5676	5512	5396	5735	5455	54	1680	500	3820	10	1	10819866	610	-15.58	1.15	12	0.47	-362.00	4896.00	6930	20240109	-18.61	4095	20230518	37.73	6930	-18.61	20240109	5130	9.94	20240102	6930	-18.61	20240109	4095	37.73	20230518	2.47	N	147760	500	54 억		145828	N	N	0	N	00	N
19	20240118	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	10	2	0.18	200258310	35630	50.69	5630	5710	5560	7310	3950	5630	5620.49	1.35	0	4029	5956	5792	5676	5512	5396	5735	5455	54	1680	500	3820	10	1	10819866	610	-15.58	1.15	12	0.33	-362.00	4896.00	6930	20240109	-18.61	4095	20230518	37.73	6930	-18.61	20240109	5130	9.94	20240102	6930	-18.61	20240109	4095	37.73	20230518	2.47	N	147760	500	54 억		145828	N	N	0	N	00	N
20	20240118	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	40	2	0.71	156295820	27857	39.63	5630	5690	5560	7310	3950	5630	5610.63	1.35	0	1388	5956	5792	5676	5512	5396	5735	5455	54	1680	500	3820	10	1	10819866	613	-15.66	1.16	12	0.26	-362.00	4896.00	6930	20240109	-18.18	4095	20230518	38.46	6930	-18.18	20240109	5130	10.53	20240102	6930	-18.18	20240109	4095	38.46	20230518	2.47	N	147760	500	54 억		145828	N	N	0	N	00	N
21	20240118	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-20	5	-0.36	14386370	2572	3.66	5630	5630	5560	7310	3950	5630	5593.17	1.35	0	-812	5956	5792	5676	5512	5396	5735	5455	54	1680	500	3820	10	1	10819866	607	-15.50	1.15	12	0.02	-362.00	4896.00	6930	20240109	-19.05	4095	20230518	37.00	6930	-19.05	20240109	5130	9.36	20240102	6930	-19.05	20240109	4095	37.00	20230518	2.47	N	147760	500	54 억		145828	N	N	0	N	00	N
22	20240117	160843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-110	5	-1.92	393758190	69617	53.37	5830	5840	5560	7460	4020	5740	5656.06	1.35	0	-669	5966	5852	5726	5612	5486	5910	5670	54	1720	500	3900	10	1	10819866	609	-15.55	1.15	12	0.64	-362.00	4896.00	6930	20240109	-18.76	4095	20230518	37.48	6930	-18.76	20240109	5130	9.75	20240102	6930	-18.76	20240109	4095	37.48	20230518	2.49	N	147760	500	54 억		146272	N	N	0	N	00	N
23	20240117	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-130	5	-2.26	367116850	64856	49.72	5830	5840	5560	7460	4020	5740	5660.49	1.35	0	-2596	5966	5852	5726	5612	5486	5910	5670	54	1720	500	3900	10	1	10819866	607	-15.50	1.15	12	0.60	-362.00	4896.00	6930	20240109	-19.05	4095	20230518	37.00	6930	-19.05	20240109	5130	9.36	20240102	6930	-19.05	20240109	4095	37.00	20230518	2.49	N	147760	500	54 억		146272	N	N	0	N	00	N
24	20240117	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-130	5	-2.26	337949120	59651	45.73	5830	5840	5560	7460	4020	5740	5665.44	1.35	0	-3166	5966	5852	5726	5612	5486	5910	5670	54	1720	500	3900	10	1	10819866	607	-15.50	1.15	12	0.55	-362.00	4896.00	6930	20240109	-19.05	4095	20230518	37.00	6930	-19.05	20240109	5130	9.36	20240102	6930	-19.05	20240109	4095	37.00	20230518	2.49	N	147760	500	54 억		146272	N	N	0	N	00	N
25	20240117	130844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-120	5	-2.09	266872570	46941	35.99	5830	5840	5610	7460	4020	5740	5685.28	1.35	0	-5073	5966	5852	5726	5612	5486	5910	5670	54	1720	500	3900	10	1	10819866	608	-15.52	1.15	12	0.43	-362.00	4896.00	6930	20240109	-18.90	4095	20230518	37.24	6930	-18.90	20240109	5130	9.55	20240102	6930	-18.90	20240109	4095	37.24	20230518	2.49	N	147760	500	54 억		146272	N	N	0	N	00	N
26	20240117	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-110	5	-1.92	221905590	38966	29.87	5830	5840	5620	7460	4020	5740	5694.85	1.35	0	-3228	5966	5852	5726	5612	5486	5910	5670	54	1720	500	3900	10	1	10819866	609	-15.55	1.15	12	0.36	-362.00	4896.00	6930	20240109	-18.76	4095	20230518	37.48	6930	-18.76	20240109	5130	9.75	20240102	6930	-18.76	20240109	4095	37.48	20230518	2.49	N	147760	500	54 억		146272	N	N	0	N	00	N
27	20240117	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-70	5	-1.22	191220470	33525	25.70	5830	5840	5620	7460	4020	5740	5703.82	1.35	0	-3272	5966	5852	5726	5612	5486	5910	5670	54	1720	500	3900	10	1	10819866	613	-15.66	1.16	12	0.31	-362.00	4896.00	6930	20240109	-18.18	4095	20230518	38.46	6930	-18.18	20240109	5130	10.53	20240102	6930	-18.18	20240109	4095	38.46	20230518	2.49	N	147760	500	54 억		146272	N	N	0	N	00	N
28	20240117	100842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-50	5	-0.87	141091980	24698	18.93	5830	5840	5620	7460	4020	5740	5712.69	1.35	0	-4426	5966	5852	5726	5612	5486	5910	5670	54	1720	500	3900	10	1	10819866	616	-15.72	1.16	12	0.23	-362.00	4896.00	6930	20240109	-17.89	4095	20230518	38.95	6930	-17.89	20240109	5130	10.92	20240102	6930	-17.89	20240109	4095	38.95	20230518	2.49	N	147760	500	54 억		146272	N	N	0	N	00	N
29	20240117	090846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-40	5	-0.70	40242660	6985	5.35	5830	5840	5660	7460	4020	5740	5761.30	1.35	0	-2532	5966	5852	5726	5612	5486	5910	5670	54	1720	500	3900	10	1	10819866	617	-15.75	1.16	12	0.06	-362.00	4896.00	6930	20240109	-17.75	4095	20230518	39.19	6930	-17.75	20240109	5130	11.11	20240102	6930	-17.75	20240109	4095	39.19	20230518	2.49	N	147760	500	54 억		146272	N	N	0	N	00	N
30	20240116	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	90	2	1.59	742213760	130001	87.58	5600	5840	5600	7340	3960	5650	5709.29	1.35	0	-243	5956	5802	5726	5572	5496	5765	5535	54	1690	500	3840	10	1	10819866	621	-15.86	1.17	12	1.20	-362.00	4896.00	6930	20240109	-17.17	4095	20230518	40.17	6930	-17.17	20240109	5130	11.89	20240102	6930	-17.17	20240109	4095	40.17	20230518	2.62	N	147760	500	54 억		145904	N	N	0	N	00	N
31	20240116	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	80	2	1.42	703131510	123187	82.99	5600	5840	5600	7340	3960	5650	5707.84	1.35	0	537	5956	5802	5726	5572	5496	5765	5535	54	1690	500	3840	10	1	10819866	620	-15.83	1.17	12	1.14	-362.00	4896.00	6930	20240109	-17.32	4095	20230518	39.93	6930	-17.32	20240109	5130	11.70	20240102	6930	-17.32	20240109	4095	39.93	20230518	2.62	N	147760	500	54 억		145904	N	N	0	N	00	N
32	20240116	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	80	2	1.42	647141010	113425	76.41	5600	5840	5600	7340	3960	5650	5705.45	1.35	0	2214	5956	5802	5726	5572	5496	5765	5535	54	1690	500	3840	10	1	10819866	620	-15.83	1.17	12	1.05	-362.00	4896.00	6930	20240109	-17.32	4095	20230518	39.93	6930	-17.32	20240109	5130	11.70	20240102	6930	-17.32	20240109	4095	39.93	20230518	2.62	N	147760	500	54 억		145904	N	N	0	N	00	N
33	20240116	130844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	100	2	1.77	582193250	102095	68.78	5600	5840	5600	7340	3960	5650	5702.47	1.35	0	2193	5956	5802	5726	5572	5496	5765	5535	54	1690	500	3840	10	1	10819866	622	-15.88	1.17	12	0.94	-362.00	4896.00	6930	20240109	-17.03	4095	20230518	40.42	6930	-17.03	20240109	5130	12.09	20240102	6930	-17.03	20240109	4095	40.42	20230518	2.62	N	147760	500	54 억		145904	N	N	0	N	00	N
34	20240116	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	110	2	1.95	553879200	97166	65.46	5600	5840	5600	7340	3960	5650	5700.34	1.35	0	1849	5956	5802	5726	5572	5496	5765	5535	54	1690	500	3840	10	1	10819866	623	-15.91	1.18	12	0.90	-362.00	4896.00	6930	20240109	-16.88	4095	20230518	40.66	6930	-16.88	20240109	5130	12.28	20240102	6930	-16.88	20240109	4095	40.66	20230518	2.62	N	147760	500	54 억		145904	N	N	0	N	00	N
35	20240116	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	110	2	1.95	516138890	90613	61.04	5600	5840	5600	7340	3960	5650	5696.08	1.35	0	1940	5956	5802	5726	5572	5496	5765	5535	54	1690	500	3840	10	1	10819866	623	-15.91	1.18	12	0.84	-362.00	4896.00	6930	20240109	-16.88	4095	20230518	40.66	6930	-16.88	20240109	5130	12.28	20240102	6930	-16.88	20240109	4095	40.66	20230518	2.62	N	147760	500	54 억		145904	N	N	0	N	00	N
36	20240116	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	10	2	0.18	448898160	78776	53.07	5600	5840	5600	7340	3960	5650	5698.41	1.35	0	-706	5956	5802	5726	5572	5496	5765	5535	54	1690	500	3840	10	1	10819866	612	-15.64	1.16	12	0.73	-362.00	4896.00	6930	20240109	-18.33	4095	20230518	38.22	6930	-18.33	20240109	5130	10.33	20240102	6930	-18.33	20240109	4095	38.22	20230518	2.62	N	147760	500	54 억		145904	N	N	0	N	00	N
37	20240116	090839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	130	2	2.30	184079590	32509	21.90	5600	5780	5600	7340	3960	5650	5662.42	1.35	0	8611	5956	5802	5726	5572	5496	5765	5535	54	1690	500	3840	10	1	10819866	625	-15.97	1.18	12	0.30	-362.00	4896.00	6930	20240109	-16.59	4095	20230518	41.15	6930	-16.59	20240109	5130	12.67	20240102	6930	-16.59	20240109	4095	41.15	20230518	2.62	N	147760	500	54 억		145904	N	N	0	N	00	N
38	20240115	160839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-170	5	-2.92	833641720	145073	42.73	5710	5880	5650	7560	4080	5820	5746.56	1.22	0	13663	6446	6132	5946	5632	5446	6040	5540	54	1740	500	3950	10	1	10819866	611	-15.61	1.15	12	1.34	-362.00	4896.00	6930	20240109	-18.47	4095	20230518	37.97	6930	-18.47	20240109	5130	10.14	20240102	6930	-18.47	20240109	4095	37.97	20230518	2.62	N	147760	500	54 억		132350	N	N	0	N	00	N
39	20240115	150840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-80	5	-1.37	691118640	120006	35.34	5710	5880	5680	7560	4080	5820	5759.03	1.22	0	12863	6446	6132	5946	5632	5446	6040	5540	54	1740	500	3950	10	1	10819866	621	-15.86	1.17	12	1.11	-362.00	4896.00	6930	20240109	-17.17	4095	20230518	40.17	6930	-17.17	20240109	5130	11.89	20240102	6930	-17.17	20240109	4095	40.17	20230518	2.62	N	147760	500	54 억		132350	N	N	0	N	00	N
40	20240115	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-100	5	-1.72	591119250	102497	30.19	5710	5880	5680	7560	4080	5820	5767.18	1.22	0	11375	6446	6132	5946	5632	5446	6040	5540	54	1740	500	3950	10	1	10819866	619	-15.80	1.17	12	0.95	-362.00	4896.00	6930	20240109	-17.46	4095	20230518	39.68	6930	-17.46	20240109	5130	11.50	20240102	6930	-17.46	20240109	4095	39.68	20230518	2.62	N	147760	500	54 억		132350	N	N	0	N	00	N
41	20240115	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-60	5	-1.03	553349400	95923	28.25	5710	5880	5680	7560	4080	5820	5768.68	1.22	0	11076	6446	6132	5946	5632	5446	6040	5540	54	1740	500	3950	10	1	10819866	623	-15.91	1.18	12	0.89	-362.00	4896.00	6930	20240109	-16.88	4095	20230518	40.66	6930	-16.88	20240109	5130	12.28	20240102	6930	-16.88	20240109	4095	40.66	20230518	2.62	N	147760	500	54 억		132350	N	N	0	N	00	N
42	20240115	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	20	2	0.34	417168830	72227	21.27	5710	5880	5680	7560	4080	5820	5775.80	1.22	0	7863	6446	6132	5946	5632	5446	6040	5540	54	1740	500	3950	10	1	10819866	632	-16.13	1.19	12	0.67	-362.00	4896.00	6930	20240109	-15.73	4095	20230518	42.61	6930	-15.73	20240109	5130	13.84	20240102	6930	-15.73	20240109	4095	42.61	20230518	2.62	N	147760	500	54 억		132350	N	N	0	N	00	N
43	20240115	110839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-50	5	-0.86	333904320	57825	17.03	5710	5880	5680	7560	4080	5820	5774.39	1.22	0	1490	6446	6132	5946	5632	5446	6040	5540	54	1740	500	3950	10	1	10819866	624	-15.94	1.18	12	0.53	-362.00	4896.00	6930	20240109	-16.74	4095	20230518	40.90	6930	-16.74	20240109	5130	12.48	20240102	6930	-16.74	20240109	4095	40.90	20230518	2.62	N	147760	500	54 억		132350	N	N	0	N	00	N
44	20240115	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	60	2	1.03	241794070	41919	12.35	5710	5880	5680	7560	4080	5820	5768.11	1.22	0	4401	6446	6132	5946	5632	5446	6040	5540	54	1740	500	3950	10	1	10819866	636	-16.24	1.20	12	0.39	-362.00	4896.00	6930	20240109	-15.15	4095	20230518	43.59	6930	-15.15	20240109	5130	14.62	20240102	6930	-15.15	20240109	4095	43.59	20230518	2.62	N	147760	500	54 억		132350	N	N	0	N	00	N
45	20240115	090838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-40	5	-0.69	118046890	20637	6.08	5710	5790	5680	7560	4080	5820	5720.11	1.22	0	4482	6446	6132	5946	5632	5446	6040	5540	54	1740	500	3950	10	1	10819866	625	-15.97	1.18	12	0.19	-362.00	4896.00	6930	20240109	-16.59	4095	20230518	41.15	6930	-16.59	20240109	5130	12.67	20240102	6930	-16.59	20240109	4095	41.15	20230518	2.62	N	147760	500	54 억		132350	N	N	0	N	00	N
46	20240112	160850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-330	5	-5.37	1982104500	334992	99.58	6180	6260	5760	7990	4310	6150	5916.23	1.50	0	-28871	6483	6316	6213	6046	5943	6265	5995	54	1840	500	4180	10	1	10819866	630	-16.08	1.19	12	3.10	-362.00	4896.00	6930	20240109	-16.02	4095	20230518	42.12	6930	-16.02	20240109	5130	13.45	20240102	6930	-16.02	20240109	4095	42.12	20230518	2.62	N	147760	500	54 억		161999	N	N	0	N	00	N
47	20240112	150837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-350	5	-5.69	1817948490	306697	91.17	6180	6260	5770	7990	4310	6150	5926.30	1.50	0	-29105	6483	6316	6213	6046	5943	6265	5995	54	1840	500	4180	10	1	10819866	628	-16.02	1.18	12	2.83	-362.00	4896.00	6930	20240109	-16.31	4095	20230518	41.64	6930	-16.31	20240109	5130	13.06	20240102	6930	-16.31	20240109	4095	41.64	20230518	2.62	N	147760	500	54 억		161999	N	N	0	N	00	N
48	20240112	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-320	5	-5.20	1670342670	281297	83.62	6180	6260	5770	7990	4310	6150	5936.75	1.50	0	-31094	6483	6316	6213	6046	5943	6265	5995	54	1840	500	4180	10	1	10819866	631	-16.10	1.19	12	2.60	-362.00	4896.00	6930	20240109	-15.87	4095	20230518	42.37	6930	-15.87	20240109	5130	13.65	20240102	6930	-15.87	20240109	4095	42.37	20230518	2.62	N	147760	500	54 억		161999	N	N	0	N	00	N
49	20240112	130832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-300	5	-4.88	1530722460	257290	76.49	6180	6260	5810	7990	4310	6150	5948.11	1.50	0	-31326	6483	6316	6213	6046	5943	6265	5995	54	1840	500	4180	10	1	10819866	633	-16.16	1.19	12	2.38	-362.00	4896.00	6930	20240109	-15.58	4095	20230518	42.86	6930	-15.58	20240109	5130	14.04	20240102	6930	-15.58	20240109	4095	42.86	20230518	2.62	N	147760	500	54 억		161999	N	N	0	N	00	N
50	20240112	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	-220	5	-3.58	1391362360	233483	69.41	6180	6260	5810	7990	4310	6150	5957.80	1.50	0	-35106	6483	6316	6213	6046	5943	6265	5995	54	1840	500	4180	10	1	10819866	642	-16.38	1.21	12	2.16	-362.00	4896.00	6930	20240109	-14.43	4095	20230518	44.81	6930	-14.43	20240109	5130	15.59	20240102	6930	-14.43	20240109	4095	44.81	20230518	2.62	N	147760	500	54 억		161999	N	N	0	N	00	N
51	20240112	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	-200	5	-3.25	1266855670	212419	63.15	6180	6260	5810	7990	4310	6150	5962.49	1.50	0	-36066	6483	6316	6213	6046	5943	6265	5995	54	1840	500	4180	10	1	10819866	644	-16.44	1.22	12	1.96	-362.00	4896.00	6930	20240109	-14.14	4095	20230518	45.30	6930	-14.14	20240109	5130	15.98	20240102	6930	-14.14	20240109	4095	45.30	20230518	2.62	N	147760	500	54 억		161999	N	N	0	N	00	N
52	20240112	100832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-250	5	-4.07	1124903860	188391	56.00	6180	6260	5810	7990	4310	6150	5969.53	1.50	0	-34119	6483	6316	6213	6046	5943	6265	5995	54	1840	500	4180	10	1	10819866	638	-16.30	1.21	12	1.74	-362.00	4896.00	6930	20240109	-14.86	4095	20230518	44.08	6930	-14.86	20240109	5130	15.01	20240102	6930	-14.86	20240109	4095	44.08	20230518	2.62	N	147760	500	54 억		161999	N	N	0	N	00	N
53	20240112	090834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-230	5	-3.74	409797630	67131	19.96	6180	6260	5910	7990	4310	6150	6103.30	1.50	0	-14674	6483	6316	6213	6046	5943	6265	5995	54	1840	500	4180	10	1	10819866	641	-16.35	1.21	12	0.62	-362.00	4896.00	6930	20240109	-14.57	4095	20230518	44.57	6930	-14.57	20240109	5130	15.40	20240102	6930	-14.57	20240109	4095	44.57	20230518	2.62	N	147760	500	54 억		161999	N	N	0	N	00	N
54	20240111	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-330	5	-5.09	1936635180	313184	25.55	6330	6380	6110	8420	4540	6480	6183.65	1.60	0	-10931	6760	6620	6340	6200	5920	6690	6270	54	1940	500	4400	10	1	10819866	665	-16.99	1.26	12	2.89	-362.00	4896.00	6930	20240109	-11.26	4095	20230518	50.18	6930	-11.26	20240109	5130	19.88	20240102	6930	-11.26	20240109	4095	50.18	20230518	1.18	N	147760	500	54 억		173437	N	N	0	N	00	N
55	20240111	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-320	5	-4.94	1832427360	296240	24.17	6330	6380	6110	8420	4540	6480	6185.32	1.60	0	-11529	6760	6620	6340	6200	5920	6690	6270	54	1940	500	4400	10	1	10819866	667	-17.02	1.26	12	2.74	-362.00	4896.00	6930	20240109	-11.11	4095	20230518	50.43	6930	-11.11	20240109	5130	20.08	20240102	6930	-11.11	20240109	4095	50.43	20230518	1.18	N	147760	500	54 억		173437	N	N	0	N	00	N
56	20240111	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-280	5	-4.32	1541381600	249042	20.32	6330	6380	6110	8420	4540	6480	6188.90	1.60	0	-13592	6760	6620	6340	6200	5920	6690	6270	54	1940	500	4400	10	1	10819866	671	-17.13	1.27	12	2.30	-362.00	4896.00	6930	20240109	-10.53	4095	20230518	51.40	6930	-10.53	20240109	5130	20.86	20240102	6930	-10.53	20240109	4095	51.40	20230518	1.18	N	147760	500	54 억		173437	N	N	0	N	00	N
57	20240111	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-220	5	-3.40	1398774480	226057	18.44	6330	6380	6110	8420	4540	6480	6187.32	1.60	0	-13332	6760	6620	6340	6200	5920	6690	6270	54	1940	500	4400	10	1	10819866	677	-17.29	1.28	12	2.09	-362.00	4896.00	6930	20240109	-9.67	4095	20230518	52.87	6930	-9.67	20240109	5130	22.03	20240102	6930	-9.67	20240109	4095	52.87	20230518	1.18	N	147760	500	54 억		173437	N	N	0	N	00	N
58	20240111	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-320	5	-4.94	1215643810	196579	16.04	6330	6380	6110	8420	4540	6480	6183.55	1.60	0	-11964	6760	6620	6340	6200	5920	6690	6270	54	1940	500	4400	10	1	10819866	667	-17.02	1.26	12	1.82	-362.00	4896.00	6930	20240109	-11.11	4095	20230518	50.43	6930	-11.11	20240109	5130	20.08	20240102	6930	-11.11	20240109	4095	50.43	20230518	1.18	N	147760	500	54 억		173437	N	N	0	N	00	N
59	20240111	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-330	5	-5.09	1097330960	177347	14.47	6330	6380	6110	8420	4540	6480	6186.99	1.60	0	-9148	6760	6620	6340	6200	5920	6690	6270	54	1940	500	4400	10	1	10819866	665	-16.99	1.26	12	1.64	-362.00	4896.00	6930	20240109	-11.26	4095	20230518	50.18	6930	-11.26	20240109	5130	19.88	20240102	6930	-11.26	20240109	4095	50.18	20230518	1.18	N	147760	500	54 억		173437	N	N	0	N	00	N
60	20240111	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-330	5	-5.09	937633980	151362	12.35	6330	6380	6110	8420	4540	6480	6194.08	1.60	0	-11078	6760	6620	6340	6200	5920	6690	6270	54	1940	500	4400	10	1	10819866	665	-16.99	1.26	12	1.40	-362.00	4896.00	6930	20240109	-11.26	4095	20230518	50.18	6930	-11.26	20240109	5130	19.88	20240102	6930	-11.26	20240109	4095	50.18	20230518	1.18	N	147760	500	54 억		173437	N	N	0	N	00	N
61	20240111	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-260	5	-4.01	302369430	48241	3.94	6330	6380	6190	8420	4540	6480	6266.58	1.60	0	-1789	6760	6620	6340	6200	5920	6690	6270	54	1940	500	4400	10	1	10819866	673	-17.18	1.27	12	0.45	-362.00	4896.00	6930	20240109	-10.25	4095	20230518	51.89	6930	-10.25	20240109	5130	21.25	20240102	6930	-10.25	20240109	4095	51.89	20230518	1.18	N	147760	500	54 억		173437	N	N	0	N	00	N
62	20240110	160827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	180	2	2.86	7558207680	1204979	26.55	6160	6480	6060	8190	4410	6300	6270.76	1.32	0	27897	7786	7042	6186	5442	4586	7415	5815	54	1890	500	4280	10	1	10819866	701	-17.90	1.32	12	11.14	-362.00	4896.00	6930	20240109	-6.49	4095	20230518	58.24	6930	-6.49	20240109	5130	26.32	20240102	6930	-6.49	20240109	4095	58.24	20230518	1.19	N	147760	500	54 억		142846	N	N	0	N	00	N
63	20240110	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	20	2	0.32	6950997390	1110229	24.47	6160	6470	6060	8190	4410	6300	6260.86	1.32	0	29160	7786	7042	6186	5442	4586	7415	5815	54	1890	500	4280	10	1	10819866	684	-17.46	1.29	12	10.26	-362.00	4896.00	6930	20240109	-8.80	4095	20230518	54.33	6930	-8.80	20240109	5130	23.20	20240102	6930	-8.80	20240109	4095	54.33	20230518	1.19	N	147760	500	54 억		142846	N	N	0	N	00	N
64	20240110	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	0	3	0.00	6152702970	982983	21.66	6160	6470	6060	8190	4410	6300	6259.20	1.32	0	21471	7786	7042	6186	5442	4586	7415	5815	54	1890	500	4280	10	1	10819866	682	-17.40	1.29	12	9.08	-362.00	4896.00	6930	20240109	-9.09	4095	20230518	53.85	6930	-9.09	20240109	5130	22.81	20240102	6930	-9.09	20240109	4095	53.85	20230518	1.19	N	147760	500	54 억		142846	N	N	0	N	00	N
65	20240110	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-100	5	-1.59	5790679300	925301	20.39	6160	6470	6060	8190	4410	6300	6258.14	1.32	0	22025	7786	7042	6186	5442	4586	7415	5815	54	1890	500	4280	10	1	10819866	671	-17.13	1.27	12	8.55	-362.00	4896.00	6930	20240109	-10.53	4095	20230518	51.40	6930	-10.53	20240109	5130	20.86	20240102	6930	-10.53	20240109	4095	51.40	20230518	1.19	N	147760	500	54 억		142846	N	N	0	N	00	N
66	20240110	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-180	5	-2.86	4011149560	644802	14.21	6160	6430	6060	8190	4410	6300	6220.70	1.32	0	21935	7786	7042	6186	5442	4586	7415	5815	54	1890	500	4280	10	1	10819866	662	-16.91	1.25	12	5.96	-362.00	4896.00	6930	20240109	-11.69	4095	20230518	49.45	6930	-11.69	20240109	5130	19.30	20240102	6930	-11.69	20240109	4095	49.45	20230518	1.19	N	147760	500	54 억		142846	N	N	0	N	00	N
67	20240110	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-120	5	-1.90	3683193200	591425	13.03	6160	6430	6060	8190	4410	6300	6227.62	1.32	0	22005	7786	7042	6186	5442	4586	7415	5815	54	1890	500	4280	10	1	10819866	669	-17.07	1.26	12	5.47	-362.00	4896.00	6930	20240109	-10.82	4095	20230518	50.92	6930	-10.82	20240109	5130	20.47	20240102	6930	-10.82	20240109	4095	50.92	20230518	1.19	N	147760	500	54 억		142846	N	N	0	N	00	N
68	20240110	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-170	5	-2.70	1484414070	241904	5.33	6160	6230	6060	8190	4410	6300	6136.13	1.32	0	22112	7786	7042	6186	5442	4586	7415	5815	54	1890	500	4280	10	1	10819866	663	-16.93	1.25	12	2.24	-362.00	4896.00	6930	20240109	-11.54	4095	20230518	49.69	6930	-11.54	20240109	5130	19.49	20240102	6930	-11.54	20240109	4095	49.69	20230518	1.19	N	147760	500	54 억		142846	N	N	0	N	00	N
69	20240110	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-160	5	-2.54	672756170	109164	2.41	6160	6230	6120	8190	4410	6300	6162.35	1.32	0	4060	7786	7042	6186	5442	4586	7415	5815	54	1890	500	4280	10	1	10819866	664	-16.96	1.25	12	1.01	-362.00	4896.00	6930	20240109	-11.40	4095	20230518	49.94	6930	-11.40	20240109	5130	19.69	20240102	6930	-11.40	20240109	4095	49.94	20230518	1.19	N	147760	500	54 억		142846	N	N	0	N	00	N
70	20240109	160825	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6300	960	2	17.98	28661919790	4499563	33808.42	5390	6930	5330	6940	3740	5340	6370.33	1.63	0	-31699	5440	5390	5320	5270	5200	5400	5280	54	1600	500	3630	10	1	10819866	682	-17.40	1.29	12	41.59	-362.00	4896.00	6930	20240109	-9.09	4095	20230518	53.85	6930	-9.09	20240109	5130	22.81	20240102	6930	-9.09	20240109	4095	53.85	20230518	1.20	N	147760	500	54 억		176305	N	N	0	N	00	N
71	20240109	150826	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6180	840	2	15.73	27853612300	4370284	32837.06	5390	6930	5330	6940	3740	5340	6373.41	1.63	0	-34693	5440	5390	5320	5270	5200	5400	5280	54	1600	500	3630	10	1	10819866	669	-17.07	1.26	12	40.39	-362.00	4896.00	6930	20240109	-10.82	4095	20230518	50.92	6930	-10.82	20240109	5130	20.47	20240102	6930	-10.82	20240109	4095	50.92	20230518	1.20	N	147760	500	54 억		176305	N	N	0	N	00	N
72	20240109	140826	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6060	720	2	13.48	25450202190	3982668	29924.62	5390	6930	5330	6940	3740	5340	6390.24	1.63	0	-34512	5440	5390	5320	5270	5200	5400	5280	54	1600	500	3630	10	1	10819866	656	-16.74	1.24	12	36.81	-362.00	4896.00	6930	20240109	-12.55	4095	20230518	47.99	6930	-12.55	20240109	5130	18.13	20240102	6930	-12.55	20240109	4095	47.99	20230518	1.20	N	147760	500	54 억		176305	N	N	0	N	00	N
73	20240109	130826	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6190	850	2	15.92	23073297770	3592781	26995.12	5390	6930	5330	6940	3740	5340	6422.13	1.63	0	-47316	5440	5390	5320	5270	5200	5400	5280	54	1600	500	3630	10	1	10819866	670	-17.10	1.26	12	33.21	-362.00	4896.00	6930	20240109	-10.68	4095	20230518	51.16	6930	-10.68	20240109	5130	20.66	20240102	6930	-10.68	20240109	4095	51.16	20230518	1.20	N	147760	500	54 억		176305	N	N	0	N	00	N
74	20240109	120833	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6460	1120	2	20.97	18520653950	2882518	21658.41	5390	6930	5330	6940	3740	5340	6425.17	1.63	0	-46525	5440	5390	5320	5270	5200	5400	5280	54	1600	500	3630	10	1	10819866	699	-17.85	1.32	12	26.64	-362.00	4896.00	6930	20240109	-6.78	4095	20230518	57.75	6930	-6.78	20240109	5130	25.93	20240102	6930	-6.78	20240109	4095	57.75	20230518	1.20	N	147760	500	54 억		176305	N	N	0	N	00	N
75	20240109	110828	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6620	1280	2	23.97	13063483240	2045203	15367.07	5390	6930	5330	6940	3740	5340	6387.38	1.63	0	-40360	5440	5390	5320	5270	5200	5400	5280	54	1600	500	3630	10	1	10819866	716	-18.29	1.35	12	18.90	-362.00	4896.00	6930	20240109	-4.47	4095	20230518	61.66	6930	-4.47	20240109	5130	29.04	20240102	6930	-4.47	20240109	4095	61.66	20230518	1.20	N	147760	500	54 억		176305	N	N	0	N	00	N
76	20240109	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	270	2	5.06	671776510	120323	904.07	5390	5760	5330	6940	3740	5340	5583.11	1.63	0	-6661	5440	5390	5320	5270	5200	5400	5280	54	1600	500	3630	10	1	10819866	607	-15.50	1.15	12	1.11	-362.00	4896.00	6290	20230717	-10.81	4095	20230518	37.00	5760	-2.60	20240109	5130	9.36	20240102	6290	-10.81	20230717	4095	37.00	20230518	1.20	N	147760	500	54 억		176305	N	N	0	N	00	N
77	20240109	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	50	2	0.94	204820	38	0.29	5390	5390	5390	6940	3740	5340	5390.00	1.63	0	-3	5440	5390	5320	5270	5200	5400	5280	54	1600	500	3630	10	1	10819866	583	-14.89	1.10	12	0.00	-362.00	4896.00	6290	20230717	-14.31	4095	20230518	31.62	5490	-1.82	20240104	5130	5.07	20240102	6290	-14.31	20230717	4095	31.62	20230518	1.20	N	147760	500	54 억		176305	N	N	0	N	00	N
78	20240108	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	0	3	0.00	70505440	13309	70.50	5340	5370	5250	6940	3740	5340	5297.58	1.63	0	-566	5573	5456	5363	5246	5153	5410	5200	54	1600	500	3630	10	1	10819866	578	-14.75	1.09	12	0.12	-362.00	4896.00	6290	20230717	-15.10	4095	20230518	30.40	5490	-2.73	20240104	5130	4.09	20240102	6290	-15.10	20230717	4095	30.40	20230518	1.20	N	147760	500	54 억		176871	N	N	0	N	00	N
79	20240108	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-30	5	-0.56	58577520	11068	58.63	5340	5370	5250	6940	3740	5340	5292.51	1.63	0	57	5573	5456	5363	5246	5153	5410	5200	54	1600	500	3630	10	1	10819866	575	-14.67	1.08	12	0.10	-362.00	4896.00	6290	20230717	-15.58	4095	20230518	29.67	5490	-3.28	20240104	5130	3.51	20240102	6290	-15.58	20230717	4095	29.67	20230518	1.20	N	147760	500	54 억		176871	N	N	0	N	00	N
80	20240108	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-60	5	-1.12	44924900	8480	44.92	5340	5370	5260	6940	3740	5340	5297.75	1.63	0	-482	5573	5456	5363	5246	5153	5410	5200	54	1600	500	3630	10	1	10819866	571	-14.59	1.08	12	0.08	-362.00	4896.00	6290	20230717	-16.06	4095	20230518	28.94	5490	-3.83	20240104	5130	2.92	20240102	6290	-16.06	20230717	4095	28.94	20230518	1.20	N	147760	500	54 억		176871	N	N	0	N	00	N
81	20240108	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-20	5	-0.37	41628690	7856	41.61	5340	5370	5260	6940	3740	5340	5298.97	1.63	0	-841	5573	5456	5363	5246	5153	5410	5200	54	1600	500	3630	10	1	10819866	576	-14.70	1.09	12	0.07	-362.00	4896.00	6290	20230717	-15.42	4095	20230518	29.91	5490	-3.10	20240104	5130	3.70	20240102	6290	-15.42	20230717	4095	29.91	20230518	1.20	N	147760	500	54 억		176871	N	N	0	N	00	N
82	20240108	120826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	10	2	0.19	37339300	7047	37.33	5340	5370	5260	6940	3740	5340	5298.61	1.63	0	-899	5573	5456	5363	5246	5153	5410	5200	54	1600	500	3630	10	1	10819866	579	-14.78	1.09	12	0.07	-362.00	4896.00	6290	20230717	-14.94	4095	20230518	30.65	5490	-2.55	20240104	5130	4.29	20240102	6290	-14.94	20230717	4095	30.65	20230518	1.20	N	147760	500	54 억		176871	N	N	0	N	00	N
83	20240108	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	0	3	0.00	36141450	6822	36.14	5340	5370	5260	6940	3740	5340	5297.78	1.63	0	-920	5573	5456	5363	5246	5153	5410	5200	54	1600	500	3630	10	1	10819866	578	-14.75	1.09	12	0.06	-362.00	4896.00	6290	20230717	-15.10	4095	20230518	30.40	5490	-2.73	20240104	5130	4.09	20240102	6290	-15.10	20230717	4095	30.40	20230518	1.20	N	147760	500	54 억		176871	N	N	0	N	00	N
84	20240108	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-40	5	-0.75	25813950	4878	25.84	5340	5340	5260	6940	3740	5340	5291.91	1.63	0	-1010	5573	5456	5363	5246	5153	5410	5200	54	1600	500	3630	10	1	10819866	573	-14.64	1.08	12	0.05	-362.00	4896.00	6290	20230717	-15.74	4095	20230518	29.43	5490	-3.46	20240104	5130	3.31	20240102	6290	-15.74	20230717	4095	29.43	20230518	1.20	N	147760	500	54 억		176871	N	N	0	N	00	N
85	20240108	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-10	5	-0.19	3358610	633	3.35	5340	5340	5290	6940	3740	5340	5305.86	1.63	0	-321	5573	5456	5363	5246	5153	5410	5200	54	1600	500	3630	10	1	10819866	577	-14.72	1.09	12	0.01	-362.00	4896.00	6290	20230717	-15.26	4095	20230518	30.16	5490	-2.91	20240104	5130	3.90	20240102	6290	-15.26	20230717	4095	30.16	20230518	1.20	N	147760	500	54 억		176871	N	N	0	N	00	N
86	20240105	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-40	5	-0.74	100882540	18878	49.15	5390	5480	5270	6990	3770	5380	5343.92	1.65	0	-2109	5606	5492	5376	5262	5146	5550	5320	54	1610	500	3650	10	1	10819866	578	-14.75	1.09	12	0.17	-362.00	4896.00	6290	20230717	-15.10	4095	20230518	30.40	5490	-2.73	20240104	5130	4.09	20240102	6290	-15.10	20230717	4095	30.40	20230518	1.23	N	147760	500	54 억		178944	N	N	0	N	00	N
87	20240105	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-90	5	-1.67	90843550	16986	44.22	5390	5480	5290	6990	3770	5380	5348.14	1.65	0	-2135	5606	5492	5376	5262	5146	5550	5320	54	1610	500	3650	10	1	10819866	572	-14.61	1.08	12	0.16	-362.00	4896.00	6290	20230717	-15.90	4095	20230518	29.18	5490	-3.64	20240104	5130	3.12	20240102	6290	-15.90	20230717	4095	29.18	20230518	1.23	N	147760	500	54 억		178944	N	N	0	N	00	N
88	20240105	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-30	5	-0.56	83465620	15597	40.61	5390	5480	5300	6990	3770	5380	5351.39	1.65	0	-1639	5606	5492	5376	5262	5146	5550	5320	54	1610	500	3650	10	1	10819866	579	-14.78	1.09	12	0.14	-362.00	4896.00	6290	20230717	-14.94	4095	20230518	30.65	5490	-2.55	20240104	5130	4.29	20240102	6290	-14.94	20230717	4095	30.65	20230518	1.23	N	147760	500	54 억		178944	N	N	0	N	00	N
89	20240105	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-30	5	-0.56	77175120	14416	37.53	5390	5480	5300	6990	3770	5380	5353.44	1.65	0	-1316	5606	5492	5376	5262	5146	5550	5320	54	1610	500	3650	10	1	10819866	579	-14.78	1.09	12	0.13	-362.00	4896.00	6290	20230717	-14.94	4095	20230518	30.65	5490	-2.55	20240104	5130	4.29	20240102	6290	-14.94	20230717	4095	30.65	20230518	1.23	N	147760	500	54 억		178944	N	N	0	N	00	N
90	20240105	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-30	5	-0.56	66567390	12425	32.35	5390	5480	5300	6990	3770	5380	5357.54	1.65	0	-1280	5606	5492	5376	5262	5146	5550	5320	54	1610	500	3650	10	1	10819866	579	-14.78	1.09	12	0.11	-362.00	4896.00	6290	20230717	-14.94	4095	20230518	30.65	5490	-2.55	20240104	5130	4.29	20240102	6290	-14.94	20230717	4095	30.65	20230518	1.23	N	147760	500	54 억		178944	N	N	0	N	00	N
91	20240105	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-10	5	-0.19	48504490	9027	23.50	5390	5480	5320	6990	3770	5380	5373.27	1.65	0	-1093	5606	5492	5376	5262	5146	5550	5320	54	1610	500	3650	10	1	10819866	581	-14.83	1.10	12	0.08	-362.00	4896.00	6290	20230717	-14.63	4095	20230518	31.14	5490	-2.19	20240104	5130	4.68	20240102	6290	-14.63	20230717	4095	31.14	20230518	1.23	N	147760	500	54 억		178944	N	N	0	N	00	N
92	20240105	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-40	5	-0.74	36016810	6693	17.43	5390	5480	5320	6990	3770	5380	5381.27	1.65	0	-412	5606	5492	5376	5262	5146	5550	5320	54	1610	500	3650	10	1	10819866	578	-14.75	1.09	12	0.06	-362.00	4896.00	6290	20230717	-15.10	4095	20230518	30.40	5490	-2.73	20240104	5130	4.09	20240102	6290	-15.10	20230717	4095	30.40	20230518	1.23	N	147760	500	54 억		178944	N	N	0	N	00	N
93	20240105	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	30	2	0.56	7132930	1311	3.41	5390	5480	5380	6990	3770	5380	5440.83	1.65	0	-508	5606	5492	5376	5262	5146	5550	5320	54	1610	500	3650	10	1	10819866	585	-14.94	1.10	12	0.01	-362.00	4896.00	6290	20230717	-13.99	4095	20230518	32.11	5490	-1.46	20240104	5130	5.46	20240102	6290	-13.99	20230717	4095	32.11	20230518	1.23	N	147760	500	54 억		178944	N	N	0	N	00	N
94	20240104	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	80	2	1.51	205457570	38395	125.27	5260	5490	5260	6890	3710	5300	5351.15	1.60	0	6127	5466	5382	5266	5182	5066	5425	5225	54	1590	500	3600	10	1	10819866	582	-14.86	1.10	12	0.35	-362.00	4896.00	6290	20230717	-14.47	4095	20230518	31.38	5490	-2.00	20240104	5130	4.87	20240102	6290	-14.47	20230717	4095	31.38	20230518	1.23	N	147760	500	54 억		172853	N	N	0	N	00	N
95	20240104	150822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	80	2	1.51	193229900	36119	117.84	5260	5490	5260	6890	3710	5300	5349.81	1.60	0	6006	5466	5382	5266	5182	5066	5425	5225	54	1590	500	3600	10	1	10819866	582	-14.86	1.10	12	0.33	-362.00	4896.00	6290	20230717	-14.47	4095	20230518	31.38	5490	-2.00	20240104	5130	4.87	20240102	6290	-14.47	20230717	4095	31.38	20230518	1.23	N	147760	500	54 억		172853	N	N	0	N	00	N
96	20240104	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	60	2	1.13	164131700	30686	100.12	5260	5490	5260	6890	3710	5300	5348.75	1.60	0	5622	5466	5382	5266	5182	5066	5425	5225	54	1590	500	3600	10	1	10819866	580	-14.81	1.09	12	0.28	-362.00	4896.00	6290	20230717	-14.79	4095	20230518	30.89	5490	-2.37	20240104	5130	4.48	20240102	6290	-14.79	20230717	4095	30.89	20230518	1.23	N	147760	500	54 억		172853	N	N	0	N	00	N
97	20240104	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	50	2	0.94	150821270	28196	91.99	5260	5490	5260	6890	3710	5300	5349.03	1.60	0	5422	5466	5382	5266	5182	5066	5425	5225	54	1590	500	3600	10	1	10819866	579	-14.78	1.09	12	0.26	-362.00	4896.00	6290	20230717	-14.94	4095	20230518	30.65	5490	-2.55	20240104	5130	4.29	20240102	6290	-14.94	20230717	4095	30.65	20230518	1.23	N	147760	500	54 억		172853	N	N	0	N	00	N
98	20240104	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-10	5	-0.19	120402200	22479	73.34	5260	5490	5260	6890	3710	5300	5356.21	1.60	0	4259	5466	5382	5266	5182	5066	5425	5225	54	1590	500	3600	10	1	10819866	572	-14.61	1.08	12	0.21	-362.00	4896.00	6290	20230717	-15.90	4095	20230518	29.18	5490	-3.64	20240104	5130	3.12	20240102	6290	-15.90	20230717	4095	29.18	20230518	1.23	N	147760	500	54 억		172853	N	N	0	N	00	N
99	20240104	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	60	2	1.13	106526240	19865	64.81	5260	5490	5260	6890	3710	5300	5362.51	1.60	0	3588	5466	5382	5266	5182	5066	5425	5225	54	1590	500	3600	10	1	10819866	580	-14.81	1.09	12	0.18	-362.00	4896.00	6290	20230717	-14.79	4095	20230518	30.89	5490	-2.37	20240104	5130	4.48	20240102	6290	-14.79	20230717	4095	30.89	20230518	1.23	N	147760	500	54 억		172853	N	N	0	N	00	N
100	20240104	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	160	2	3.02	69020490	12858	41.95	5260	5490	5260	6890	3710	5300	5367.90	1.60	0	2627	5466	5382	5266	5182	5066	5425	5225	54	1590	500	3600	10	1	10819866	591	-15.08	1.12	12	0.12	-362.00	4896.00	6290	20230717	-13.20	4095	20230518	33.33	5490	-0.55	20240104	5130	6.43	20240102	6290	-13.20	20230717	4095	33.33	20230518	1.23	N	147760	500	54 억		172853	N	N	0	N	00	N
101	20240104	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	0	3	0.00	9927340	1887	6.16	5260	5300	5260	6890	3710	5300	5260.91	1.60	0	72	5466	5382	5266	5182	5066	5425	5225	54	1590	500	3600	10	1	10819866	573	-14.64	1.08	12	0.02	-362.00	4896.00	6290	20230717	-15.74	4095	20230518	29.43	5350	-0.93	20240103	5130	3.31	20240102	6290	-15.74	20230717	4095	29.43	20230518	1.23	N	147760	500	54 억		172853	N	N	0	N	00	N
102	20240103	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	50	2	0.95	159139760	30526	94.74	5180	5350	5150	6820	3680	5250	5213.25	1.56	0	3955	5370	5310	5220	5160	5070	5340	5190	54	1570	500	3570	10	1	10819866	573	-14.64	1.08	12	0.28	-362.00	4896.00	6290	20230717	-15.74	4095	20230518	29.43	5350	-0.93	20240103	5130	3.31	20240102	6290	-15.74	20230717	4095	29.43	20230518	1.16	N	147760	500	54 억		168896	N	N	0	N	00	N
103	20240103	150817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	40	2	0.76	144293260	27717	86.02	5180	5350	5150	6820	3680	5250	5205.95	1.56	0	3613	5370	5310	5220	5160	5070	5340	5190	54	1570	500	3570	10	1	10819866	572	-14.61	1.08	12	0.26	-362.00	4896.00	6290	20230717	-15.90	4095	20230518	29.18	5350	-1.12	20240103	5130	3.12	20240102	6290	-15.90	20230717	4095	29.18	20230518	1.16	N	147760	500	54 억		168896	N	N	0	N	00	N
104	20240103	140814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	70	2	1.33	128182240	24665	76.55	5180	5350	5150	6820	3680	5250	5196.93	1.56	0	2608	5370	5310	5220	5160	5070	5340	5190	54	1570	500	3570	10	1	10819866	576	-14.70	1.09	12	0.23	-362.00	4896.00	6290	20230717	-15.42	4095	20230518	29.91	5350	-0.56	20240103	5130	3.70	20240102	6290	-15.42	20230717	4095	29.91	20230518	1.16	N	147760	500	54 억		168896	N	N	0	N	00	N
105	20240103	130817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-70	5	-1.33	99839220	19273	59.82	5180	5240	5150	6820	3680	5250	5180.26	1.56	0	2134	5370	5310	5220	5160	5070	5340	5190	54	1570	500	3570	10	1	10819866	560	-14.31	1.06	12	0.18	-362.00	4896.00	6290	20230717	-17.65	4095	20230518	26.50	5280	-1.89	20240102	5130	0.97	20240102	6290	-17.65	20230717	4095	26.50	20230518	1.16	N	147760	500	54 억		168896	N	N	0	N	00	N
106	20240103	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-80	5	-1.52	97107570	18747	58.18	5180	5240	5150	6820	3680	5250	5179.90	1.56	0	2080	5370	5310	5220	5160	5070	5340	5190	54	1570	500	3570	10	1	10819866	559	-14.28	1.06	12	0.17	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	5280	-2.08	20240102	5130	0.78	20240102	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억		168896	N	N	0	N	00	N
107	20240103	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-20	5	-0.38	79897490	15435	47.90	5180	5240	5150	6820	3680	5250	5176.38	1.56	0	1955	5370	5310	5220	5160	5070	5340	5190	54	1570	500	3570	10	1	10819866	566	-14.45	1.07	12	0.14	-362.00	4896.00	6290	20230717	-16.85	4095	20230518	27.72	5280	-0.95	20240102	5130	1.95	20240102	6290	-16.85	20230717	4095	27.72	20230518	1.16	N	147760	500	54 억		168896	N	N	0	N	00	N
108	20240103	100816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-80	5	-1.52	47674570	9214	28.60	5180	5240	5170	6820	3680	5250	5174.14	1.56	0	105	5370	5310	5220	5160	5070	5340	5190	54	1570	500	3570	10	1	10819866	559	-14.28	1.06	12	0.09	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	5280	-2.08	20240102	5130	0.78	20240102	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억		168896	N	N	0	N	00	N
109	20240103	090816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-70	5	-1.33	4270970	823	2.55	5180	5240	5180	6820	3680	5250	5189.51	1.56	0	-24	5370	5310	5220	5160	5070	5340	5190	54	1570	500	3570	10	1	10819866	560	-14.31	1.06	12	0.01	-362.00	4896.00	6290	20230717	-17.65	4095	20230518	26.50	5280	-1.89	20240102	5130	0.97	20240102	6290	-17.65	20230717	4095	26.50	20230518	1.16	N	147760	500	54 억		168896	N	N	0	N	00	N
110	20240102	160815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	80	2	1.55	168201230	32175	52.24	5170	5280	5130	6720	3620	5170	5227.70	1.51	0	5851	5316	5242	5136	5062	4956	5190	5010	54	1550	500	3510	10	1	10819866	568	-14.50	1.07	12	0.30	-362.00	4896.00	6290	20230717	-16.53	4095	20230518	28.21	5280	-0.57	20240102	5130	2.34	20240102	6290	-16.53	20230717	4095	28.21	20230518	1.16	N	147760	500	54 억		163059	N	N	0	N	00	N
111	20240102	150815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	80	2	1.55	154298770	29534	47.96	5170	5280	5130	6720	3620	5170	5224.45	1.51	0	5654	5316	5242	5136	5062	4956	5190	5010	54	1550	500	3510	10	1	10819866	568	-14.50	1.07	12	0.27	-362.00	4896.00	6290	20230717	-16.53	4095	20230518	28.21	5280	-0.57	20240102	5130	2.34	20240102	6290	-16.53	20230717	4095	28.21	20230518	1.16	N	147760	500	54 억		163059	N	N	0	N	00	N
112	20240102	140816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	100	2	1.93	123635520	23690	38.47	5170	5280	5130	6720	3620	5170	5218.89	1.51	0	3866	5316	5242	5136	5062	4956	5190	5010	54	1550	500	3510	10	1	10819866	570	-14.56	1.08	12	0.22	-362.00	4896.00	6290	20230717	-16.22	4095	20230518	28.69	5280	-0.19	20240102	5130	2.73	20240102	6290	-16.22	20230717	4095	28.69	20230518	1.16	N	147760	500	54 억		163059	N	N	0	N	00	N
113	20240102	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	80	2	1.55	79026970	15206	24.69	5170	5250	5130	6720	3620	5170	5197.09	1.51	0	2694	5316	5242	5136	5062	4956	5190	5010	54	1550	500	3510	10	1	10819866	568	-14.50	1.07	12	0.14	-362.00	4896.00	6290	20230717	-16.53	4095	20230518	28.21	5250	0.00	20240102	5130	2.34	20240102	6290	-16.53	20230717	4095	28.21	20230518	1.16	N	147760	500	54 억		163059	N	N	0	N	00	N
114	20240102	120810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	30	2	0.58	51470270	9940	16.14	5170	5210	5130	6720	3620	5170	5178.10	1.51	0	2026	5316	5242	5136	5062	4956	5190	5010	54	1550	500	3510	10	1	10819866	563	-14.36	1.06	12	0.09	-362.00	4896.00	6290	20230717	-17.33	4095	20230518	26.98	5210	-0.19	20240102	5130	1.36	20240102	6290	-17.33	20230717	4095	26.98	20230518	1.16	N	147760	500	54 억		163059	N	N	0	N	00	N
115	20240102	110810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	20	2	0.39	33901030	6553	10.64	5170	5210	5130	6720	3620	5170	5173.36	1.51	0	1344	5316	5242	5136	5062	4956	5190	5010	54	1550	500	3510	10	1	10819866	562	-14.34	1.06	12	0.06	-362.00	4896.00	6290	20230717	-17.49	4095	20230518	26.74	5210	-0.38	20240102	5130	1.17	20240102	6290	-17.49	20230717	4095	26.74	20230518	1.16	N	147760	500	54 억		163059	N	N	0	N	00	N
116	20240102	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	10	2	0.19	11142460	2153	3.50	5170	5210	5130	6720	3620	5170	5175.32	1.51	0	-179	5316	5242	5136	5062	4956	5190	5010	54	1550	500	3510	10	1	10819866	560	-14.31	1.06	12	0.02	-362.00	4896.00	6290	20230717	-17.65	4095	20230518	26.50	5210	-0.58	20240102	5130	0.97	20240102	6290	-17.65	20230717	4095	26.50	20230518	1.16	N	147760	500	54 억		163059	N	N	0	N	00	N
117	20240102	090753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	0	3	0.00	0	0	0.00	0	0	0	6720	3620	5170	0.00	1.51	0	0	5316	5242	5136	5062	4956	5190	5010	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.00	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	0	0.00	0	0	0.00	0	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억		163059	N	N	0	N	00	N