KissMeData/253840/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	121040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	70	2	1.01	221091580	31715	31.21	6880	7100	6850	9020	4860	6940	6971.20	2.08	0	5915	7366	7152	7036	6822	6706	7095	6765	84	2080	500	4300	10	1	16722608	1172	4.31	0.83	12	0.19	1627.00	8489.00	11200	20231205	-37.41	5920	20231030	18.41	7980	-12.16	20240102	6850	2.34	20240123	11200	-37.41	20231205	5920	18.41	20231030	2.60	N	253840	500	83 억		347502	N	N	0	N	00	N
3	20240123	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	140	2	2.02	193713150	27824	27.38	6880	7100	6850	9020	4860	6940	6962.09	2.08	0	6941	7366	7152	7036	6822	6706	7095	6765	84	2080	500	4300	10	1	16722608	1184	4.35	0.83	12	0.17	1627.00	8489.00	11200	20231205	-36.79	5920	20231030	19.59	7980	-11.28	20240102	6850	3.36	20240123	11200	-36.79	20231205	5920	19.59	20231030	2.60	N	253840	500	83 억		347502	N	N	0	N	00	N
4	20240123	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	50	2	0.72	140269470	20236	19.91	6880	7000	6850	9020	4860	6940	6931.68	2.08	0	7119	7366	7152	7036	6822	6706	7095	6765	84	2080	500	4300	10	1	16722608	1169	4.30	0.82	12	0.12	1627.00	8489.00	11200	20231205	-37.59	5920	20231030	18.07	7980	-12.41	20240102	6850	2.04	20240123	11200	-37.59	20231205	5920	18.07	20231030	2.60	N	253840	500	83 억		347502	N	N	0	N	00	N
5	20240123	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-10	5	-0.14	41871670	6100	6.00	6880	6980	6850	9020	4860	6940	6864.21	2.08	0	-1090	7366	7152	7036	6822	6706	7095	6765	84	2080	500	4300	10	1	16722608	1159	4.26	0.82	12	0.04	1627.00	8489.00	11200	20231205	-38.12	5920	20231030	17.06	7980	-13.16	20240102	6850	1.17	20240123	11200	-38.12	20231205	5920	17.06	20231030	2.60	N	253840	500	83 억		347502	N	N	0	N	00	N
6	20240119	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	80	2	1.16	270005790	38748	67.56	6930	7070	6870	8970	4830	6900	6968.55	2.12	0	908	7140	7020	6940	6820	6740	7080	6880	84	2070	500	4270	10	1	16722608	1167	4.29	0.82	12	0.23	1627.00	8489.00	11200	20231205	-37.68	5920	20231030	17.91	7980	-12.53	20240102	6860	1.75	20240118	11200	-37.68	20231205	5920	17.91	20231030	2.71	N	253840	500	83 억		354033	N	N	0	N	00	N
7	20240119	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	50	2	0.72	255440020	36657	63.91	6930	7070	6870	8970	4830	6900	6968.70	2.12	0	978	7140	7020	6940	6820	6740	7080	6880	84	2070	500	4270	10	1	16722608	1162	4.27	0.82	12	0.22	1627.00	8489.00	11200	20231205	-37.95	5920	20231030	17.40	7980	-12.91	20240102	6860	1.31	20240118	11200	-37.95	20231205	5920	17.40	20231030	2.71	N	253840	500	83 억		354033	N	N	0	N	00	N
8	20240119	141030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	20	2	0.29	211490460	30316	52.86	6930	7070	6870	8970	4830	6900	6976.63	2.12	0	1898	7140	7020	6940	6820	6740	7080	6880	84	2070	500	4270	10	1	16722608	1157	4.25	0.82	12	0.18	1627.00	8489.00	11200	20231205	-38.21	5920	20231030	16.89	7980	-13.28	20240102	6860	0.87	20240118	11200	-38.21	20231205	5920	16.89	20231030	2.71	N	253840	500	83 억		354033	N	N	0	N	00	N
9	20240119	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	30	2	0.43	169697560	24313	42.39	6930	7070	6870	8970	4830	6900	6980.27	2.12	0	2514	7140	7020	6940	6820	6740	7080	6880	84	2070	500	4270	10	1	16722608	1159	4.26	0.82	12	0.15	1627.00	8489.00	11200	20231205	-38.12	5920	20231030	17.06	7980	-13.16	20240102	6860	1.02	20240118	11200	-38.12	20231205	5920	17.06	20231030	2.71	N	253840	500	83 억		354033	N	N	0	N	00	N
10	20240119	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	20	2	0.29	138858310	19860	34.63	6930	7070	6870	8970	4830	6900	6992.65	2.12	0	2625	7140	7020	6940	6820	6740	7080	6880	84	2070	500	4270	10	1	16722608	1157	4.25	0.82	12	0.12	1627.00	8489.00	11200	20231205	-38.21	5920	20231030	16.89	7980	-13.28	20240102	6860	0.87	20240118	11200	-38.21	20231205	5920	16.89	20231030	2.71	N	253840	500	83 억		354033	N	N	0	N	00	N
11	20240119	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	80	2	1.16	103035950	14720	25.66	6930	7070	6870	8970	4830	6900	7000.89	2.12	0	3598	7140	7020	6940	6820	6740	7080	6880	84	2070	500	4270	10	1	16722608	1167	4.29	0.82	12	0.09	1627.00	8489.00	11200	20231205	-37.68	5920	20231030	17.91	7980	-12.53	20240102	6860	1.75	20240118	11200	-37.68	20231205	5920	17.91	20231030	2.71	N	253840	500	83 억		354033	N	N	0	N	00	N
12	20240119	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	120	2	1.74	58871930	8390	14.63	6930	7070	6870	8970	4830	6900	7019.33	2.12	0	4230	7140	7020	6940	6820	6740	7080	6880	84	2070	500	4270	10	1	16722608	1174	4.31	0.83	12	0.05	1627.00	8489.00	11200	20231205	-37.32	5920	20231030	18.58	7980	-12.03	20240102	6860	2.33	20240118	11200	-37.32	20231205	5920	18.58	20231030	2.71	N	253840	500	83 억		354033	N	N	0	N	00	N
13	20240119	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	100	2	1.45	11225200	1613	2.81	6930	7020	6870	8970	4830	6900	6966.18	2.12	0	709	7140	7020	6940	6820	6740	7080	6880	84	2070	500	4270	10	1	16722608	1171	4.30	0.82	12	0.01	1627.00	8489.00	11200	20231205	-37.50	5920	20231030	18.24	7980	-12.28	20240102	6860	2.04	20240118	11200	-37.50	20231205	5920	18.24	20231030	2.71	N	253840	500	83 억		354033	N	N	0	N	00	N
14	20240118	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	-60	5	-0.86	381161690	54972	57.23	6880	7060	6860	9040	4880	6960	6933.75	2.07	0	8625	7273	7116	7013	6856	6753	7065	6805	84	2080	500	4310	10	1	16722608	1154	4.24	0.81	12	0.33	1627.00	8489.00	11200	20231205	-38.39	5920	20231030	16.55	7980	-13.53	20240102	6860	0.58	20240118	11200	-38.39	20231205	5920	16.55	20231030	2.70	N	253840	500	83 억		345410	N	N	0	N	00	N
15	20240118	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6890	-70	5	-1.01	366005860	52775	54.94	6880	7060	6860	9040	4880	6960	6935.21	2.07	0	8614	7273	7116	7013	6856	6753	7065	6805	84	2080	500	4310	10	1	16722608	1152	4.23	0.81	12	0.32	1627.00	8489.00	11200	20231205	-38.48	5920	20231030	16.39	7980	-13.66	20240102	6860	0.44	20240118	11200	-38.48	20231205	5920	16.39	20231030	2.70	N	253840	500	83 억		345410	N	N	0	N	00	N
16	20240118	141030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-30	5	-0.43	319230030	45982	47.87	6880	7060	6860	9040	4880	6960	6942.50	2.07	0	7437	7273	7116	7013	6856	6753	7065	6805	84	2080	500	4310	10	1	16722608	1159	4.26	0.82	12	0.27	1627.00	8489.00	11200	20231205	-38.12	5920	20231030	17.06	7980	-13.16	20240102	6860	1.02	20240118	11200	-38.12	20231205	5920	17.06	20231030	2.70	N	253840	500	83 억		345410	N	N	0	N	00	N
17	20240118	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	0	3	0.00	205179270	29458	30.67	6880	7060	6880	9040	4880	6960	6965.15	2.07	0	8619	7273	7116	7013	6856	6753	7065	6805	84	2080	500	4310	10	1	16722608	1164	4.28	0.82	12	0.18	1627.00	8489.00	11200	20231205	-37.86	5920	20231030	17.57	7980	-12.78	20240102	6880	1.16	20240118	11200	-37.86	20231205	5920	17.57	20231030	2.70	N	253840	500	83 억		345410	N	N	0	N	00	N
18	20240118	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	0	3	0.00	180795600	25963	27.03	6880	7060	6880	9040	4880	6960	6963.59	2.07	0	8814	7273	7116	7013	6856	6753	7065	6805	84	2080	500	4310	10	1	16722608	1164	4.28	0.82	12	0.16	1627.00	8489.00	11200	20231205	-37.86	5920	20231030	17.57	7980	-12.78	20240102	6880	1.16	20240118	11200	-37.86	20231205	5920	17.57	20231030	2.70	N	253840	500	83 억		345410	N	N	0	N	00	N
19	20240118	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	10	2	0.14	164816200	23674	24.65	6880	7060	6880	9040	4880	6960	6961.91	2.07	0	8660	7273	7116	7013	6856	6753	7065	6805	84	2080	500	4310	10	1	16722608	1166	4.28	0.82	12	0.14	1627.00	8489.00	11200	20231205	-37.77	5920	20231030	17.74	7980	-12.66	20240102	6880	1.31	20240118	11200	-37.77	20231205	5920	17.74	20231030	2.70	N	253840	500	83 억		345410	N	N	0	N	00	N
20	20240118	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	70	2	1.01	132427860	19051	19.83	6880	7050	6880	9040	4880	6960	6951.23	2.07	0	7229	7273	7116	7013	6856	6753	7065	6805	84	2080	500	4310	10	1	16722608	1176	4.32	0.83	12	0.11	1627.00	8489.00	11200	20231205	-37.23	5920	20231030	18.75	7980	-11.90	20240102	6880	2.18	20240118	11200	-37.23	20231205	5920	18.75	20231030	2.70	N	253840	500	83 억		345410	N	N	0	N	00	N
21	20240118	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-30	5	-0.43	64635870	9364	9.75	6880	7050	6880	9040	4880	6960	6902.59	2.07	0	3093	7273	7116	7013	6856	6753	7065	6805	84	2080	500	4310	10	1	16722608	1159	4.26	0.82	12	0.06	1627.00	8489.00	11200	20231205	-38.12	5920	20231030	17.06	7980	-13.16	20240102	6880	0.73	20240118	11200	-38.12	20231205	5920	17.06	20231030	2.70	N	253840	500	83 억		345410	N	N	0	N	00	N
22	20240117	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	-210	5	-2.93	626045480	89600	116.05	7170	7170	6910	9320	5020	7170	6987.19	2.05	0	1842	7503	7336	7193	7026	6883	7265	6955	84	2150	500	4440	10	1	16722608	1164	4.28	0.82	12	0.54	1627.00	8489.00	11200	20231205	-37.86	5920	20231030	17.57	7980	-12.78	20240102	6910	0.72	20240117	11200	-37.86	20231205	5920	17.57	20231030	2.74	N	253840	500	83 억		343578	N	N	0	N	00	N
23	20240117	151028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-170	5	-2.37	609306100	87199	112.94	7170	7170	6910	9320	5020	7170	6987.54	2.05	0	2015	7503	7336	7193	7026	6883	7265	6955	84	2150	500	4440	10	1	16722608	1171	4.30	0.82	12	0.52	1627.00	8489.00	11200	20231205	-37.50	5920	20231030	18.24	7980	-12.28	20240102	6910	1.30	20240117	11200	-37.50	20231205	5920	18.24	20231030	2.74	N	253840	500	83 억		343578	N	N	0	N	00	N
24	20240117	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-180	5	-2.51	538773850	77083	99.84	7170	7170	6910	9320	5020	7170	6989.53	2.05	0	1865	7503	7336	7193	7026	6883	7265	6955	84	2150	500	4440	10	1	16722608	1169	4.30	0.82	12	0.46	1627.00	8489.00	11200	20231205	-37.59	5920	20231030	18.07	7980	-12.41	20240102	6910	1.16	20240117	11200	-37.59	20231205	5920	18.07	20231030	2.74	N	253840	500	83 억		343578	N	N	0	N	00	N
25	20240117	131025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-200	5	-2.79	498286730	71286	92.33	7170	7170	6910	9320	5020	7170	6989.97	2.05	0	-594	7503	7336	7193	7026	6883	7265	6955	84	2150	500	4440	10	1	16722608	1166	4.28	0.82	12	0.43	1627.00	8489.00	11200	20231205	-37.77	5920	20231030	17.74	7980	-12.66	20240102	6910	0.87	20240117	11200	-37.77	20231205	5920	17.74	20231030	2.74	N	253840	500	83 억		343578	N	N	0	N	00	N
26	20240117	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	-210	5	-2.93	459068330	65632	85.00	7170	7170	6910	9320	5020	7170	6994.58	2.05	0	-927	7503	7336	7193	7026	6883	7265	6955	84	2150	500	4440	10	1	16722608	1164	4.28	0.82	12	0.39	1627.00	8489.00	11200	20231205	-37.86	5920	20231030	17.57	7980	-12.78	20240102	6910	0.72	20240117	11200	-37.86	20231205	5920	17.57	20231030	2.74	N	253840	500	83 억		343578	N	N	0	N	00	N
27	20240117	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-140	5	-1.95	413290650	59090	76.53	7170	7170	6910	9320	5020	7170	6994.26	2.05	0	-658	7503	7336	7193	7026	6883	7265	6955	84	2150	500	4440	10	1	16722608	1176	4.32	0.83	12	0.35	1627.00	8489.00	11200	20231205	-37.23	5920	20231030	18.75	7980	-11.90	20240102	6910	1.74	20240117	11200	-37.23	20231205	5920	18.75	20231030	2.74	N	253840	500	83 억		343578	N	N	0	N	00	N
28	20240117	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	-150	5	-2.09	378602340	54156	70.14	7170	7170	6910	9320	5020	7170	6990.96	2.05	0	-1370	7503	7336	7193	7026	6883	7265	6955	84	2150	500	4440	10	1	16722608	1174	4.31	0.83	12	0.32	1627.00	8489.00	11200	20231205	-37.32	5920	20231030	18.58	7980	-12.03	20240102	6910	1.59	20240117	11200	-37.32	20231205	5920	18.58	20231030	2.74	N	253840	500	83 억		343578	N	N	0	N	00	N
29	20240117	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-160	5	-2.23	55477060	7872	10.20	7170	7170	7000	9320	5020	7170	7047.39	2.05	0	-2926	7503	7336	7193	7026	6883	7265	6955	84	2150	500	4440	10	1	16722608	1172	4.31	0.83	12	0.05	1627.00	8489.00	11200	20231205	-37.41	5920	20231030	18.41	7980	-12.16	20240102	7000	0.14	20240117	11200	-37.41	20231205	5920	18.41	20231030	2.74	N	253840	500	83 억		343578	N	N	0	N	00	N
30	20240116	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-150	5	-2.05	550948480	76862	126.91	7320	7360	7050	9510	5130	7320	7168.02	2.00	0	9060	7493	7406	7313	7226	7133	7360	7180	84	2190	500	4530	10	1	16722608	1199	4.41	0.84	12	0.46	1627.00	8489.00	11200	20231205	-35.98	5920	20231030	21.11	7980	-10.15	20240102	7050	1.70	20240116	11200	-35.98	20231205	5920	21.11	20231030	2.77	N	253840	500	83 억		334475	N	N	0	N	00	N
31	20240116	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	-170	5	-2.32	529683580	73889	122.00	7320	7360	7050	9510	5130	7320	7168.64	2.00	0	9176	7493	7406	7313	7226	7133	7360	7180	84	2190	500	4530	10	1	16722608	1196	4.39	0.84	12	0.44	1627.00	8489.00	11200	20231205	-36.16	5920	20231030	20.78	7980	-10.40	20240102	7050	1.42	20240116	11200	-36.16	20231205	5920	20.78	20231030	2.77	N	253840	500	83 억		334475	N	N	0	N	00	N
32	20240116	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-160	5	-2.19	485098290	67658	111.71	7320	7360	7050	9510	5130	7320	7169.86	2.00	0	8833	7493	7406	7313	7226	7133	7360	7180	84	2190	500	4530	10	1	16722608	1197	4.40	0.84	12	0.40	1627.00	8489.00	11200	20231205	-36.07	5920	20231030	20.95	7980	-10.28	20240102	7050	1.56	20240116	11200	-36.07	20231205	5920	20.95	20231030	2.77	N	253840	500	83 억		334475	N	N	0	N	00	N
33	20240116	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-130	5	-1.78	443766780	61891	102.19	7320	7360	7050	9510	5130	7320	7170.13	2.00	0	8110	7493	7406	7313	7226	7133	7360	7180	84	2190	500	4530	10	1	16722608	1202	4.42	0.85	12	0.37	1627.00	8489.00	11200	20231205	-35.80	5920	20231030	21.45	7980	-9.90	20240102	7050	1.99	20240116	11200	-35.80	20231205	5920	21.45	20231030	2.77	N	253840	500	83 억		334475	N	N	0	N	00	N
34	20240116	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	-170	5	-2.32	430122260	59988	99.05	7320	7360	7050	9510	5130	7320	7170.14	2.00	0	7799	7493	7406	7313	7226	7133	7360	7180	84	2190	500	4530	10	1	16722608	1196	4.39	0.84	12	0.36	1627.00	8489.00	11200	20231205	-36.16	5920	20231030	20.78	7980	-10.40	20240102	7050	1.42	20240116	11200	-36.16	20231205	5920	20.78	20231030	2.77	N	253840	500	83 억		334475	N	N	0	N	00	N
35	20240116	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-80	5	-1.09	397501310	55442	91.54	7320	7360	7050	9510	5130	7320	7169.68	2.00	0	8064	7493	7406	7313	7226	7133	7360	7180	84	2190	500	4530	10	1	16722608	1211	4.45	0.85	12	0.33	1627.00	8489.00	11200	20231205	-35.36	5920	20231030	22.30	7980	-9.27	20240102	7050	2.70	20240116	11200	-35.36	20231205	5920	22.30	20231030	2.77	N	253840	500	83 억		334475	N	N	0	N	00	N
36	20240116	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-220	5	-3.01	237796970	33028	54.53	7320	7360	7050	9510	5130	7320	7199.86	2.00	0	-4555	7493	7406	7313	7226	7133	7360	7180	84	2190	500	4530	10	1	16722608	1187	4.36	0.84	12	0.20	1627.00	8489.00	11200	20231205	-36.61	5920	20231030	19.93	7980	-11.03	20240102	7050	0.71	20240116	11200	-36.61	20231205	5920	19.93	20231030	2.77	N	253840	500	83 억		334475	N	N	0	N	00	N
37	20240116	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-50	5	-0.68	25281300	3479	5.74	7320	7330	7240	9510	5130	7320	7266.83	2.00	0	931	7493	7406	7313	7226	7133	7360	7180	84	2190	500	4530	10	1	16722608	1216	4.47	0.86	12	0.02	1627.00	8489.00	11200	20231205	-35.09	5920	20231030	22.80	7980	-8.90	20240102	7220	0.69	20240115	11200	-35.09	20231205	5920	22.80	20231030	2.77	N	253840	500	83 억		334475	N	N	0	N	00	N
38	20240115	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	-90	5	-1.21	430416320	59103	71.65	7400	7400	7220	9630	5190	7410	7281.09	1.95	0	7909	7743	7576	7453	7286	7163	7515	7225	84	2220	500	4590	10	1	16722608	1224	4.50	0.86	12	0.35	1627.00	8489.00	11200	20231205	-34.64	5920	20231030	23.65	7980	-8.27	20240102	7220	1.39	20240115	11200	-34.64	20231205	5920	23.65	20231030	2.77	N	253840	500	83 억		326574	N	N	0	N	00	N
39	20240115	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-150	5	-2.02	386543970	53091	64.36	7400	7400	7220	9630	5190	7410	7280.78	1.95	0	7632	7743	7576	7453	7286	7163	7515	7225	84	2220	500	4590	10	1	16722608	1214	4.46	0.86	12	0.32	1627.00	8489.00	11200	20231205	-35.18	5920	20231030	22.64	7980	-9.02	20240102	7220	0.55	20240115	11200	-35.18	20231205	5920	22.64	20231030	2.77	N	253840	500	83 억		326574	N	N	0	N	00	N
40	20240115	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-140	5	-1.89	358798800	49269	59.73	7400	7400	7220	9630	5190	7410	7282.45	1.95	0	7350	7743	7576	7453	7286	7163	7515	7225	84	2220	500	4590	10	1	16722608	1216	4.47	0.86	12	0.29	1627.00	8489.00	11200	20231205	-35.09	5920	20231030	22.80	7980	-8.90	20240102	7220	0.69	20240115	11200	-35.09	20231205	5920	22.80	20231030	2.77	N	253840	500	83 억		326574	N	N	0	N	00	N
41	20240115	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-150	5	-2.02	305597770	41968	50.88	7400	7400	7220	9630	5190	7410	7281.69	1.95	0	5027	7743	7576	7453	7286	7163	7515	7225	84	2220	500	4590	10	1	16722608	1214	4.46	0.86	12	0.25	1627.00	8489.00	11200	20231205	-35.18	5920	20231030	22.64	7980	-9.02	20240102	7220	0.55	20240115	11200	-35.18	20231205	5920	22.64	20231030	2.77	N	253840	500	83 억		326574	N	N	0	N	00	N
42	20240115	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-140	5	-1.89	290758630	39927	48.41	7400	7400	7220	9630	5190	7410	7282.26	1.95	0	5294	7743	7576	7453	7286	7163	7515	7225	84	2220	500	4590	10	1	16722608	1216	4.47	0.86	12	0.24	1627.00	8489.00	11200	20231205	-35.09	5920	20231030	22.80	7980	-8.90	20240102	7220	0.69	20240115	11200	-35.09	20231205	5920	22.80	20231030	2.77	N	253840	500	83 억		326574	N	N	0	N	00	N
43	20240115	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-150	5	-2.02	238246160	32682	39.62	7400	7400	7220	9630	5190	7410	7289.83	1.95	0	5411	7743	7576	7453	7286	7163	7515	7225	84	2220	500	4590	10	1	16722608	1214	4.46	0.86	12	0.20	1627.00	8489.00	11200	20231205	-35.18	5920	20231030	22.64	7980	-9.02	20240102	7220	0.55	20240115	11200	-35.18	20231205	5920	22.64	20231030	2.77	N	253840	500	83 억		326574	N	N	0	N	00	N
44	20240115	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-110	5	-1.48	162542680	22274	27.00	7400	7400	7220	9630	5190	7410	7297.42	1.95	0	4432	7743	7576	7453	7286	7163	7515	7225	84	2220	500	4590	10	1	16722608	1221	4.49	0.86	12	0.13	1627.00	8489.00	11200	20231205	-34.82	5920	20231030	23.31	7980	-8.52	20240102	7220	1.11	20240115	11200	-34.82	20231205	5920	23.31	20231030	2.77	N	253840	500	83 억		326574	N	N	0	N	00	N
45	20240115	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-20	5	-0.27	63512450	8708	10.56	7400	7400	7220	9630	5190	7410	7293.57	1.95	0	-2105	7743	7576	7453	7286	7163	7515	7225	84	2220	500	4590	10	1	16722608	1236	4.54	0.87	12	0.05	1627.00	8489.00	11200	20231205	-34.02	5920	20231030	24.83	7980	-7.39	20240102	7220	2.35	20240115	11200	-34.02	20231205	5920	24.83	20231030	2.77	N	253840	500	83 억		326574	N	N	0	N	00	N
46	20240112	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	-210	5	-2.76	605946840	81768	145.60	7530	7620	7330	9900	5340	7620	7410.56	2.05	0	-15779	7766	7692	7606	7532	7446	7650	7490	84	2280	500	4720	10	1	16722608	1239	4.55	0.87	12	0.49	1627.00	8489.00	11200	20231205	-33.84	5920	20231030	25.17	7980	-7.14	20240102	7330	1.09	20240112	11200	-33.84	20231205	5920	25.17	20231030	2.78	N	253840	500	83 억		342355	N	N	0	N	00	N
47	20240112	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	-290	5	-3.81	578710010	78073	139.02	7530	7620	7330	9900	5340	7620	7412.42	2.05	0	-15854	7766	7692	7606	7532	7446	7650	7490	84	2280	500	4720	10	1	16722608	1226	4.51	0.86	12	0.47	1627.00	8489.00	11200	20231205	-34.55	5920	20231030	23.82	7980	-8.15	20240102	7330	0.00	20240112	11200	-34.55	20231205	5920	23.82	20231030	2.78	N	253840	500	83 억		342355	N	N	0	N	00	N
48	20240112	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	-260	5	-3.41	507700010	68402	121.80	7530	7620	7350	9900	5340	7620	7422.30	2.05	0	-16590	7766	7692	7606	7532	7446	7650	7490	84	2280	500	4720	10	1	16722608	1231	4.52	0.87	12	0.41	1627.00	8489.00	11200	20231205	-34.29	5920	20231030	24.32	7980	-7.77	20240102	7350	0.14	20240112	11200	-34.29	20231205	5920	24.32	20231030	2.78	N	253840	500	83 억		342355	N	N	0	N	00	N
49	20240112	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-230	5	-3.02	406405120	54644	97.30	7530	7620	7360	9900	5340	7620	7437.32	2.05	0	-16130	7766	7692	7606	7532	7446	7650	7490	84	2280	500	4720	10	1	16722608	1236	4.54	0.87	12	0.33	1627.00	8489.00	11200	20231205	-34.02	5920	20231030	24.83	7980	-7.39	20240102	7360	0.41	20240112	11200	-34.02	20231205	5920	24.83	20231030	2.78	N	253840	500	83 억		342355	N	N	0	N	00	N
50	20240112	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-220	5	-2.89	345085070	46349	82.53	7530	7620	7360	9900	5340	7620	7445.36	2.05	0	-11530	7766	7692	7606	7532	7446	7650	7490	84	2280	500	4720	10	1	16722608	1237	4.55	0.87	12	0.28	1627.00	8489.00	11200	20231205	-33.93	5920	20231030	25.00	7980	-7.27	20240102	7360	0.54	20240112	11200	-33.93	20231205	5920	25.00	20231030	2.78	N	253840	500	83 억		342355	N	N	0	N	00	N
51	20240112	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	-210	5	-2.76	309270960	41524	73.94	7530	7620	7360	9900	5340	7620	7448.01	2.05	0	-10968	7766	7692	7606	7532	7446	7650	7490	84	2280	500	4720	10	1	16722608	1239	4.55	0.87	12	0.25	1627.00	8489.00	11200	20231205	-33.84	5920	20231030	25.17	7980	-7.14	20240102	7360	0.68	20240112	11200	-33.84	20231205	5920	25.17	20231030	2.78	N	253840	500	83 억		342355	N	N	0	N	00	N
52	20240112	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-250	5	-3.28	279227200	37466	66.71	7530	7620	7360	9900	5340	7620	7452.82	2.05	0	-10046	7766	7692	7606	7532	7446	7650	7490	84	2280	500	4720	10	1	16722608	1232	4.53	0.87	12	0.22	1627.00	8489.00	11200	20231205	-34.20	5920	20231030	24.49	7980	-7.64	20240102	7360	0.14	20240112	11200	-34.20	20231205	5920	24.49	20231030	2.78	N	253840	500	83 억		342355	N	N	0	N	00	N
53	20240112	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-60	5	-0.79	21824110	2890	5.15	7530	7620	7530	9900	5340	7620	7551.60	2.05	0	1001	7766	7692	7606	7532	7446	7650	7490	84	2280	500	4720	10	1	16722608	1264	4.65	0.89	12	0.02	1627.00	8489.00	11200	20231205	-32.50	5920	20231030	27.70	7980	-5.26	20240102	7390	2.30	20240104	11200	-32.50	20231205	5920	27.70	20231030	2.78	N	253840	500	83 억		342355	N	N	0	N	00	N
54	20240111	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	40	2	0.53	425882470	56080	89.51	7660	7680	7520	9850	5310	7580	7594.16	2.05	-2645	-793	7753	7666	7583	7496	7413	7625	7455	84	2270	500	4690	10	1	16722608	1274	4.68	0.90	12	0.34	1627.00	8489.00	11200	20230105	-31.96	5920	20231030	28.72	7980	-4.51	20240102	7390	3.11	20240104	11200	-31.96	20231205	5920	28.72	20231030	2.74	N	253840	500	83 억		343148	N	N	0	N	00	N
55	20240111	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-10	5	-0.13	416349170	54828	87.51	7660	7680	7520	9850	5310	7580	7593.73	2.05	-2645	-716	7753	7666	7583	7496	7413	7625	7455	84	2270	500	4690	10	1	16722608	1266	4.65	0.89	12	0.33	1627.00	8489.00	11200	20230105	-32.41	5920	20231030	27.87	7980	-5.14	20240102	7390	2.44	20240104	11200	-32.41	20231205	5920	27.87	20231030	2.74	N	253840	500	83 억		343148	N	N	0	N	00	N
56	20240111	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	30	2	0.40	302657160	39874	63.64	7660	7680	7520	9850	5310	7580	7590.34	2.05	-2645	-1583	7753	7666	7583	7496	7413	7625	7455	84	2270	500	4690	10	1	16722608	1273	4.68	0.90	12	0.24	1627.00	8489.00	11200	20230105	-32.05	5920	20231030	28.55	7980	-4.64	20240102	7390	2.98	20240104	11200	-32.05	20231205	5920	28.55	20231030	2.74	N	253840	500	83 억		343148	N	N	0	N	00	N
57	20240111	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	10	2	0.13	193368890	25526	40.74	7660	7680	7520	9850	5310	7580	7575.37	2.05	-2645	-7706	7753	7666	7583	7496	7413	7625	7455	84	2270	500	4690	10	1	16722608	1269	4.67	0.89	12	0.15	1627.00	8489.00	11200	20230105	-32.23	5920	20231030	28.21	7980	-4.89	20240102	7390	2.71	20240104	11200	-32.23	20231205	5920	28.21	20231030	2.74	N	253840	500	83 억		343148	N	N	0	N	00	N
58	20240111	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	10	2	0.13	142085530	18761	29.95	7660	7680	7520	9850	5310	7580	7573.45	2.05	-2645	-4114	7753	7666	7583	7496	7413	7625	7455	84	2270	500	4690	10	1	16722608	1269	4.67	0.89	12	0.11	1627.00	8489.00	11200	20230105	-32.23	5920	20231030	28.21	7980	-4.89	20240102	7390	2.71	20240104	11200	-32.23	20231205	5920	28.21	20231030	2.74	N	253840	500	83 억		343148	N	N	0	N	00	N
59	20240111	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	20	2	0.26	107477030	14190	22.65	7660	7680	7520	9850	5310	7580	7574.14	2.05	-2645	-4005	7753	7666	7583	7496	7413	7625	7455	84	2270	500	4690	10	1	16722608	1271	4.67	0.90	12	0.08	1627.00	8489.00	11200	20230105	-32.14	5920	20231030	28.38	7980	-4.76	20240102	7390	2.84	20240104	11200	-32.14	20231205	5920	28.38	20231030	2.74	N	253840	500	83 억		343148	N	N	0	N	00	N
60	20240111	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	-30	5	-0.40	77058680	10181	16.25	7660	7680	7520	9850	5310	7580	7568.87	2.05	-2645	-3389	7753	7666	7583	7496	7413	7625	7455	84	2270	500	4690	10	1	16722608	1263	4.64	0.89	12	0.06	1627.00	8489.00	11200	20230105	-32.59	5920	20231030	27.53	7980	-5.39	20240102	7390	2.17	20240104	11200	-32.59	20231205	5920	27.53	20231030	2.74	N	253840	500	83 억		343148	N	N	0	N	00	N
61	20240111	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	20	2	0.26	7176510	942	1.50	7660	7680	7560	9850	5310	7580	7618.38	2.05	-2645	-164	7753	7666	7583	7496	7413	7625	7455	84	2270	500	4690	10	1	16722608	1271	4.67	0.90	12	0.01	1627.00	8489.00	11200	20230105	-32.14	5920	20231030	28.38	7980	-4.76	20240102	7390	2.84	20240104	11200	-32.14	20231205	5920	28.38	20231030	2.74	N	253840	500	83 억		343148	N	N	0	N	00	N
62	20240110	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-110	5	-1.43	465934310	61676	51.70	7620	7670	7500	9990	5390	7690	7554.53	2.12	0	-8772	8023	7856	7683	7516	7343	7940	7600	84	2300	500	4760	10	1	16722608	1268	4.66	0.89	12	0.37	1627.00	8489.00	11200	20230105	-32.32	5920	20231030	28.04	7980	-5.01	20240102	7390	2.57	20240104	11200	-32.32	20231205	5920	28.04	20231030	2.76	N	253840	500	83 억		354540	N	N	0	N	00	N
63	20240110	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	-100	5	-1.30	440977990	58383	48.94	7620	7670	7500	9990	5390	7690	7553.19	2.12	0	-8419	8023	7856	7683	7516	7343	7940	7600	84	2300	500	4760	10	1	16722608	1269	4.67	0.89	12	0.35	1627.00	8489.00	11200	20230105	-32.23	5920	20231030	28.21	7980	-4.89	20240102	7390	2.71	20240104	11200	-32.23	20231205	5920	28.21	20231030	2.76	N	253840	500	83 억		354540	N	N	0	N	00	N
64	20240110	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	-140	5	-1.82	394248420	52203	43.76	7620	7670	7500	9990	5390	7690	7552.22	2.12	0	-8504	8023	7856	7683	7516	7343	7940	7600	84	2300	500	4760	10	1	16722608	1263	4.64	0.89	12	0.31	1627.00	8489.00	11200	20230105	-32.59	5920	20231030	27.53	7980	-5.39	20240102	7390	2.17	20240104	11200	-32.59	20231205	5920	27.53	20231030	2.76	N	253840	500	83 억		354540	N	N	0	N	00	N
65	20240110	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-130	5	-1.69	330626340	43779	36.70	7620	7670	7500	9990	5390	7690	7552.17	2.12	0	-7828	8023	7856	7683	7516	7343	7940	7600	84	2300	500	4760	10	1	16722608	1264	4.65	0.89	12	0.26	1627.00	8489.00	11200	20230105	-32.50	5920	20231030	27.70	7980	-5.26	20240102	7390	2.30	20240104	11200	-32.50	20231205	5920	27.70	20231030	2.76	N	253840	500	83 억		354540	N	N	0	N	00	N
66	20240110	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-120	5	-1.56	302610970	40070	33.59	7620	7670	7500	9990	5390	7690	7552.06	2.12	0	-7796	8023	7856	7683	7516	7343	7940	7600	84	2300	500	4760	10	1	16722608	1266	4.65	0.89	12	0.24	1627.00	8489.00	11200	20230105	-32.41	5920	20231030	27.87	7980	-5.14	20240102	7390	2.44	20240104	11200	-32.41	20231205	5920	27.87	20231030	2.76	N	253840	500	83 억		354540	N	N	0	N	00	N
67	20240110	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-150	5	-1.95	281218940	37240	31.21	7620	7670	7500	9990	5390	7690	7551.53	2.12	0	-7223	8023	7856	7683	7516	7343	7940	7600	84	2300	500	4760	10	1	16722608	1261	4.63	0.89	12	0.22	1627.00	8489.00	11200	20230105	-32.68	5920	20231030	27.36	7980	-5.51	20240102	7390	2.03	20240104	11200	-32.68	20231205	5920	27.36	20231030	2.76	N	253840	500	83 억		354540	N	N	0	N	00	N
68	20240110	101005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-150	5	-1.95	189361960	25021	20.97	7620	7670	7510	9990	5390	7690	7568.12	2.12	0	-7353	8023	7856	7683	7516	7343	7940	7600	84	2300	500	4760	10	1	16722608	1261	4.63	0.89	12	0.15	1627.00	8489.00	11200	20230105	-32.68	5920	20231030	27.36	7980	-5.51	20240102	7390	2.03	20240104	11200	-32.68	20231205	5920	27.36	20231030	2.76	N	253840	500	83 억		354540	N	N	0	N	00	N
69	20240110	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	-100	5	-1.30	49071780	6430	5.39	7620	7670	7590	9990	5390	7690	7631.69	2.12	0	-2552	8023	7856	7683	7516	7343	7940	7600	84	2300	500	4760	10	1	16722608	1269	4.67	0.89	12	0.04	1627.00	8489.00	11200	20230105	-32.23	5920	20231030	28.21	7980	-4.89	20240102	7390	2.71	20240104	11200	-32.23	20231205	5920	28.21	20231030	2.76	N	253840	500	83 억		354540	N	N	0	N	00	N
70	20240109	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	130	2	1.72	907980430	117737	150.99	7510	7850	7510	9820	5300	7560	7712.07	1.94	0	30590	7853	7706	7553	7406	7253	7710	7410	84	2260	500	4680	10	1	16722608	1286	4.73	0.91	12	0.70	1627.00	8489.00	11200	20230105	-31.34	5920	20231030	29.90	7980	-3.63	20240102	7390	4.06	20240104	11200	-31.34	20231205	5920	29.90	20231030	2.74	N	253840	500	83 억		324177	N	N	0	N	00	N
71	20240109	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	120	2	1.59	807486680	104638	134.19	7510	7850	7510	9820	5300	7560	7716.95	1.94	0	25089	7853	7706	7553	7406	7253	7710	7410	84	2260	500	4680	10	1	16722608	1284	4.72	0.90	12	0.63	1627.00	8489.00	11200	20230105	-31.43	5920	20231030	29.73	7980	-3.76	20240102	7390	3.92	20240104	11200	-31.43	20231205	5920	29.73	20231030	2.74	N	253840	500	83 억		324177	N	N	0	N	00	N
72	20240109	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	140	2	1.85	544737830	70770	90.76	7510	7780	7510	9820	5300	7560	7697.30	1.94	0	20715	7853	7706	7553	7406	7253	7710	7410	84	2260	500	4680	10	1	16722608	1288	4.73	0.91	12	0.42	1627.00	8489.00	11200	20230105	-31.25	5920	20231030	30.07	7980	-3.51	20240102	7390	4.19	20240104	11200	-31.25	20231205	5920	30.07	20231030	2.74	N	253840	500	83 억		324177	N	N	0	N	00	N
73	20240109	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	170	2	2.25	480647360	62452	80.09	7510	7780	7510	9820	5300	7560	7696.27	1.94	0	20836	7853	7706	7553	7406	7253	7710	7410	84	2260	500	4680	10	1	16722608	1293	4.75	0.91	12	0.37	1627.00	8489.00	11200	20230105	-30.98	5920	20231030	30.57	7980	-3.13	20240102	7390	4.60	20240104	11200	-30.98	20231205	5920	30.57	20231030	2.74	N	253840	500	83 억		324177	N	N	0	N	00	N
74	20240109	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	190	2	2.51	425040880	55261	70.87	7510	7780	7510	9820	5300	7560	7691.52	1.94	0	20347	7853	7706	7553	7406	7253	7710	7410	84	2260	500	4680	10	1	16722608	1296	4.76	0.91	12	0.33	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	7980	-2.88	20240102	7390	4.87	20240104	11200	-30.80	20231205	5920	30.91	20231030	2.74	N	253840	500	83 억		324177	N	N	0	N	00	N
75	20240109	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	150	2	1.98	296047390	38617	49.52	7510	7740	7510	9820	5300	7560	7666.25	1.94	0	13804	7853	7706	7553	7406	7253	7710	7410	84	2260	500	4680	10	1	16722608	1289	4.74	0.91	12	0.23	1627.00	8489.00	11200	20230105	-31.16	5920	20231030	30.24	7980	-3.38	20240102	7390	4.33	20240104	11200	-31.16	20231205	5920	30.24	20231030	2.74	N	253840	500	83 억		324177	N	N	0	N	00	N
76	20240109	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	160	2	2.12	236894290	30945	39.68	7510	7730	7510	9820	5300	7560	7655.33	1.94	0	11397	7853	7706	7553	7406	7253	7710	7410	84	2260	500	4680	10	1	16722608	1291	4.74	0.91	12	0.19	1627.00	8489.00	11200	20230105	-31.07	5920	20231030	30.41	7980	-3.26	20240102	7390	4.47	20240104	11200	-31.07	20231205	5920	30.41	20231030	2.74	N	253840	500	83 억		324177	N	N	0	N	00	N
77	20240109	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	70	2	0.93	55674830	7329	9.40	7510	7670	7510	9820	5300	7560	7596.51	1.94	0	4132	7853	7706	7553	7406	7253	7710	7410	84	2260	500	4680	10	1	16722608	1276	4.69	0.90	12	0.04	1627.00	8489.00	11200	20230105	-31.88	5920	20231030	28.89	7980	-4.39	20240102	7390	3.25	20240104	11200	-31.88	20231205	5920	28.89	20231030	2.74	N	253840	500	83 억		324177	N	N	0	N	00	N
78	20240108	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	0	3	0.00	577915030	76437	37.78	7560	7700	7400	9820	5300	7560	7560.67	1.90	-3166	6501	8180	7870	7670	7360	7160	8025	7515	84	2260	500	4680	10	1	16722608	1264	4.65	0.89	12	0.46	1627.00	8489.00	11200	20230105	-32.50	5920	20231030	27.70	7980	-5.26	20240102	7390	2.30	20240104	11200	-32.50	20231205	5920	27.70	20231030	2.81	N	253840	500	83 억		317600	N	N	0	N	00	N
79	20240108	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-40	5	-0.53	547374180	72390	35.78	7560	7700	7400	9820	5300	7560	7561.46	1.90	-3166	6375	8180	7870	7670	7360	7160	8025	7515	84	2260	500	4680	10	1	16722608	1258	4.62	0.89	12	0.43	1627.00	8489.00	11200	20230105	-32.86	5920	20231030	27.03	7980	-5.76	20240102	7390	1.76	20240104	11200	-32.86	20231205	5920	27.03	20231030	2.81	N	253840	500	83 억		317600	N	N	0	N	00	N
80	20240108	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	-10	5	-0.13	493689240	65254	32.25	7560	7700	7400	9820	5300	7560	7565.65	1.90	-3166	5797	8180	7870	7670	7360	7160	8025	7515	84	2260	500	4680	10	1	16722608	1263	4.64	0.89	12	0.39	1627.00	8489.00	11200	20230105	-32.59	5920	20231030	27.53	7980	-5.39	20240102	7390	2.17	20240104	11200	-32.59	20231205	5920	27.53	20231030	2.81	N	253840	500	83 억		317600	N	N	0	N	00	N
81	20240108	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	20	2	0.26	449082000	59338	29.33	7560	7700	7400	9820	5300	7560	7568.20	1.90	-3166	5223	8180	7870	7670	7360	7160	8025	7515	84	2260	500	4680	10	1	16722608	1268	4.66	0.89	12	0.35	1627.00	8489.00	11200	20230105	-32.32	5920	20231030	28.04	7980	-5.01	20240102	7390	2.57	20240104	11200	-32.32	20231205	5920	28.04	20231030	2.81	N	253840	500	83 억		317600	N	N	0	N	00	N
82	20240108	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	60	2	0.79	365368650	48303	23.88	7560	7700	7400	9820	5300	7560	7564.10	1.90	-3166	5099	8180	7870	7670	7360	7160	8025	7515	84	2260	500	4680	10	1	16722608	1274	4.68	0.90	12	0.29	1627.00	8489.00	11200	20230105	-31.96	5920	20231030	28.72	7980	-4.51	20240102	7390	3.11	20240104	11200	-31.96	20231205	5920	28.72	20231030	2.81	N	253840	500	83 억		317600	N	N	0	N	00	N
83	20240108	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	80	2	1.06	297694300	39466	19.51	7560	7680	7400	9820	5300	7560	7543.06	1.90	-3166	2879	8180	7870	7670	7360	7160	8025	7515	84	2260	500	4680	10	1	16722608	1278	4.70	0.90	12	0.24	1627.00	8489.00	11200	20230105	-31.79	5920	20231030	29.05	7980	-4.26	20240102	7390	3.38	20240104	11200	-31.79	20231205	5920	29.05	20231030	2.81	N	253840	500	83 억		317600	N	N	0	N	00	N
84	20240108	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	50	2	0.66	240048310	31915	15.78	7560	7680	7400	9820	5300	7560	7521.49	1.90	-3166	878	8180	7870	7670	7360	7160	8025	7515	84	2260	500	4680	10	1	16722608	1273	4.68	0.90	12	0.19	1627.00	8489.00	11200	20230105	-32.05	5920	20231030	28.55	7980	-4.64	20240102	7390	2.98	20240104	11200	-32.05	20231205	5920	28.55	20231030	2.81	N	253840	500	83 억		317600	N	N	0	N	00	N
85	20240108	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	30	2	0.40	29009180	3840	1.90	7560	7590	7520	9820	5300	7560	7554.47	1.90	-3166	-413	8180	7870	7670	7360	7160	8025	7515	84	2260	500	4680	10	1	16722608	1269	4.67	0.89	12	0.02	1627.00	8489.00	11200	20230105	-32.23	5920	20231030	28.21	7980	-4.89	20240102	7390	2.71	20240104	11200	-32.23	20231205	5920	28.21	20231030	2.81	N	253840	500	83 억		317600	N	N	0	N	00	N
86	20240105	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	90	2	1.20	1541567360	199646	192.92	7500	7980	7470	9710	5230	7470	7721.67	2.02	0	-14164	7656	7562	7476	7382	7296	7520	7340	83	2240	500	4630	10	1	16595939	1255	4.65	0.89	12	1.20	1627.00	8489.00	11200	20230105	-32.50	5920	20231030	27.70	7980	0.00	20240102	7390	2.30	20240104	11200	-32.50	20230105	5920	27.70	20231030	2.78	N	253840	500	82 억		335006	N	N	0	N	00	N
87	20240105	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	70	2	0.94	1500403940	194193	187.65	7500	7980	7470	9710	5230	7470	7726.35	2.02	0	-13293	7656	7562	7476	7382	7296	7520	7340	83	2240	500	4630	10	1	16595939	1251	4.63	0.89	12	1.17	1627.00	8489.00	11200	20230105	-32.68	5920	20231030	27.36	7980	0.00	20240102	7390	2.03	20240104	11200	-32.68	20230105	5920	27.36	20231030	2.78	N	253840	500	82 억		335006	N	N	0	N	00	N
88	20240105	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	30	2	0.40	1399717500	180783	174.69	7500	7980	7470	9710	5230	7470	7742.53	2.02	0	-6434	7656	7562	7476	7382	7296	7520	7340	83	2240	500	4630	10	1	16595939	1245	4.61	0.88	12	1.09	1627.00	8489.00	11200	20230105	-33.04	5920	20231030	26.69	7980	0.00	20240102	7390	1.49	20240104	11200	-33.04	20230105	5920	26.69	20231030	2.78	N	253840	500	82 억		335006	N	N	0	N	00	N
89	20240105	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	90	2	1.20	1248428400	160646	155.23	7500	7980	7500	9710	5230	7470	7771.30	2.02	0	-4436	7656	7562	7476	7382	7296	7520	7340	83	2240	500	4630	10	1	16595939	1255	4.65	0.89	12	0.97	1627.00	8489.00	11200	20230105	-32.50	5920	20231030	27.70	7980	0.00	20240102	7390	2.30	20240104	11200	-32.50	20230105	5920	27.70	20231030	2.78	N	253840	500	82 억		335006	N	N	0	N	00	N
90	20240105	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	200	2	2.68	1139118750	146271	141.34	7500	7980	7500	9710	5230	7470	7787.73	2.02	0	-694	7656	7562	7476	7382	7296	7520	7340	83	2240	500	4630	10	1	16595939	1273	4.71	0.90	12	0.88	1627.00	8489.00	11200	20230105	-31.52	5920	20231030	29.56	7980	0.00	20240102	7390	3.79	20240104	11200	-31.52	20230105	5920	29.56	20231030	2.78	N	253840	500	82 억		335006	N	N	0	N	00	N
91	20240105	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	290	2	3.88	1066242490	136819	132.21	7500	7980	7500	9710	5230	7470	7793.09	2.02	0	3506	7656	7562	7476	7382	7296	7520	7340	83	2240	500	4630	10	1	16595939	1288	4.77	0.91	12	0.82	1627.00	8489.00	11200	20230105	-30.71	5920	20231030	31.08	7980	0.00	20240102	7390	5.01	20240104	11200	-30.71	20230105	5920	31.08	20231030	2.78	N	253840	500	82 억		335006	N	N	0	N	00	N
92	20240105	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	220	2	2.95	889369110	113967	110.13	7500	7980	7500	9710	5230	7470	7803.74	2.02	0	8421	7656	7562	7476	7382	7296	7520	7340	83	2240	500	4630	10	1	16595939	1276	4.73	0.91	12	0.69	1627.00	8489.00	11200	20230105	-31.34	5920	20231030	29.90	7980	0.00	20240102	7390	4.06	20240104	11200	-31.34	20230105	5920	29.90	20231030	2.78	N	253840	500	82 억		335006	N	N	0	N	00	N
93	20240105	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	240	2	3.21	91759500	12028	11.62	7500	7720	7500	9710	5230	7470	7628.82	2.02	0	4358	7656	7562	7476	7382	7296	7520	7340	83	2240	500	4630	10	1	16595939	1280	4.74	0.91	12	0.07	1627.00	8489.00	11200	20230105	-31.16	5920	20231030	30.24	7980	-3.38	20240102	7390	4.33	20240104	11200	-31.16	20230105	5920	30.24	20231030	2.78	N	253840	500	82 억		335006	N	N	0	N	00	N
94	20240104	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-130	5	-1.71	762298770	102448	100.17	7510	7570	7390	9880	5320	7600	7440.77	1.97	0	8801	8033	7816	7683	7466	7333	7750	7400	83	2280	500	4710	10	1	16595939	1240	4.59	0.88	12	0.62	1627.00	8489.00	11200	20230105	-33.30	5920	20231030	26.18	7980	-6.39	20240102	7390	1.08	20240104	11200	-33.30	20230105	5920	26.18	20231030	2.77	N	253840	500	82 억		326258	N	N	0	N	00	N
95	20240104	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	-150	5	-1.97	741834000	99711	97.50	7510	7570	7390	9880	5320	7600	7439.81	1.97	0	8870	8033	7816	7683	7466	7333	7750	7400	83	2280	500	4710	10	1	16595939	1236	4.58	0.88	12	0.60	1627.00	8489.00	11200	20230105	-33.48	5920	20231030	25.84	7980	-6.64	20240102	7390	0.81	20240104	11200	-33.48	20230105	5920	25.84	20231030	2.77	N	253840	500	82 억		326258	N	N	0	N	00	N
96	20240104	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-130	5	-1.71	679730540	91355	89.33	7510	7570	7390	9880	5320	7600	7440.51	1.97	0	8654	8033	7816	7683	7466	7333	7750	7400	83	2280	500	4710	10	1	16595939	1240	4.59	0.88	12	0.55	1627.00	8489.00	11200	20230105	-33.30	5920	20231030	26.18	7980	-6.39	20240102	7390	1.08	20240104	11200	-33.30	20230105	5920	26.18	20231030	2.77	N	253840	500	82 억		326258	N	N	0	N	00	N
97	20240104	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-200	5	-2.63	595226400	79987	78.21	7510	7570	7390	9880	5320	7600	7441.50	1.97	0	1590	8033	7816	7683	7466	7333	7750	7400	83	2280	500	4710	10	1	16595939	1228	4.55	0.87	12	0.48	1627.00	8489.00	11200	20230105	-33.93	5920	20231030	25.00	7980	-7.27	20240102	7390	0.14	20240104	11200	-33.93	20230105	5920	25.00	20231030	2.77	N	253840	500	82 억		326258	N	N	0	N	00	N
98	20240104	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	-180	5	-2.37	512147010	68764	67.24	7510	7570	7400	9880	5320	7600	7447.85	1.97	0	1143	8033	7816	7683	7466	7333	7750	7400	83	2280	500	4710	10	1	16595939	1231	4.56	0.87	12	0.41	1627.00	8489.00	11200	20230105	-33.75	5920	20231030	25.34	7980	-7.02	20240102	7400	0.27	20240104	11200	-33.75	20230105	5920	25.34	20231030	2.77	N	253840	500	82 억		326258	N	N	0	N	00	N
99	20240104	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	-150	5	-1.97	460227060	61776	60.40	7510	7570	7400	9880	5320	7600	7449.88	1.97	0	1103	8033	7816	7683	7466	7333	7750	7400	83	2280	500	4710	10	1	16595939	1236	4.58	0.88	12	0.37	1627.00	8489.00	11200	20230105	-33.48	5920	20231030	25.84	7980	-6.64	20240102	7400	0.68	20240104	11200	-33.48	20230105	5920	25.84	20231030	2.77	N	253840	500	82 억		326258	N	N	0	N	00	N
100	20240104	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	-180	5	-2.37	318036820	42692	41.74	7510	7570	7400	9880	5320	7600	7449.49	1.97	0	758	8033	7816	7683	7466	7333	7750	7400	83	2280	500	4710	10	1	16595939	1231	4.56	0.87	12	0.26	1627.00	8489.00	11200	20230105	-33.75	5920	20231030	25.34	7980	-7.02	20240102	7400	0.27	20240104	11200	-33.75	20230105	5920	25.34	20231030	2.77	N	253840	500	82 억		326258	N	N	0	N	00	N
101	20240104	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-30	5	-0.39	68378170	9145	8.94	7510	7570	7400	9880	5320	7600	7476.84	1.97	0	1135	8033	7816	7683	7466	7333	7750	7400	83	2280	500	4710	10	1	16595939	1256	4.65	0.89	12	0.06	1627.00	8489.00	11200	20230105	-32.41	5920	20231030	27.87	7980	-5.14	20240102	7400	2.30	20240104	11200	-32.41	20230105	5920	27.87	20231030	2.77	N	253840	500	82 억		326258	N	N	0	N	00	N
102	20240103	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-190	5	-2.44	783825720	101488	111.26	7890	7900	7550	10120	5460	7790	7723.39	2.07	0	-16670	8163	7976	7793	7606	7423	8070	7700	83	2330	500	4820	10	1	16595939	1261	4.67	0.90	12	0.61	1627.00	8489.00	11200	20230105	-32.14	5920	20231030	28.38	7980	-4.76	20240102	7550	0.66	20240103	11200	-32.14	20230105	5920	28.38	20231030	2.86	N	253840	500	82 억		343421	N	N	0	N	00	N
103	20240103	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	-170	5	-2.18	753763300	97542	106.94	7890	7900	7550	10120	5460	7790	7727.58	2.07	0	-16130	8163	7976	7793	7606	7423	8070	7700	83	2330	500	4820	10	1	16595939	1265	4.68	0.90	12	0.59	1627.00	8489.00	11200	20230105	-31.96	5920	20231030	28.72	7980	-4.51	20240102	7550	0.93	20240103	11200	-31.96	20230105	5920	28.72	20231030	2.86	N	253840	500	82 억		343421	N	N	0	N	00	N
104	20240103	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-210	5	-2.70	689742250	89099	97.68	7890	7900	7550	10120	5460	7790	7741.30	2.07	0	-16006	8163	7976	7793	7606	7423	8070	7700	83	2330	500	4820	10	1	16595939	1258	4.66	0.89	12	0.54	1627.00	8489.00	11200	20230105	-32.32	5920	20231030	28.04	7980	-5.01	20240102	7550	0.40	20240103	11200	-32.32	20230105	5920	28.04	20231030	2.86	N	253840	500	82 억		343421	N	N	0	N	00	N
105	20240103	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-80	5	-1.03	493694870	63376	69.48	7890	7900	7690	10120	5460	7790	7789.93	2.07	0	-14064	8163	7976	7793	7606	7423	8070	7700	83	2330	500	4820	10	1	16595939	1280	4.74	0.91	12	0.38	1627.00	8489.00	11200	20230105	-31.16	5920	20231030	30.24	7980	-3.38	20240102	7610	1.31	20240102	11200	-31.16	20230105	5920	30.24	20231030	2.86	N	253840	500	82 억		343421	N	N	0	N	00	N
106	20240103	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	-40	5	-0.51	366015920	46877	51.39	7890	7900	7740	10120	5460	7790	7808.01	2.07	0	-7790	8163	7976	7793	7606	7423	8070	7700	83	2330	500	4820	10	1	16595939	1286	4.76	0.91	12	0.28	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	7980	-2.88	20240102	7610	1.84	20240102	11200	-30.80	20230105	5920	30.91	20231030	2.86	N	253840	500	82 억		343421	N	N	0	N	00	N
107	20240103	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	-40	5	-0.51	335790690	42983	47.12	7890	7900	7740	10120	5460	7790	7812.17	2.07	0	-7836	8163	7976	7793	7606	7423	8070	7700	83	2330	500	4820	10	1	16595939	1286	4.76	0.91	12	0.26	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	7980	-2.88	20240102	7610	1.84	20240102	11200	-30.80	20230105	5920	30.91	20231030	2.86	N	253840	500	82 억		343421	N	N	0	N	00	N
108	20240103	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	-30	5	-0.39	259142010	33114	36.30	7890	7900	7740	10120	5460	7790	7825.75	2.07	0	-9650	8163	7976	7793	7606	7423	8070	7700	83	2330	500	4820	10	1	16595939	1288	4.77	0.91	12	0.20	1627.00	8489.00	11200	20230105	-30.71	5920	20231030	31.08	7980	-2.76	20240102	7610	1.97	20240102	11200	-30.71	20230105	5920	31.08	20231030	2.86	N	253840	500	82 억		343421	N	N	0	N	00	N
109	20240103	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	40	2	0.51	127020120	16191	17.75	7890	7900	7740	10120	5460	7790	7845.11	2.07	0	-8377	8163	7976	7793	7606	7423	8070	7700	83	2330	500	4820	10	1	16595939	1299	4.81	0.92	12	0.10	1627.00	8489.00	11200	20230105	-30.09	5920	20231030	32.26	7980	-1.88	20240102	7610	2.89	20240102	11200	-30.09	20230105	5920	32.26	20231030	2.86	N	253840	500	82 억		343421	N	N	0	N	00	N
110	20240102	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	40	2	0.52	701274930	89894	65.81	7650	7980	7610	10070	5430	7750	7801.21	2.01	0	10194	8176	7962	7656	7442	7136	8070	7550	83	2320	500	4800	10	1	16595939	1293	4.79	0.92	12	0.54	1627.00	8489.00	11200	20230105	-30.45	5920	20231030	31.59	7980	-2.38	20240102	7610	2.37	20240102	11200	-30.45	20230105	5920	31.59	20231030	3.09	N	253840	500	82 억		333182	N	N	0	N	00	N
111	20240102	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	20	2	0.26	656626960	84159	61.61	7650	7980	7610	10070	5430	7750	7802.28	2.01	0	11045	8176	7962	7656	7442	7136	8070	7550	83	2320	500	4800	10	1	16595939	1290	4.78	0.92	12	0.51	1627.00	8489.00	11200	20230105	-30.62	5920	20231030	31.25	7980	-2.63	20240102	7610	2.10	20240102	11200	-30.62	20230105	5920	31.25	20231030	3.09	N	253840	500	82 억		333182	N	N	0	N	00	N
112	20240102	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	90	2	1.16	568016430	72805	53.30	7650	7980	7610	10070	5430	7750	7801.96	2.01	0	12691	8176	7962	7656	7442	7136	8070	7550	83	2320	500	4800	10	1	16595939	1301	4.82	0.92	12	0.44	1627.00	8489.00	11200	20230105	-30.00	5920	20231030	32.43	7980	-1.75	20240102	7610	3.02	20240102	11200	-30.00	20230105	5920	32.43	20231030	3.09	N	253840	500	82 억		333182	N	N	0	N	00	N
113	20240102	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	160	2	2.06	460086610	59097	43.27	7650	7980	7610	10070	5430	7750	7785.34	2.01	0	15892	8176	7962	7656	7442	7136	8070	7550	83	2320	500	4800	10	1	16595939	1313	4.86	0.93	12	0.36	1627.00	8489.00	11200	20230105	-29.37	5920	20231030	33.61	7980	-0.88	20240102	7610	3.94	20240102	11200	-29.37	20230105	5920	33.61	20231030	3.09	N	253840	500	82 억		333182	N	N	0	N	00	N
114	20240102	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	70	2	0.90	349806450	45093	33.01	7650	7860	7610	10070	5430	7750	7757.46	2.01	0	11039	8176	7962	7656	7442	7136	8070	7550	83	2320	500	4800	10	1	16595939	1298	4.81	0.92	12	0.27	1627.00	8489.00	11200	20230105	-30.18	5920	20231030	32.09	7860	-0.51	20240102	7610	2.76	20240102	11200	-30.18	20230105	5920	32.09	20231030	3.09	N	253840	500	82 억		333182	N	N	0	N	00	N
115	20240102	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	20	2	0.26	282437260	36445	26.68	7650	7860	7610	10070	5430	7750	7749.68	2.01	0	7384	8176	7962	7656	7442	7136	8070	7550	83	2320	500	4800	10	1	16595939	1290	4.78	0.92	12	0.22	1627.00	8489.00	11200	20230105	-30.62	5920	20231030	31.25	7860	-1.15	20240102	7610	2.10	20240102	11200	-30.62	20230105	5920	31.25	20231030	3.09	N	253840	500	82 억		333182	N	N	0	N	00	N
116	20240102	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	-20	5	-0.26	94117930	12159	8.90	7650	7860	7610	10070	5430	7750	7740.52	2.01	0	1336	8176	7962	7656	7442	7136	8070	7550	83	2320	500	4800	10	1	16595939	1283	4.75	0.91	12	0.07	1627.00	8489.00	11200	20230105	-30.98	5920	20231030	30.57	7860	-1.65	20240102	7610	1.58	20240102	11200	-30.98	20230105	5920	30.57	20231030	3.09	N	253840	500	82 억		333182	N	N	0	N	00	N
117	20240102	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	10070	5430	7750	0.00	2.01	0	0	8176	7962	7656	7442	7136	8070	7550	83	2320	500	4800	10	1	16595939	1286	4.76	0.91	12	0.00	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	0	0.00	0	0	0.00	0	11200	-30.80	20230105	5920	30.91	20231030	3.09	N	253840	500	82 억		333182	N	N	0	N	00	N