KissMeData/348350/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	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	40	2	0.40	42562910	4222	41.54	10000	10160	9970	13110	7070	10090	10081.22	0.57	0	441	10256	10172	10036	9952	9816	10215	9995	51	3020	500	6250	10	1	10183600	1032	8.43	0.92	12	0.04	1202.00	10964.00	20250	20230828	-49.98	9610	20231205	5.41	10870	-6.81	20240104	9750	3.90	20240117	20250	-49.98	20230828	9610	5.41	20231205	2.21	N	348350	500	50 억		57738	N	N	0	N	00	N
3	20240123	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	50	2	0.50	35933230	3566	35.09	10000	10160	9970	13110	7070	10090	10076.62	0.57	0	401	10256	10172	10036	9952	9816	10215	9995	51	3020	500	6250	10	1	10183600	1033	8.44	0.92	12	0.04	1202.00	10964.00	20250	20230828	-49.93	9610	20231205	5.52	10870	-6.72	20240104	9750	4.00	20240117	20250	-49.93	20230828	9610	5.52	20231205	2.21	N	348350	500	50 억		57738	N	N	0	N	00	N
4	20240123	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	10	2	0.10	20649930	2060	20.27	10000	10100	9970	13110	7070	10090	10024.24	0.57	0	578	10256	10172	10036	9952	9816	10215	9995	51	3020	500	6250	10	1	10183600	1029	8.40	0.92	12	0.02	1202.00	10964.00	20250	20230828	-50.12	9610	20231205	5.10	10870	-7.08	20240104	9750	3.59	20240117	20250	-50.12	20230828	9610	5.10	20231205	2.21	N	348350	500	50 억		57738	N	N	0	N	00	N
5	20240123	091203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-120	5	-1.19	9095960	911	8.96	10000	10000	9970	13110	7070	10090	9984.59	0.57	0	352	10256	10172	10036	9952	9816	10215	9995	51	3020	500	6250	10	1	10183600	1015	8.29	0.91	12	0.01	1202.00	10964.00	20250	20230828	-50.77	9610	20231205	3.75	10870	-8.28	20240104	9750	2.26	20240117	20250	-50.77	20230828	9610	3.75	20231205	2.21	N	348350	500	50 억		57738	N	N	0	N	00	N
6	20240119	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	70	2	0.71	60598590	6116	118.44	9820	9970	9820	12770	6890	9830	9908.21	0.55	0	773	9936	9882	9816	9762	9696	9910	9790	51	2940	500	6090	10	1	10183600	1008	8.24	0.90	12	0.06	1202.00	10964.00	20250	20230828	-51.11	9610	20231205	3.02	10870	-8.92	20240104	9750	1.54	20240117	20250	-51.11	20230828	9610	3.02	20231205	2.20	N	348350	500	50 억		55849	N	N	0	N	00	N
7	20240119	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	100	2	1.02	54261010	5476	106.04	9820	9970	9820	12770	6890	9830	9908.88	0.55	0	816	9936	9882	9816	9762	9696	9910	9790	51	2940	500	6090	10	1	10183600	1011	8.26	0.91	12	0.05	1202.00	10964.00	20250	20230828	-50.96	9610	20231205	3.33	10870	-8.65	20240104	9750	1.85	20240117	20250	-50.96	20230828	9610	3.33	20231205	2.20	N	348350	500	50 억		55849	N	N	0	N	00	N
8	20240119	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	80	2	0.81	51752900	5223	101.14	9820	9970	9820	12770	6890	9830	9908.65	0.55	0	861	9936	9882	9816	9762	9696	9910	9790	51	2940	500	6090	10	1	10183600	1009	8.24	0.90	12	0.05	1202.00	10964.00	20250	20230828	-51.06	9610	20231205	3.12	10870	-8.83	20240104	9750	1.64	20240117	20250	-51.06	20230828	9610	3.12	20231205	2.20	N	348350	500	50 억		55849	N	N	0	N	00	N
9	20240119	131156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	80	2	0.81	44103870	4451	86.19	9820	9970	9820	12770	6890	9830	9908.76	0.55	0	707	9936	9882	9816	9762	9696	9910	9790	51	2940	500	6090	10	1	10183600	1009	8.24	0.90	12	0.04	1202.00	10964.00	20250	20230828	-51.06	9610	20231205	3.12	10870	-8.83	20240104	9750	1.64	20240117	20250	-51.06	20230828	9610	3.12	20231205	2.20	N	348350	500	50 억		55849	N	N	0	N	00	N
10	20240119	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	80	2	0.81	42383810	4277	82.82	9820	9970	9820	12770	6890	9830	9909.71	0.55	0	688	9936	9882	9816	9762	9696	9910	9790	51	2940	500	6090	10	1	10183600	1009	8.24	0.90	12	0.04	1202.00	10964.00	20250	20230828	-51.06	9610	20231205	3.12	10870	-8.83	20240104	9750	1.64	20240117	20250	-51.06	20230828	9610	3.12	20231205	2.20	N	348350	500	50 억		55849	N	N	0	N	00	N
11	20240119	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	70	2	0.71	31791160	3208	62.12	9820	9970	9820	12770	6890	9830	9909.96	0.55	0	288	9936	9882	9816	9762	9696	9910	9790	51	2940	500	6090	10	1	10183600	1008	8.24	0.90	12	0.03	1202.00	10964.00	20250	20230828	-51.11	9610	20231205	3.02	10870	-8.92	20240104	9750	1.54	20240117	20250	-51.11	20230828	9610	3.02	20231205	2.20	N	348350	500	50 억		55849	N	N	0	N	00	N
12	20240119	101204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	90	2	0.92	18488270	1866	36.13	9820	9970	9820	12770	6890	9830	9907.97	0.55	0	556	9936	9882	9816	9762	9696	9910	9790	51	2940	500	6090	10	1	10183600	1010	8.25	0.90	12	0.02	1202.00	10964.00	20250	20230828	-51.01	9610	20231205	3.23	10870	-8.74	20240104	9750	1.74	20240117	20250	-51.01	20230828	9610	3.23	20231205	2.20	N	348350	500	50 억		55849	N	N	0	N	00	N
13	20240119	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	90	2	0.92	5210750	530	10.26	9820	9920	9820	12770	6890	9830	9831.60	0.55	0	62	9936	9882	9816	9762	9696	9910	9790	51	2940	500	6090	10	1	10183600	1010	8.25	0.90	12	0.01	1202.00	10964.00	20250	20230828	-51.01	9610	20231205	3.23	10870	-8.74	20240104	9750	1.74	20240117	20250	-51.01	20230828	9610	3.23	20231205	2.20	N	348350	500	50 억		55849	N	N	0	N	00	N
14	20240118	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	20	2	0.20	50708280	5164	31.74	9810	9870	9750	12750	6870	9810	9819.57	0.55	0	112	10116	9962	9856	9702	9596	9910	9650	51	2940	500	6080	10	1	10183600	1001	8.18	0.90	12	0.05	1202.00	10964.00	20250	20230828	-51.46	9610	20231205	2.29	10870	-9.57	20240104	9750	0.82	20240118	20250	-51.46	20230828	9610	2.29	20231205	2.21	N	348350	500	50 억		55737	N	N	0	N	00	N
15	20240118	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	10	2	0.10	45613620	4645	28.55	9810	9870	9750	12750	6870	9810	9819.94	0.55	0	45	10116	9962	9856	9702	9596	9910	9650	51	2940	500	6080	10	1	10183600	1000	8.17	0.90	12	0.05	1202.00	10964.00	20250	20230828	-51.51	9610	20231205	2.19	10870	-9.66	20240104	9750	0.72	20240118	20250	-51.51	20230828	9610	2.19	20231205	2.21	N	348350	500	50 억		55737	N	N	0	N	00	N
16	20240118	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	10	2	0.10	43707730	4451	27.36	9810	9870	9750	12750	6870	9810	9819.76	0.55	0	43	10116	9962	9856	9702	9596	9910	9650	51	2940	500	6080	10	1	10183600	1000	8.17	0.90	12	0.04	1202.00	10964.00	20250	20230828	-51.51	9610	20231205	2.19	10870	-9.66	20240104	9750	0.72	20240118	20250	-51.51	20230828	9610	2.19	20231205	2.21	N	348350	500	50 억		55737	N	N	0	N	00	N
17	20240118	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	40	2	0.41	43265590	4406	27.08	9810	9870	9750	12750	6870	9810	9819.70	0.55	0	33	10116	9962	9856	9702	9596	9910	9650	51	2940	500	6080	10	1	10183600	1003	8.19	0.90	12	0.04	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9750	1.03	20240118	20250	-51.36	20230828	9610	2.50	20231205	2.21	N	348350	500	50 억		55737	N	N	0	N	00	N
18	20240118	121157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	50	2	0.51	37331270	3803	23.38	9810	9870	9750	12750	6870	9810	9816.27	0.55	0	17	10116	9962	9856	9702	9596	9910	9650	51	2940	500	6080	10	1	10183600	1004	8.20	0.90	12	0.04	1202.00	10964.00	20250	20230828	-51.31	9610	20231205	2.60	10870	-9.29	20240104	9750	1.13	20240118	20250	-51.31	20230828	9610	2.60	20231205	2.21	N	348350	500	50 억		55737	N	N	0	N	00	N
19	20240118	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	40	2	0.41	28679280	2926	17.99	9810	9870	9750	12750	6870	9810	9801.53	0.55	0	63	10116	9962	9856	9702	9596	9910	9650	51	2940	500	6080	10	1	10183600	1003	8.19	0.90	12	0.03	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9750	1.03	20240118	20250	-51.36	20230828	9610	2.50	20231205	2.21	N	348350	500	50 억		55737	N	N	0	N	00	N
20	20240118	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	40	2	0.41	22374470	2283	14.03	9810	9870	9750	12750	6870	9810	9800.47	0.55	0	85	10116	9962	9856	9702	9596	9910	9650	51	2940	500	6080	10	1	10183600	1003	8.19	0.90	12	0.02	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9750	1.03	20240118	20250	-51.36	20230828	9610	2.50	20231205	2.21	N	348350	500	50 억		55737	N	N	0	N	00	N
21	20240118	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-10	5	-0.10	4228590	431	2.65	9810	9850	9800	12750	6870	9810	9811.11	0.55	0	-277	10116	9962	9856	9702	9596	9910	9650	51	2940	500	6080	10	1	10183600	998	8.15	0.89	12	0.00	1202.00	10964.00	20250	20230828	-51.60	9610	20231205	1.98	10870	-9.84	20240104	9750	0.51	20240117	20250	-51.60	20230828	9610	1.98	20231205	2.21	N	348350	500	50 억		55737	N	N	0	N	00	N
22	20240117	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-280	5	-2.78	159965370	16268	125.37	10010	10010	9750	13110	7070	10090	9833.13	0.59	0	-4658	10276	10182	10076	9982	9876	10130	9930	51	3020	500	6250	10	1	10183600	999	8.16	0.89	12	0.16	1202.00	10964.00	20250	20230828	-51.56	9610	20231205	2.08	10870	-9.75	20240104	9750	0.62	20240117	20250	-51.56	20230828	9610	2.08	20231205	2.24	N	348350	500	50 억		60396	N	N	0	N	00	N
23	20240117	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-280	5	-2.78	154689740	15730	121.22	10010	10010	9750	13110	7070	10090	9834.06	0.59	0	-4472	10276	10182	10076	9982	9876	10130	9930	51	3020	500	6250	10	1	10183600	999	8.16	0.89	12	0.15	1202.00	10964.00	20250	20230828	-51.56	9610	20231205	2.08	10870	-9.75	20240104	9750	0.62	20240117	20250	-51.56	20230828	9610	2.08	20231205	2.24	N	348350	500	50 억		60396	N	N	0	N	00	N
24	20240117	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-290	5	-2.87	147453410	14992	115.54	10010	10010	9750	13110	7070	10090	9835.47	0.59	0	-4288	10276	10182	10076	9982	9876	10130	9930	51	3020	500	6250	10	1	10183600	998	8.15	0.89	12	0.15	1202.00	10964.00	20250	20230828	-51.60	9610	20231205	1.98	10870	-9.84	20240104	9750	0.51	20240117	20250	-51.60	20230828	9610	1.98	20231205	2.24	N	348350	500	50 억		60396	N	N	0	N	00	N
25	20240117	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-290	5	-2.87	134135640	13630	105.04	10010	10010	9760	13110	7070	10090	9841.21	0.59	0	-3889	10276	10182	10076	9982	9876	10130	9930	51	3020	500	6250	10	1	10183600	998	8.15	0.89	12	0.13	1202.00	10964.00	20250	20230828	-51.60	9610	20231205	1.98	10870	-9.84	20240104	9760	0.41	20240117	20250	-51.60	20230828	9610	1.98	20231205	2.24	N	348350	500	50 억		60396	N	N	0	N	00	N
26	20240117	121153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-280	5	-2.78	114392920	11613	89.50	10010	10010	9800	13110	7070	10090	9850.42	0.59	0	-3080	10276	10182	10076	9982	9876	10130	9930	51	3020	500	6250	10	1	10183600	999	8.16	0.89	12	0.11	1202.00	10964.00	20250	20230828	-51.56	9610	20231205	2.08	10870	-9.75	20240104	9800	0.10	20240117	20250	-51.56	20230828	9610	2.08	20231205	2.24	N	348350	500	50 억		60396	N	N	0	N	00	N
27	20240117	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-250	5	-2.48	99923200	10139	78.14	10010	10010	9800	13110	7070	10090	9855.33	0.59	0	-2822	10276	10182	10076	9982	9876	10130	9930	51	3020	500	6250	10	1	10183600	1002	8.19	0.90	12	0.10	1202.00	10964.00	20250	20230828	-51.41	9610	20231205	2.39	10870	-9.48	20240104	9800	0.41	20240117	20250	-51.41	20230828	9610	2.39	20231205	2.24	N	348350	500	50 억		60396	N	N	0	N	00	N
28	20240117	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-240	5	-2.38	70035680	7095	54.68	10010	10010	9820	13110	7070	10090	9871.13	0.59	0	-2185	10276	10182	10076	9982	9876	10130	9930	51	3020	500	6250	10	1	10183600	1003	8.19	0.90	12	0.07	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9820	0.31	20240117	20250	-51.36	20230828	9610	2.50	20231205	2.24	N	348350	500	50 억		60396	N	N	0	N	00	N
29	20240117	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-190	5	-1.88	12068600	1214	9.36	10010	10010	9900	13110	7070	10090	9941.19	0.59	0	-798	10276	10182	10076	9982	9876	10130	9930	51	3020	500	6250	10	1	10183600	1008	8.24	0.90	12	0.01	1202.00	10964.00	20250	20230828	-51.11	9610	20231205	3.02	10870	-8.92	20240104	9900	0.00	20240117	20250	-51.11	20230828	9610	3.02	20231205	2.24	N	348350	500	50 억		60396	N	N	0	N	00	N
30	20240116	161149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-90	5	-0.88	130159260	12976	117.44	10170	10170	9970	13230	7130	10180	10030.72	0.62	0	-2796	10533	10356	10163	9986	9793	10260	9890	51	3050	500	6310	10	1	10183600	1028	8.39	0.92	12	0.13	1202.00	10964.00	20250	20230828	-50.17	9610	20231205	4.99	10870	-7.18	20240104	9970	1.20	20240116	20250	-50.17	20230828	9610	4.99	20231205	2.26	N	348350	500	50 억		63192	N	N	0	N	00	N
31	20240116	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-180	5	-1.77	124065490	12372	111.97	10170	10170	9970	13230	7130	10180	10027.93	0.62	0	-2723	10533	10356	10163	9986	9793	10260	9890	51	3050	500	6310	10	1	10183600	1018	8.32	0.91	12	0.12	1202.00	10964.00	20250	20230828	-50.62	9610	20231205	4.06	10870	-8.00	20240104	9970	0.30	20240116	20250	-50.62	20230828	9610	4.06	20231205	2.26	N	348350	500	50 억		63192	N	N	0	N	00	N
32	20240116	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-110	5	-1.08	110026360	10970	99.29	10170	10170	9970	13230	7130	10180	10029.75	0.62	0	-2472	10533	10356	10163	9986	9793	10260	9890	51	3050	500	6310	10	1	10183600	1025	8.38	0.92	12	0.11	1202.00	10964.00	20250	20230828	-50.27	9610	20231205	4.79	10870	-7.36	20240104	9970	1.00	20240116	20250	-50.27	20230828	9610	4.79	20231205	2.26	N	348350	500	50 억		63192	N	N	0	N	00	N
33	20240116	131150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-150	5	-1.47	98630680	9834	89.00	10170	10170	9970	13230	7130	10180	10029.56	0.62	0	-2564	10533	10356	10163	9986	9793	10260	9890	51	3050	500	6310	10	1	10183600	1021	8.34	0.91	12	0.10	1202.00	10964.00	20250	20230828	-50.47	9610	20231205	4.37	10870	-7.73	20240104	9970	0.60	20240116	20250	-50.47	20230828	9610	4.37	20231205	2.26	N	348350	500	50 억		63192	N	N	0	N	00	N
34	20240116	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	-160	5	-1.57	81928060	8166	73.91	10170	10170	9970	13230	7130	10180	10032.83	0.62	0	-3018	10533	10356	10163	9986	9793	10260	9890	51	3050	500	6310	10	1	10183600	1020	8.34	0.91	12	0.08	1202.00	10964.00	20250	20230828	-50.52	9610	20231205	4.27	10870	-7.82	20240104	9970	0.50	20240116	20250	-50.52	20230828	9610	4.27	20231205	2.26	N	348350	500	50 억		63192	N	N	0	N	00	N
35	20240116	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-150	5	-1.47	78711730	7845	71.00	10170	10170	9970	13230	7130	10180	10033.36	0.62	0	-3138	10533	10356	10163	9986	9793	10260	9890	51	3050	500	6310	10	1	10183600	1021	8.34	0.91	12	0.08	1202.00	10964.00	20250	20230828	-50.47	9610	20231205	4.37	10870	-7.73	20240104	9970	0.60	20240116	20250	-50.47	20230828	9610	4.37	20231205	2.26	N	348350	500	50 억		63192	N	N	0	N	00	N
36	20240116	101147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-150	5	-1.47	41229560	4095	37.06	10170	10170	10020	13230	7130	10180	10068.27	0.62	0	-2503	10533	10356	10163	9986	9793	10260	9890	51	3050	500	6310	10	1	10183600	1021	8.34	0.91	12	0.04	1202.00	10964.00	20250	20230828	-50.47	9610	20231205	4.37	10870	-7.73	20240104	9970	0.60	20240115	20250	-50.47	20230828	9610	4.37	20231205	2.26	N	348350	500	50 억		63192	N	N	0	N	00	N
37	20240116	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-80	5	-0.79	1814120	179	1.62	10170	10170	10100	13230	7130	10180	10134.75	0.62	0	-136	10533	10356	10163	9986	9793	10260	9890	51	3050	500	6310	10	1	10183600	1029	8.40	0.92	12	0.00	1202.00	10964.00	20250	20230828	-50.12	9610	20231205	5.10	10870	-7.08	20240104	9970	1.30	20240115	20250	-50.12	20230828	9610	5.10	20231205	2.26	N	348350	500	50 억		63192	N	N	0	N	00	N
38	20240115	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	-160	5	-1.55	111753390	11017	80.40	10340	10340	9970	13440	7240	10340	10143.72	0.63	0	-607	10700	10520	10360	10180	10020	10440	10100	51	3100	500	6410	10	1	10183600	1037	8.47	0.93	12	0.11	1202.00	10964.00	20250	20230828	-49.73	9610	20231205	5.93	10870	-6.35	20240104	9970	2.11	20240115	20250	-49.73	20230828	9610	5.93	20231205	2.26	N	348350	500	50 억		63805	N	N	0	N	00	N
39	20240115	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-220	5	-2.13	98740930	9736	71.05	10340	10340	9970	13440	7240	10340	10141.84	0.63	0	-528	10700	10520	10360	10180	10020	10440	10100	51	3100	500	6410	10	1	10183600	1031	8.42	0.92	12	0.10	1202.00	10964.00	20250	20230828	-50.02	9610	20231205	5.31	10870	-6.90	20240104	9970	1.50	20240115	20250	-50.02	20230828	9610	5.31	20231205	2.26	N	348350	500	50 억		63805	N	N	0	N	00	N
40	20240115	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	-230	5	-2.22	76567380	7538	55.01	10340	10340	9970	13440	7240	10340	10157.52	0.63	0	-136	10700	10520	10360	10180	10020	10440	10100	51	3100	500	6410	10	1	10183600	1030	8.41	0.92	12	0.07	1202.00	10964.00	20250	20230828	-50.07	9610	20231205	5.20	10870	-6.99	20240104	9970	1.40	20240115	20250	-50.07	20230828	9610	5.20	20231205	2.26	N	348350	500	50 억		63805	N	N	0	N	00	N
41	20240115	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-190	5	-1.84	66060720	6499	47.43	10340	10340	9970	13440	7240	10340	10164.75	0.63	0	53	10700	10520	10360	10180	10020	10440	10100	51	3100	500	6410	10	1	10183600	1034	8.44	0.93	12	0.06	1202.00	10964.00	20250	20230828	-49.88	9610	20231205	5.62	10870	-6.62	20240104	9970	1.81	20240115	20250	-49.88	20230828	9610	5.62	20231205	2.26	N	348350	500	50 억		63805	N	N	0	N	00	N
42	20240115	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-180	5	-1.74	63616810	6258	45.67	10340	10340	9970	13440	7240	10340	10165.68	0.63	0	236	10700	10520	10360	10180	10020	10440	10100	51	3100	500	6410	10	1	10183600	1035	8.45	0.93	12	0.06	1202.00	10964.00	20250	20230828	-49.83	9610	20231205	5.72	10870	-6.53	20240104	9970	1.91	20240115	20250	-49.83	20230828	9610	5.72	20231205	2.26	N	348350	500	50 억		63805	N	N	0	N	00	N
43	20240115	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-190	5	-1.84	58958570	5798	42.31	10340	10340	9970	13440	7240	10340	10168.78	0.63	0	326	10700	10520	10360	10180	10020	10440	10100	51	3100	500	6410	10	1	10183600	1034	8.44	0.93	12	0.06	1202.00	10964.00	20250	20230828	-49.88	9610	20231205	5.62	10870	-6.62	20240104	9970	1.81	20240115	20250	-49.88	20230828	9610	5.62	20231205	2.26	N	348350	500	50 억		63805	N	N	0	N	00	N
44	20240115	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	-120	5	-1.16	49220910	4838	35.31	10340	10340	9970	13440	7240	10340	10173.81	0.63	0	53	10700	10520	10360	10180	10020	10440	10100	51	3100	500	6410	10	1	10183600	1041	8.50	0.93	12	0.05	1202.00	10964.00	20250	20230828	-49.53	9610	20231205	6.35	10870	-5.98	20240104	9970	2.51	20240115	20250	-49.53	20230828	9610	6.35	20231205	2.26	N	348350	500	50 억		63805	N	N	0	N	00	N
45	20240115	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-70	5	-0.68	7448750	723	5.28	10340	10340	10250	13440	7240	10340	10302.56	0.63	0	-42	10700	10520	10360	10180	10020	10440	10100	51	3100	500	6410	10	1	10183600	1046	8.54	0.94	12	0.01	1202.00	10964.00	20250	20230828	-49.28	9610	20231205	6.87	10870	-5.52	20240104	10200	0.69	20240112	20250	-49.28	20230828	9610	6.87	20231205	2.26	N	348350	500	50 억		63805	N	N	0	N	00	N
46	20240112	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	-140	5	-1.34	141880700	13700	147.03	10410	10540	10200	13620	7340	10480	10356.17	0.62	0	413	10646	10562	10516	10432	10386	10540	10410	51	3140	500	6490	10	1	10183600	1053	8.60	0.94	12	0.13	1202.00	10964.00	20250	20230828	-48.94	9610	20231205	7.60	10870	-4.88	20240104	10200	1.37	20240112	20250	-48.94	20230828	9610	7.60	20231205	2.29	N	348350	500	50 억		63392	N	N	0	N	00	N
47	20240112	151141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	-140	5	-1.34	135376840	13071	140.28	10410	10540	10200	13620	7340	10480	10356.94	0.62	0	292	10646	10562	10516	10432	10386	10540	10410	51	3140	500	6490	10	1	10183600	1053	8.60	0.94	12	0.13	1202.00	10964.00	20250	20230828	-48.94	9610	20231205	7.60	10870	-4.88	20240104	10200	1.37	20240112	20250	-48.94	20230828	9610	7.60	20231205	2.29	N	348350	500	50 억		63392	N	N	0	N	00	N
48	20240112	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	-90	5	-0.86	129582690	12509	134.25	10410	10540	10200	13620	7340	10480	10359.06	0.62	0	282	10646	10562	10516	10432	10386	10540	10410	51	3140	500	6490	10	1	10183600	1058	8.64	0.95	12	0.12	1202.00	10964.00	20250	20230828	-48.69	9610	20231205	8.12	10870	-4.42	20240104	10200	1.86	20240112	20250	-48.69	20230828	9610	8.12	20231205	2.29	N	348350	500	50 억		63392	N	N	0	N	00	N
49	20240112	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-80	5	-0.76	125524930	12116	130.03	10410	10540	10200	13620	7340	10480	10360.16	0.62	0	175	10646	10562	10516	10432	10386	10540	10410	51	3140	500	6490	10	1	10183600	1059	8.65	0.95	12	0.12	1202.00	10964.00	20250	20230828	-48.64	9610	20231205	8.22	10870	-4.32	20240104	10200	1.96	20240112	20250	-48.64	20230828	9610	8.22	20231205	2.29	N	348350	500	50 억		63392	N	N	0	N	00	N
50	20240112	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-130	5	-1.24	105735690	10210	109.57	10410	10540	10200	13620	7340	10480	10355.97	0.62	0	-425	10646	10562	10516	10432	10386	10540	10410	51	3140	500	6490	10	1	10183600	1054	8.61	0.94	12	0.10	1202.00	10964.00	20250	20230828	-48.89	9610	20231205	7.70	10870	-4.78	20240104	10200	1.47	20240112	20250	-48.89	20230828	9610	7.70	20231205	2.29	N	348350	500	50 억		63392	N	N	0	N	00	N
51	20240112	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-130	5	-1.24	91882330	8869	95.18	10410	10540	10200	13620	7340	10480	10359.81	0.62	0	-855	10646	10562	10516	10432	10386	10540	10410	51	3140	500	6490	10	1	10183600	1054	8.61	0.94	12	0.09	1202.00	10964.00	20250	20230828	-48.89	9610	20231205	7.70	10870	-4.78	20240104	10200	1.47	20240112	20250	-48.89	20230828	9610	7.70	20231205	2.29	N	348350	500	50 억		63392	N	N	0	N	00	N
52	20240112	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	-110	5	-1.05	60304060	5810	62.35	10410	10540	10200	13620	7340	10480	10379.18	0.62	0	-528	10646	10562	10516	10432	10386	10540	10410	51	3140	500	6490	10	1	10183600	1056	8.63	0.95	12	0.06	1202.00	10964.00	20250	20230828	-48.79	9610	20231205	7.91	10870	-4.60	20240104	10200	1.67	20240112	20250	-48.79	20230828	9610	7.91	20231205	2.29	N	348350	500	50 억		63392	N	N	0	N	00	N
53	20240112	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10510	30	2	0.29	12034060	1152	12.36	10410	10540	10410	13620	7340	10480	10445.94	0.62	0	496	10646	10562	10516	10432	10386	10540	10410	51	3140	500	6490	10	1	10183600	1070	8.74	0.96	12	0.01	1202.00	10964.00	20250	20230828	-48.10	9610	20231205	9.37	10870	-3.31	20240104	10310	1.94	20240103	20250	-48.10	20230828	9610	9.37	20231205	2.29	N	348350	500	50 억		63392	N	N	0	N	00	N
54	20240111	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	-120	5	-1.13	97870010	9315	99.94	10530	10600	10470	13780	7420	10600	10506.71	0.62	0	405	10793	10696	10553	10456	10313	10745	10505	51	3180	500	6570	10	1	10183600	1067	8.72	0.96	12	0.09	1202.00	10964.00	20250	20230828	-48.25	9610	20231205	9.05	10870	-3.59	20240104	10310	1.65	20240103	20250	-48.25	20230828	9610	9.05	20231205	2.31	N	348350	500	50 억		62937	N	N	0	N	00	N
55	20240111	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	-50	5	-0.47	73715320	7013	75.24	10530	10600	10470	13780	7420	10600	10511.24	0.62	0	109	10793	10696	10553	10456	10313	10745	10505	51	3180	500	6570	10	1	10183600	1074	8.78	0.96	12	0.07	1202.00	10964.00	20250	20230828	-47.90	9610	20231205	9.78	10870	-2.94	20240104	10310	2.33	20240103	20250	-47.90	20230828	9610	9.78	20231205	2.31	N	348350	500	50 억		62937	N	N	0	N	00	N
56	20240111	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	-50	5	-0.47	67590020	6430	68.98	10530	10600	10470	13780	7420	10600	10511.67	0.62	0	157	10793	10696	10553	10456	10313	10745	10505	51	3180	500	6570	10	1	10183600	1074	8.78	0.96	12	0.06	1202.00	10964.00	20250	20230828	-47.90	9610	20231205	9.78	10870	-2.94	20240104	10310	2.33	20240103	20250	-47.90	20230828	9610	9.78	20231205	2.31	N	348350	500	50 억		62937	N	N	0	N	00	N
57	20240111	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10530	-70	5	-0.66	54274600	5166	55.42	10530	10600	10470	13780	7420	10600	10506.12	0.62	0	449	10793	10696	10553	10456	10313	10745	10505	51	3180	500	6570	10	1	10183600	1072	8.76	0.96	12	0.05	1202.00	10964.00	20250	20230828	-48.00	9610	20231205	9.57	10870	-3.13	20240104	10310	2.13	20240103	20250	-48.00	20230828	9610	9.57	20231205	2.31	N	348350	500	50 억		62937	N	N	0	N	00	N
58	20240111	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10530	-70	5	-0.66	43542160	4145	44.47	10530	10600	10470	13780	7420	10600	10504.74	0.62	0	647	10793	10696	10553	10456	10313	10745	10505	51	3180	500	6570	10	1	10183600	1072	8.76	0.96	12	0.04	1202.00	10964.00	20250	20230828	-48.00	9610	20231205	9.57	10870	-3.13	20240104	10310	2.13	20240103	20250	-48.00	20230828	9610	9.57	20231205	2.31	N	348350	500	50 억		62937	N	N	0	N	00	N
59	20240111	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-100	5	-0.94	31787490	3024	32.44	10530	10600	10480	13780	7420	10600	10511.74	0.62	0	892	10793	10696	10553	10456	10313	10745	10505	51	3180	500	6570	10	1	10183600	1069	8.74	0.96	12	0.03	1202.00	10964.00	20250	20230828	-48.15	9610	20231205	9.26	10870	-3.40	20240104	10310	1.84	20240103	20250	-48.15	20230828	9610	9.26	20231205	2.31	N	348350	500	50 억		62937	N	N	0	N	00	N
60	20240111	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-100	5	-0.94	25730350	2447	26.25	10530	10600	10500	13780	7420	10600	10515.06	0.62	0	830	10793	10696	10553	10456	10313	10745	10505	51	3180	500	6570	10	1	10183600	1069	8.74	0.96	12	0.02	1202.00	10964.00	20250	20230828	-48.15	9610	20231205	9.26	10870	-3.40	20240104	10310	1.84	20240103	20250	-48.15	20230828	9610	9.26	20231205	2.31	N	348350	500	50 억		62937	N	N	0	N	00	N
61	20240111	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10530	-70	5	-0.66	10087880	958	10.28	10530	10600	10530	13780	7420	10600	10530.15	0.62	0	55	10793	10696	10553	10456	10313	10745	10505	51	3180	500	6570	10	1	10183600	1072	8.76	0.96	12	0.01	1202.00	10964.00	20250	20230828	-48.00	9610	20231205	9.57	10870	-3.13	20240104	10310	2.13	20240103	20250	-48.00	20230828	9610	9.57	20231205	2.31	N	348350	500	50 억		62937	N	N	0	N	00	N
62	20240110	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	0	3	0.00	98033360	9321	65.07	10510	10650	10410	13780	7420	10600	10517.00	0.64	0	-2519	10773	10686	10573	10486	10373	10730	10530	51	3180	500	6570	10	1	10183600	1079	8.82	0.97	12	0.09	1202.00	10964.00	20250	20230828	-47.65	9610	20231205	10.30	10870	-2.48	20240104	10310	2.81	20240103	20250	-47.65	20230828	9610	10.30	20231205	2.29	N	348350	500	50 억		65456	N	N	0	N	00	N
63	20240110	151130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	0	3	0.00	91639540	8718	60.86	10510	10650	10410	13780	7420	10600	10511.53	0.64	0	-2486	10773	10686	10573	10486	10373	10730	10530	51	3180	500	6570	10	1	10183600	1079	8.82	0.97	12	0.09	1202.00	10964.00	20250	20230828	-47.65	9610	20231205	10.30	10870	-2.48	20240104	10310	2.81	20240103	20250	-47.65	20230828	9610	10.30	20231205	2.29	N	348350	500	50 억		65456	N	N	0	N	00	N
64	20240110	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10590	-10	5	-0.09	68133750	6491	45.31	10510	10650	10410	13780	7420	10600	10496.65	0.64	0	-2486	10773	10686	10573	10486	10373	10730	10530	51	3180	500	6570	10	1	10183600	1078	8.81	0.97	12	0.06	1202.00	10964.00	20250	20230828	-47.70	9610	20231205	10.20	10870	-2.58	20240104	10310	2.72	20240103	20250	-47.70	20230828	9610	10.20	20231205	2.29	N	348350	500	50 억		65456	N	N	0	N	00	N
65	20240110	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	-120	5	-1.13	48872460	4664	32.56	10510	10590	10410	13780	7420	10600	10478.66	0.64	0	-2091	10773	10686	10573	10486	10373	10730	10530	51	3180	500	6570	10	1	10183600	1067	8.72	0.96	12	0.05	1202.00	10964.00	20250	20230828	-48.25	9610	20231205	9.05	10870	-3.59	20240104	10310	1.65	20240103	20250	-48.25	20230828	9610	9.05	20231205	2.29	N	348350	500	50 억		65456	N	N	0	N	00	N
66	20240110	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10440	-160	5	-1.51	36505560	3478	24.28	10510	10590	10440	13780	7420	10600	10496.14	0.64	0	-1807	10773	10686	10573	10486	10373	10730	10530	51	3180	500	6570	10	1	10183600	1063	8.69	0.95	12	0.03	1202.00	10964.00	20250	20230828	-48.44	9610	20231205	8.64	10870	-3.96	20240104	10310	1.26	20240103	20250	-48.44	20230828	9610	8.64	20231205	2.29	N	348350	500	50 억		65456	N	N	0	N	00	N
67	20240110	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10510	-90	5	-0.85	16654800	1583	11.05	10510	10590	10510	13780	7420	10600	10521.04	0.64	0	-711	10773	10686	10573	10486	10373	10730	10530	51	3180	500	6570	10	1	10183600	1070	8.74	0.96	12	0.02	1202.00	10964.00	20250	20230828	-48.10	9610	20231205	9.37	10870	-3.31	20240104	10310	1.94	20240103	20250	-48.10	20230828	9610	9.37	20231205	2.29	N	348350	500	50 억		65456	N	N	0	N	00	N
68	20240110	101127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10570	-30	5	-0.28	13520840	1285	8.97	10510	10590	10510	13780	7420	10600	10522.05	0.64	0	-710	10773	10686	10573	10486	10373	10730	10530	51	3180	500	6570	10	1	10183600	1076	8.79	0.96	12	0.01	1202.00	10964.00	20250	20230828	-47.80	9610	20231205	9.99	10870	-2.76	20240104	10310	2.52	20240103	20250	-47.80	20230828	9610	9.99	20231205	2.29	N	348350	500	50 억		65456	N	N	0	N	00	N
69	20240110	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10530	-70	5	-0.66	3092950	294	2.05	10510	10590	10510	13780	7420	10600	10520.24	0.64	0	8	10773	10686	10573	10486	10373	10730	10530	51	3180	500	6570	10	1	10183600	1072	8.76	0.96	12	0.00	1202.00	10964.00	20250	20230828	-48.00	9610	20231205	9.57	10870	-3.13	20240104	10310	2.13	20240103	20250	-48.00	20230828	9610	9.57	20231205	2.29	N	348350	500	50 억		65456	N	N	0	N	00	N
70	20240109	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	140	2	1.34	149767540	14201	109.66	10480	10660	10460	13590	7330	10460	10546.11	0.62	0	2262	10700	10580	10470	10350	10240	10525	10295	51	3130	500	6480	10	1	10183600	1079	8.82	0.97	12	0.14	1202.00	10964.00	20250	20230828	-47.65	9610	20231205	10.30	10870	-2.48	20240104	10310	2.81	20240103	20250	-47.65	20230828	9610	10.30	20231205	2.32	N	348350	500	50 억		63198	N	N	0	N	00	N
71	20240109	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10560	100	2	0.96	147064340	13945	107.68	10480	10660	10460	13590	7330	10460	10546.03	0.62	0	2194	10700	10580	10470	10350	10240	10525	10295	51	3130	500	6480	10	1	10183600	1075	8.79	0.96	12	0.14	1202.00	10964.00	20250	20230828	-47.85	9610	20231205	9.89	10870	-2.85	20240104	10310	2.42	20240103	20250	-47.85	20230828	9610	9.89	20231205	2.32	N	348350	500	50 억		63198	N	N	0	N	00	N
72	20240109	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	90	2	0.86	115674180	10964	84.66	10480	10660	10460	13590	7330	10460	10550.36	0.62	0	2632	10700	10580	10470	10350	10240	10525	10295	51	3130	500	6480	10	1	10183600	1074	8.78	0.96	12	0.11	1202.00	10964.00	20250	20230828	-47.90	9610	20231205	9.78	10870	-2.94	20240104	10310	2.33	20240103	20250	-47.90	20230828	9610	9.78	20231205	2.32	N	348350	500	50 억		63198	N	N	0	N	00	N
73	20240109	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10610	150	2	1.43	97752140	9268	71.57	10480	10660	10460	13590	7330	10460	10547.27	0.62	0	2798	10700	10580	10470	10350	10240	10525	10295	51	3130	500	6480	10	1	10183600	1080	8.83	0.97	12	0.09	1202.00	10964.00	20250	20230828	-47.60	9610	20231205	10.41	10870	-2.39	20240104	10310	2.91	20240103	20250	-47.60	20230828	9610	10.41	20231205	2.32	N	348350	500	50 억		63198	N	N	0	N	00	N
74	20240109	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10630	170	2	1.63	93050150	8825	68.15	10480	10660	10460	13590	7330	10460	10543.93	0.62	0	2868	10700	10580	10470	10350	10240	10525	10295	51	3130	500	6480	10	1	10183600	1083	8.84	0.97	12	0.09	1202.00	10964.00	20250	20230828	-47.51	9610	20231205	10.61	10870	-2.21	20240104	10310	3.10	20240103	20250	-47.51	20230828	9610	10.61	20231205	2.32	N	348350	500	50 억		63198	N	N	0	N	00	N
75	20240109	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10620	160	2	1.53	85661510	8130	62.78	10480	10650	10460	13590	7330	10460	10536.47	0.62	0	2851	10700	10580	10470	10350	10240	10525	10295	51	3130	500	6480	10	1	10183600	1081	8.84	0.97	12	0.08	1202.00	10964.00	20250	20230828	-47.56	9610	20231205	10.51	10870	-2.30	20240104	10310	3.01	20240103	20250	-47.56	20230828	9610	10.51	20231205	2.32	N	348350	500	50 억		63198	N	N	0	N	00	N
76	20240109	101127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10570	110	2	1.05	53223870	5073	39.17	10480	10570	10460	13590	7330	10460	10491.60	0.62	0	2444	10700	10580	10470	10350	10240	10525	10295	51	3130	500	6480	10	1	10183600	1076	8.79	0.96	12	0.05	1202.00	10964.00	20250	20230828	-47.80	9610	20231205	9.99	10870	-2.76	20240104	10310	2.52	20240103	20250	-47.80	20230828	9610	9.99	20231205	2.32	N	348350	500	50 억		63198	N	N	0	N	00	N
77	20240109	091127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10510	50	2	0.48	8559060	814	6.29	10480	10570	10480	13590	7330	10460	10514.82	0.62	0	121	10700	10580	10470	10350	10240	10525	10295	51	3130	500	6480	10	1	10183600	1070	8.74	0.96	12	0.01	1202.00	10964.00	20250	20230828	-48.10	9610	20231205	9.37	10870	-3.31	20240104	10310	1.94	20240103	20250	-48.10	20230828	9610	9.37	20231205	2.32	N	348350	500	50 억		63198	N	N	0	N	00	N
78	20240108	161124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10460	-140	5	-1.32	134918110	12947	85.96	10590	10590	10360	13780	7420	10600	10420.65	0.62	0	-229	10846	10722	10616	10492	10386	10670	10440	51	3180	500	6570	10	1	10183600	1065	8.70	0.95	12	0.13	1202.00	10964.00	20250	20230828	-48.35	9610	20231205	8.84	10870	-3.77	20240104	10310	1.45	20240103	20250	-48.35	20230828	9610	8.84	20231205	2.29	N	348350	500	50 억		63428	N	N	0	N	00	N
79	20240108	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	-190	5	-1.79	119651500	11485	76.26	10590	10590	10360	13780	7420	10600	10418.07	0.62	0	-216	10846	10722	10616	10492	10386	10670	10440	51	3180	500	6570	10	1	10183600	1060	8.66	0.95	12	0.11	1202.00	10964.00	20250	20230828	-48.59	9610	20231205	8.32	10870	-4.23	20240104	10310	0.97	20240103	20250	-48.59	20230828	9610	8.32	20231205	2.29	N	348350	500	50 억		63428	N	N	0	N	00	N
80	20240108	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10460	-140	5	-1.32	115963390	11131	73.91	10590	10590	10360	13780	7420	10600	10418.06	0.62	0	-131	10846	10722	10616	10492	10386	10670	10440	51	3180	500	6570	10	1	10183600	1065	8.70	0.95	12	0.11	1202.00	10964.00	20250	20230828	-48.35	9610	20231205	8.84	10870	-3.77	20240104	10310	1.45	20240103	20250	-48.35	20230828	9610	8.84	20231205	2.29	N	348350	500	50 억		63428	N	N	0	N	00	N
81	20240108	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10450	-150	5	-1.42	115128030	11051	73.37	10590	10590	10360	13780	7420	10600	10417.88	0.62	0	-122	10846	10722	10616	10492	10386	10670	10440	51	3180	500	6570	10	1	10183600	1064	8.69	0.95	12	0.11	1202.00	10964.00	20250	20230828	-48.40	9610	20231205	8.74	10870	-3.86	20240104	10310	1.36	20240103	20250	-48.40	20230828	9610	8.74	20231205	2.29	N	348350	500	50 억		63428	N	N	0	N	00	N
82	20240108	121125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10470	-130	5	-1.23	92824270	8908	59.15	10590	10590	10360	13780	7420	10600	10420.33	0.62	0	108	10846	10722	10616	10492	10386	10670	10440	51	3180	500	6570	10	1	10183600	1066	8.71	0.95	12	0.09	1202.00	10964.00	20250	20230828	-48.30	9610	20231205	8.95	10870	-3.68	20240104	10310	1.55	20240103	20250	-48.30	20230828	9610	8.95	20231205	2.29	N	348350	500	50 억		63428	N	N	0	N	00	N
83	20240108	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	-120	5	-1.13	77118760	7401	49.14	10590	10590	10360	13780	7420	10600	10420.05	0.62	0	-18	10846	10722	10616	10492	10386	10670	10440	51	3180	500	6570	10	1	10183600	1067	8.72	0.96	12	0.07	1202.00	10964.00	20250	20230828	-48.25	9610	20231205	9.05	10870	-3.59	20240104	10310	1.65	20240103	20250	-48.25	20230828	9610	9.05	20231205	2.29	N	348350	500	50 억		63428	N	N	0	N	00	N
84	20240108	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	-190	5	-1.79	58419720	5609	37.24	10590	10590	10360	13780	7420	10600	10415.35	0.62	0	-34	10846	10722	10616	10492	10386	10670	10440	51	3180	500	6570	10	1	10183600	1060	8.66	0.95	12	0.06	1202.00	10964.00	20250	20230828	-48.59	9610	20231205	8.32	10870	-4.23	20240104	10310	0.97	20240103	20250	-48.59	20230828	9610	8.32	20231205	2.29	N	348350	500	50 억		63428	N	N	0	N	00	N
85	20240108	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-200	5	-1.89	23192020	2218	14.73	10590	10590	10390	13780	7420	10600	10456.28	0.62	0	-215	10846	10722	10616	10492	10386	10670	10440	51	3180	500	6570	10	1	10183600	1059	8.65	0.95	12	0.02	1202.00	10964.00	20250	20230828	-48.64	9610	20231205	8.22	10870	-4.32	20240104	10310	0.87	20240103	20250	-48.64	20230828	9610	8.22	20231205	2.29	N	348350	500	50 억		63428	N	N	0	N	00	N
86	20240105	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	-130	5	-1.21	158821740	15014	23.58	10740	10740	10510	13940	7520	10730	10578.18	0.66	0	-4274	11196	10962	10636	10402	10076	11080	10520	51	3210	500	6650	10	1	10183600	1079	8.82	0.97	12	0.15	1202.00	10964.00	20250	20230828	-47.65	9610	20231205	10.30	10870	-2.48	20240104	10310	2.81	20240103	20250	-47.65	20230828	9610	10.30	20231205	2.28	N	348350	500	50 억		67684	N	N	0	N	00	N
87	20240105	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10530	-200	5	-1.86	145056780	13714	21.54	10740	10740	10510	13940	7520	10730	10577.28	0.66	0	-3823	11196	10962	10636	10402	10076	11080	10520	51	3210	500	6650	10	1	10183600	1072	8.76	0.96	12	0.13	1202.00	10964.00	20250	20230828	-48.00	9610	20231205	9.57	10870	-3.13	20240104	10310	2.13	20240103	20250	-48.00	20230828	9610	9.57	20231205	2.28	N	348350	500	50 억		67684	N	N	0	N	00	N
88	20240105	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10560	-170	5	-1.58	139209580	13159	20.67	10740	10740	10510	13940	7520	10730	10579.04	0.66	0	-3704	11196	10962	10636	10402	10076	11080	10520	51	3210	500	6650	10	1	10183600	1075	8.79	0.96	12	0.13	1202.00	10964.00	20250	20230828	-47.85	9610	20231205	9.89	10870	-2.85	20240104	10310	2.42	20240103	20250	-47.85	20230828	9610	9.89	20231205	2.28	N	348350	500	50 억		67684	N	N	0	N	00	N
89	20240105	131123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10540	-190	5	-1.77	132826080	12553	19.72	10740	10740	10510	13940	7520	10730	10581.22	0.66	0	-3461	11196	10962	10636	10402	10076	11080	10520	51	3210	500	6650	10	1	10183600	1073	8.77	0.96	12	0.12	1202.00	10964.00	20250	20230828	-47.95	9610	20231205	9.68	10870	-3.04	20240104	10310	2.23	20240103	20250	-47.95	20230828	9610	9.68	20231205	2.28	N	348350	500	50 억		67684	N	N	0	N	00	N
90	20240105	121123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10580	-150	5	-1.40	118873980	11231	17.64	10740	10740	10510	13940	7520	10730	10584.45	0.66	0	-3116	11196	10962	10636	10402	10076	11080	10520	51	3210	500	6650	10	1	10183600	1077	8.80	0.96	12	0.11	1202.00	10964.00	20250	20230828	-47.75	9610	20231205	10.09	10870	-2.67	20240104	10310	2.62	20240103	20250	-47.75	20230828	9610	10.09	20231205	2.28	N	348350	500	50 억		67684	N	N	0	N	00	N
91	20240105	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10580	-150	5	-1.40	107561030	10161	15.96	10740	10740	10510	13940	7520	10730	10585.67	0.66	0	-2908	11196	10962	10636	10402	10076	11080	10520	51	3210	500	6650	10	1	10183600	1077	8.80	0.96	12	0.10	1202.00	10964.00	20250	20230828	-47.75	9610	20231205	10.09	10870	-2.67	20240104	10310	2.62	20240103	20250	-47.75	20230828	9610	10.09	20231205	2.28	N	348350	500	50 억		67684	N	N	0	N	00	N
92	20240105	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	-130	5	-1.21	79806940	7531	11.83	10740	10740	10520	13940	7520	10730	10597.12	0.66	0	-1360	11196	10962	10636	10402	10076	11080	10520	51	3210	500	6650	10	1	10183600	1079	8.82	0.97	12	0.07	1202.00	10964.00	20250	20230828	-47.65	9610	20231205	10.30	10870	-2.48	20240104	10310	2.81	20240103	20250	-47.65	20230828	9610	10.30	20231205	2.28	N	348350	500	50 억		67684	N	N	0	N	00	N
93	20240105	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10620	-110	5	-1.03	22981080	2153	3.38	10740	10740	10560	13940	7520	10730	10673.98	0.66	0	-611	11196	10962	10636	10402	10076	11080	10520	51	3210	500	6650	10	1	10183600	1081	8.84	0.97	12	0.02	1202.00	10964.00	20250	20230828	-47.56	9610	20231205	10.51	10870	-2.30	20240104	10310	3.01	20240103	20250	-47.56	20230828	9610	10.51	20231205	2.28	N	348350	500	50 억		67684	N	N	0	N	00	N
94	20240104	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10730	340	2	3.27	680025130	63461	632.33	10390	10870	10310	13500	7280	10390	10715.60	0.69	0	-2540	10536	10462	10386	10312	10236	10425	10275	51	3110	500	6440	10	1	10183600	1093	8.93	0.98	12	0.62	1202.00	10964.00	20250	20230828	-47.01	9610	20231205	11.65	10870	-1.29	20240104	10310	4.07	20240104	20250	-47.01	20230828	9610	11.65	20231205	2.30	N	348350	500	50 억		70380	N	N	0	N	00	N
95	20240104	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10720	330	2	3.18	662828130	61858	616.36	10390	10870	10310	13500	7280	10390	10715.32	0.69	0	-2263	10536	10462	10386	10312	10236	10425	10275	51	3110	500	6440	10	1	10183600	1092	8.92	0.98	12	0.61	1202.00	10964.00	20250	20230828	-47.06	9610	20231205	11.55	10870	-1.38	20240104	10310	3.98	20240104	20250	-47.06	20230828	9610	11.55	20231205	2.30	N	348350	500	50 억		70380	N	N	0	N	00	N
96	20240104	141120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10680	290	2	2.79	631441210	58924	587.13	10390	10870	10310	13500	7280	10390	10716.20	0.69	0	-1151	10536	10462	10386	10312	10236	10425	10275	51	3110	500	6440	10	1	10183600	1088	8.89	0.97	12	0.58	1202.00	10964.00	20250	20230828	-47.26	9610	20231205	11.13	10870	-1.75	20240104	10310	3.59	20240104	20250	-47.26	20230828	9610	11.13	20231205	2.30	N	348350	500	50 억		70380	N	N	0	N	00	N
97	20240104	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10780	390	2	3.75	576799240	53827	536.34	10390	10870	10310	13500	7280	10390	10715.80	0.69	0	-976	10536	10462	10386	10312	10236	10425	10275	51	3110	500	6440	10	1	10183600	1098	8.97	0.98	12	0.53	1202.00	10964.00	20250	20230828	-46.77	9610	20231205	12.17	10870	-0.83	20240104	10310	4.56	20240104	20250	-46.77	20230828	9610	12.17	20231205	2.30	N	348350	500	50 억		70380	N	N	0	N	00	N
98	20240104	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10750	360	2	3.46	553738340	51682	514.97	10390	10870	10310	13500	7280	10390	10714.34	0.69	0	-1050	10536	10462	10386	10312	10236	10425	10275	51	3110	500	6440	10	1	10183600	1095	8.94	0.98	12	0.51	1202.00	10964.00	20250	20230828	-46.91	9610	20231205	11.86	10870	-1.10	20240104	10310	4.27	20240104	20250	-46.91	20230828	9610	11.86	20231205	2.30	N	348350	500	50 억		70380	N	N	0	N	00	N
99	20240104	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10850	460	2	4.43	472904660	44187	440.28	10390	10850	10310	13500	7280	10390	10702.35	0.69	0	-2403	10536	10462	10386	10312	10236	10425	10275	51	3110	500	6440	10	1	10183600	1105	9.03	0.99	12	0.43	1202.00	10964.00	20250	20230828	-46.42	9610	20231205	12.90	10850	0.00	20240104	10310	5.24	20240104	20250	-46.42	20230828	9610	12.90	20231205	2.30	N	348350	500	50 억		70380	N	N	0	N	00	N
100	20240104	101115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10780	390	2	3.75	295205000	27701	276.02	10390	10820	10310	13500	7280	10390	10656.84	0.69	0	332	10536	10462	10386	10312	10236	10425	10275	51	3110	500	6440	10	1	10183600	1098	8.97	0.98	12	0.27	1202.00	10964.00	20250	20230828	-46.77	9610	20231205	12.17	10820	-0.37	20240104	10310	4.56	20240104	20250	-46.77	20230828	9610	12.17	20231205	2.30	N	348350	500	50 억		70380	N	N	0	N	00	N
101	20240104	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	20	2	0.19	21189670	2036	20.29	10390	10470	10310	13500	7280	10390	10407.50	0.69	0	290	10536	10462	10386	10312	10236	10425	10275	51	3110	500	6440	10	1	10183600	1060	8.66	0.95	12	0.02	1202.00	10964.00	20250	20230828	-48.59	9610	20231205	8.32	10510	-0.95	20240102	10310	0.97	20240104	20250	-48.59	20230828	9610	8.32	20231205	2.30	N	348350	500	50 억		70380	N	N	0	N	00	N
102	20240103	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	-70	5	-0.67	102864570	9925	33.80	10460	10460	10310	13590	7330	10460	10364.16	0.71	0	-1534	10620	10540	10430	10350	10240	10580	10390	51	3130	500	6480	10	1	10183600	1058	8.64	0.95	12	0.10	1202.00	10964.00	20250	20230828	-48.69	9610	20231205	8.12	10510	-1.14	20240102	10310	0.78	20240103	20250	-48.69	20230828	9610	8.12	20231205	2.29	N	348350	500	50 억		71914	N	N	0	N	00	N
103	20240103	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	-40	5	-0.38	94345730	9106	31.01	10460	10460	10310	13590	7330	10460	10360.83	0.71	0	-1657	10620	10540	10430	10350	10240	10580	10390	51	3130	500	6480	10	1	10183600	1061	8.67	0.95	12	0.09	1202.00	10964.00	20250	20230828	-48.54	9610	20231205	8.43	10510	-0.86	20240102	10310	1.07	20240103	20250	-48.54	20230828	9610	8.43	20231205	2.29	N	348350	500	50 억		71914	N	N	0	N	00	N
104	20240103	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	-40	5	-0.38	75964530	7331	24.96	10460	10460	10310	13590	7330	10460	10362.10	0.71	0	-1170	10620	10540	10430	10350	10240	10580	10390	51	3130	500	6480	10	1	10183600	1061	8.67	0.95	12	0.07	1202.00	10964.00	20250	20230828	-48.54	9610	20231205	8.43	10510	-0.86	20240102	10310	1.07	20240103	20250	-48.54	20230828	9610	8.43	20231205	2.29	N	348350	500	50 억		71914	N	N	0	N	00	N
105	20240103	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	-80	5	-0.76	66763450	6445	21.95	10460	10460	10310	13590	7330	10460	10358.95	0.71	0	-1020	10620	10540	10430	10350	10240	10580	10390	51	3130	500	6480	10	1	10183600	1057	8.64	0.95	12	0.06	1202.00	10964.00	20250	20230828	-48.74	9610	20231205	8.01	10510	-1.24	20240102	10310	0.68	20240103	20250	-48.74	20230828	9610	8.01	20231205	2.29	N	348350	500	50 억		71914	N	N	0	N	00	N
106	20240103	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	-40	5	-0.38	51804190	5000	17.03	10460	10460	10310	13590	7330	10460	10360.84	0.71	0	-1020	10620	10540	10430	10350	10240	10580	10390	51	3130	500	6480	10	1	10183600	1061	8.67	0.95	12	0.05	1202.00	10964.00	20250	20230828	-48.54	9610	20231205	8.43	10510	-0.86	20240102	10310	1.07	20240103	20250	-48.54	20230828	9610	8.43	20231205	2.29	N	348350	500	50 억		71914	N	N	0	N	00	N
107	20240103	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	-130	5	-1.24	40809150	3940	13.42	10460	10460	10310	13590	7330	10460	10357.65	0.71	0	-733	10620	10540	10430	10350	10240	10580	10390	51	3130	500	6480	10	1	10183600	1052	8.59	0.94	12	0.04	1202.00	10964.00	20250	20230828	-48.99	9610	20231205	7.49	10510	-1.71	20240102	10310	0.19	20240103	20250	-48.99	20230828	9610	7.49	20231205	2.29	N	348350	500	50 억		71914	N	N	0	N	00	N
108	20240103	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-110	5	-1.05	29994170	2893	9.85	10460	10460	10330	13590	7330	10460	10367.84	0.71	0	-594	10620	10540	10430	10350	10240	10580	10390	51	3130	500	6480	10	1	10183600	1054	8.61	0.94	12	0.03	1202.00	10964.00	20250	20230828	-48.89	9610	20231205	7.70	10510	-1.52	20240102	10320	0.29	20240102	20250	-48.89	20230828	9610	7.70	20231205	2.29	N	348350	500	50 억		71914	N	N	0	N	00	N
109	20240103	091112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-60	5	-0.57	5988460	575	1.96	10460	10460	10400	13590	7330	10460	10414.71	0.71	0	-136	10620	10540	10430	10350	10240	10580	10390	51	3130	500	6480	10	1	10183600	1059	8.65	0.95	12	0.01	1202.00	10964.00	20250	20230828	-48.64	9610	20231205	8.22	10510	-1.05	20240102	10320	0.78	20240102	20250	-48.64	20230828	9610	8.22	20231205	2.29	N	348350	500	50 억		71914	N	N	0	N	00	N
110	20240102	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10460	150	2	1.45	304412110	29192	57.99	10370	10510	10320	13400	7220	10310	10427.91	0.64	0	5706	10750	10530	10290	10070	9830	10640	10180	51	3090	500	6390	10	1	10183600	1065	8.70	0.95	12	0.29	1202.00	10964.00	20250	20230828	-48.35	9610	20231205	8.84	10510	-0.48	20240102	10320	1.36	20240102	20250	-48.35	20230828	9610	8.84	20231205	2.31	N	348350	500	50 억		65480	N	N	0	N	00	N
111	20240102	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10450	140	2	1.36	273932350	26266	52.18	10370	10510	10320	13400	7220	10310	10429.16	0.64	0	5440	10750	10530	10290	10070	9830	10640	10180	51	3090	500	6390	10	1	10183600	1064	8.69	0.95	12	0.26	1202.00	10964.00	20250	20230828	-48.40	9610	20231205	8.74	10510	-0.57	20240102	10320	1.26	20240102	20250	-48.40	20230828	9610	8.74	20231205	2.31	N	348350	500	50 억		65480	N	N	0	N	00	N
112	20240102	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	180	2	1.75	237199080	22744	45.18	10370	10510	10320	13400	7220	10310	10429.08	0.64	0	4083	10750	10530	10290	10070	9830	10640	10180	51	3090	500	6390	10	1	10183600	1068	8.73	0.96	12	0.22	1202.00	10964.00	20250	20230828	-48.20	9610	20231205	9.16	10510	-0.19	20240102	10320	1.65	20240102	20250	-48.20	20230828	9610	9.16	20231205	2.31	N	348350	500	50 억		65480	N	N	0	N	00	N
113	20240102	131103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10470	160	2	1.55	213641720	20494	40.71	10370	10510	10320	13400	7220	10310	10424.60	0.64	0	3486	10750	10530	10290	10070	9830	10640	10180	51	3090	500	6390	10	1	10183600	1066	8.71	0.95	12	0.20	1202.00	10964.00	20250	20230828	-48.30	9610	20231205	8.95	10510	-0.38	20240102	10320	1.45	20240102	20250	-48.30	20230828	9610	8.95	20231205	2.31	N	348350	500	50 억		65480	N	N	0	N	00	N
114	20240102	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	170	2	1.65	153164460	14728	29.26	10370	10490	10320	13400	7220	10310	10399.54	0.64	0	2521	10750	10530	10290	10070	9830	10640	10180	51	3090	500	6390	10	1	10183600	1067	8.72	0.96	12	0.14	1202.00	10964.00	20250	20230828	-48.25	9610	20231205	9.05	10490	-0.10	20240102	10320	1.55	20240102	20250	-48.25	20230828	9610	9.05	20231205	2.31	N	348350	500	50 억		65480	N	N	0	N	00	N
115	20240102	111103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	40	2	0.39	92430630	8905	17.69	10370	10460	10320	13400	7220	10310	10379.63	0.64	0	646	10750	10530	10290	10070	9830	10640	10180	51	3090	500	6390	10	1	10183600	1054	8.61	0.94	12	0.09	1202.00	10964.00	20250	20230828	-48.89	9610	20231205	7.70	10460	-1.05	20240102	10320	0.29	20240102	20250	-48.89	20230828	9610	7.70	20231205	2.31	N	348350	500	50 억		65480	N	N	0	N	00	N
116	20240102	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	110	2	1.07	23635080	2271	4.51	10370	10460	10340	13400	7220	10310	10407.34	0.64	0	-380	10750	10530	10290	10070	9830	10640	10180	51	3090	500	6390	10	1	10183600	1061	8.67	0.95	12	0.02	1202.00	10964.00	20250	20230828	-48.54	9610	20231205	8.43	10460	-0.38	20240102	10340	0.77	20240102	20250	-48.54	20230828	9610	8.43	20231205	2.31	N	348350	500	50 억		65480	N	N	0	N	00	N
117	20240102	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	0	3	0.00	0	0	0.00	0	0	0	13400	7220	10310	0.00	0.64	0	0	10750	10530	10290	10070	9830	10640	10180	51	3090	500	6390	10	1	10183600	1050	8.58	0.94	12	0.00	1202.00	10964.00	20250	20230828	-49.09	9610	20231205	7.28	0	0.00	0	0	0.00	0	20250	-49.09	20230828	9610	7.28	20231205	2.31	N	348350	500	50 억		65480	N	N	0	N	00	N