KissMeData/041920/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	120459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6860	120	2	1.78	893546670	131058	66.10	6700	6970	6630	8760	4720	6740	6817.95	1.94	0	44144	7146	6942	6826	6622	6506	6885	6565	80	2020	500	4310	10	1	16000000	1098	10.36	1.22	12	0.82	662.00	5644.00	10240	20231120	-33.01	4395	20230314	56.09	7860	-12.72	20240108	6630	3.47	20240123	10240	-33.01	20231120	4395	56.09	20230314	6.48	N	041920	500	80 억		310100	N	N	404	N	00	N
3	20240123	110459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6860	120	2	1.78	814615860	119595	60.32	6700	6970	6630	8760	4720	6740	6811.45	1.94	0	44823	7146	6942	6826	6622	6506	6885	6565	80	2020	500	4310	10	1	16000000	1098	10.36	1.22	12	0.75	662.00	5644.00	10240	20231120	-33.01	4395	20230314	56.09	7860	-12.72	20240108	6630	3.47	20240123	10240	-33.01	20231120	4395	56.09	20230314	6.48	N	041920	500	80 억		310100	N	N	404	N	00	N
4	20240123	100457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6840	100	2	1.48	363615980	54077	27.27	6700	6840	6630	8760	4720	6740	6724.04	1.94	0	20734	7146	6942	6826	6622	6506	6885	6565	80	2020	500	4310	10	1	16000000	1094	10.33	1.21	12	0.34	662.00	5644.00	10240	20231120	-33.20	4395	20230314	55.63	7860	-12.98	20240108	6630	3.17	20240123	10240	-33.20	20231120	4395	55.63	20230314	6.48	N	041920	500	80 억		310100	N	N	404	N	00	N
5	20240123	090457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	-20	5	-0.30	46948900	7002	3.53	6700	6820	6700	8760	4720	6740	6705.07	1.94	0	-494	7146	6942	6826	6622	6506	6885	6565	80	2020	500	4310	10	1	16000000	1075	10.15	1.19	12	0.04	662.00	5644.00	10240	20231120	-34.38	4395	20230314	52.90	7860	-14.50	20240108	6690	0.45	20240117	10240	-34.38	20231120	4395	52.90	20230314	6.48	N	041920	500	80 억		310100	N	N	404	N	00	N
6	20240119	160454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6960	60	2	0.87	862050110	123275	106.98	6960	7140	6870	8970	4830	6900	6992.99	2.10	0	-8393	7213	7056	6883	6726	6553	7135	6805	80	2070	500	4410	10	1	16000000	1114	10.51	1.23	12	0.77	662.00	5644.00	10240	20231120	-32.03	4395	20230314	58.36	7860	-11.45	20240108	6690	4.04	20240117	10240	-32.03	20231120	4395	58.36	20230314	6.60	N	041920	500	80 억		336411	N	N	0	N	00	N
7	20240119	150456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6890	-10	5	-0.14	813078590	116225	100.86	6960	7140	6870	8970	4830	6900	6995.73	2.10	0	-6017	7213	7056	6883	6726	6553	7135	6805	80	2070	500	4410	10	1	16000000	1102	10.41	1.22	12	0.73	662.00	5644.00	10240	20231120	-32.71	4395	20230314	56.77	7860	-12.34	20240108	6690	2.99	20240117	10240	-32.71	20231120	4395	56.77	20230314	6.60	N	041920	500	80 억		336411	N	N	0	N	00	N
8	20240119	140454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	-20	5	-0.29	708097960	100991	87.64	6960	7140	6870	8970	4830	6900	7011.50	2.10	0	-7534	7213	7056	6883	6726	6553	7135	6805	80	2070	500	4410	10	1	16000000	1101	10.39	1.22	12	0.63	662.00	5644.00	10240	20231120	-32.81	4395	20230314	56.54	7860	-12.47	20240108	6690	2.84	20240117	10240	-32.81	20231120	4395	56.54	20230314	6.60	N	041920	500	80 억		336411	N	N	0	N	00	N
9	20240119	130455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6940	40	2	0.58	601851100	85621	74.30	6960	7140	6910	8970	4830	6900	7029.25	2.10	0	2525	7213	7056	6883	6726	6553	7135	6805	80	2070	500	4410	10	1	16000000	1110	10.48	1.23	12	0.54	662.00	5644.00	10240	20231120	-32.23	4395	20230314	57.91	7860	-11.70	20240108	6690	3.74	20240117	10240	-32.23	20231120	4395	57.91	20230314	6.60	N	041920	500	80 억		336411	N	N	0	N	00	N
10	20240119	120458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6930	30	2	0.43	542499960	77064	66.88	6960	7140	6920	8970	4830	6900	7039.60	2.10	0	8112	7213	7056	6883	6726	6553	7135	6805	80	2070	500	4410	10	1	16000000	1109	10.47	1.23	12	0.48	662.00	5644.00	10240	20231120	-32.32	4395	20230314	57.68	7860	-11.83	20240108	6690	3.59	20240117	10240	-32.32	20231120	4395	57.68	20230314	6.60	N	041920	500	80 억		336411	N	N	0	N	00	N
11	20240119	110457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7000	100	2	1.45	435599230	61731	53.57	6960	7140	6960	8970	4830	6900	7056.41	2.10	0	13644	7213	7056	6883	6726	6553	7135	6805	80	2070	500	4410	10	1	16000000	1120	10.57	1.24	12	0.39	662.00	5644.00	10240	20231120	-31.64	4395	20230314	59.27	7860	-10.94	20240108	6690	4.63	20240117	10240	-31.64	20231120	4395	59.27	20230314	6.60	N	041920	500	80 억		336411	N	N	0	N	00	N
12	20240119	100500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7040	140	2	2.03	347512600	49167	42.67	6960	7140	6960	8970	4830	6900	7068.00	2.10	0	15795	7213	7056	6883	6726	6553	7135	6805	80	2070	500	4410	10	1	16000000	1126	10.63	1.25	12	0.31	662.00	5644.00	10240	20231120	-31.25	4395	20230314	60.18	7860	-10.43	20240108	6690	5.23	20240117	10240	-31.25	20231120	4395	60.18	20230314	6.60	N	041920	500	80 억		336411	N	N	0	N	00	N
13	20240119	090454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7030	130	2	1.88	111073400	15790	13.70	6960	7050	6960	8970	4830	6900	7034.41	2.10	0	4847	7213	7056	6883	6726	6553	7135	6805	80	2070	500	4410	10	1	16000000	1125	10.62	1.25	12	0.10	662.00	5644.00	10240	20231120	-31.35	4395	20230314	59.95	7860	-10.56	20240108	6690	5.08	20240117	10240	-31.35	20231120	4395	59.95	20230314	6.60	N	041920	500	80 억		336411	N	N	0	N	00	N
14	20240118	160454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6900	160	2	2.37	780554080	113511	38.80	6800	7040	6710	8760	4720	6740	6876.44	2.00	0	16069	7386	7062	6876	6552	6366	6970	6460	80	2020	500	4310	10	1	16000000	1104	10.42	1.22	12	0.71	662.00	5644.00	10240	20231120	-32.62	4395	20230314	57.00	7860	-12.21	20240108	6690	3.14	20240117	10240	-32.62	20231120	4395	57.00	20230314	6.77	N	041920	500	80 억		319553	N	N	0	N	00	N
15	20240118	150454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6930	190	2	2.82	752460940	109431	37.40	6800	7040	6710	8760	4720	6740	6876.13	2.00	0	15466	7386	7062	6876	6552	6366	6970	6460	80	2020	500	4310	10	1	16000000	1109	10.47	1.23	12	0.68	662.00	5644.00	10240	20231120	-32.32	4395	20230314	57.68	7860	-11.83	20240108	6690	3.59	20240117	10240	-32.32	20231120	4395	57.68	20230314	6.77	N	041920	500	80 억		319553	N	N	0	N	00	N
16	20240118	140454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6830	90	2	1.34	677809790	98582	33.70	6800	7040	6710	8760	4720	6740	6875.60	2.00	0	14179	7386	7062	6876	6552	6366	6970	6460	80	2020	500	4310	10	1	16000000	1093	10.32	1.21	12	0.62	662.00	5644.00	10240	20231120	-33.30	4395	20230314	55.40	7860	-13.10	20240108	6690	2.09	20240117	10240	-33.30	20231120	4395	55.40	20230314	6.77	N	041920	500	80 억		319553	N	N	0	N	00	N
17	20240118	130454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6980	240	2	3.56	492723760	71526	24.45	6800	7040	6740	8760	4720	6740	6888.75	2.00	0	11081	7386	7062	6876	6552	6366	6970	6460	80	2020	500	4310	10	1	16000000	1117	10.54	1.24	12	0.45	662.00	5644.00	10240	20231120	-31.84	4395	20230314	58.82	7860	-11.20	20240108	6690	4.33	20240117	10240	-31.84	20231120	4395	58.82	20230314	6.77	N	041920	500	80 억		319553	N	N	0	N	00	N
18	20240118	120456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6950	210	2	3.12	447836320	65066	22.24	6800	7040	6740	8760	4720	6740	6882.81	2.00	0	10451	7386	7062	6876	6552	6366	6970	6460	80	2020	500	4310	10	1	16000000	1112	10.50	1.23	12	0.41	662.00	5644.00	10240	20231120	-32.13	4395	20230314	58.13	7860	-11.58	20240108	6690	3.89	20240117	10240	-32.13	20231120	4395	58.13	20230314	6.77	N	041920	500	80 억		319553	N	N	0	N	00	N
19	20240118	110456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6900	160	2	2.37	274479770	40192	13.74	6800	6910	6740	8760	4720	6740	6829.23	2.00	0	10567	7386	7062	6876	6552	6366	6970	6460	80	2020	500	4310	10	1	16000000	1104	10.42	1.22	12	0.25	662.00	5644.00	10240	20231120	-32.62	4395	20230314	57.00	7860	-12.21	20240108	6690	3.14	20240117	10240	-32.62	20231120	4395	57.00	20230314	6.77	N	041920	500	80 억		319553	N	N	0	N	00	N
20	20240118	100454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6870	130	2	1.93	188118320	27631	9.44	6800	6870	6740	8760	4720	6740	6808.25	2.00	0	7341	7386	7062	6876	6552	6366	6970	6460	80	2020	500	4310	10	1	16000000	1099	10.38	1.22	12	0.17	662.00	5644.00	10240	20231120	-32.91	4395	20230314	56.31	7860	-12.60	20240108	6690	2.69	20240117	10240	-32.91	20231120	4395	56.31	20230314	6.77	N	041920	500	80 억		319553	N	N	0	N	00	N
21	20240118	090454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	50	2	0.74	18813440	2777	0.95	6800	6800	6740	8760	4720	6740	6774.80	2.00	0	-113	7386	7062	6876	6552	6366	6970	6460	80	2020	500	4310	10	1	16000000	1086	10.26	1.20	12	0.02	662.00	5644.00	10240	20231120	-33.69	4395	20230314	54.49	7860	-13.61	20240108	6690	1.49	20240117	10240	-33.69	20231120	4395	54.49	20230314	6.77	N	041920	500	80 억		319553	N	N	0	N	00	N
22	20240117	160452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6740	-440	5	-6.13	1985767010	287659	142.32	7170	7200	6690	9330	5030	7180	6903.21	1.91	0	13181	7560	7370	7170	6980	6780	7465	7075	80	2150	500	4590	10	1	16000000	1078	10.18	1.19	12	1.80	662.00	5644.00	10240	20231120	-34.18	4395	20230314	53.36	7860	-14.25	20240108	6690	0.75	20240117	10240	-34.18	20231120	4395	53.36	20230314	6.88	N	041920	500	80 억		305889	N	N	91	N	00	N
23	20240117	150455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	-380	5	-5.29	1873510850	271047	134.10	7170	7200	6690	9330	5030	7180	6912.13	1.91	0	10196	7560	7370	7170	6980	6780	7465	7075	80	2150	500	4590	10	1	16000000	1088	10.27	1.20	12	1.69	662.00	5644.00	10240	20231120	-33.59	4395	20230314	54.72	7860	-13.49	20240108	6690	1.64	20240117	10240	-33.59	20231120	4395	54.72	20230314	6.88	N	041920	500	80 억		305889	N	N	91	N	00	N
24	20240117	140453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	-480	5	-6.69	1571659330	226408	112.02	7170	7200	6690	9330	5030	7180	6941.71	1.91	0	-3295	7560	7370	7170	6980	6780	7465	7075	80	2150	500	4590	10	1	16000000	1072	10.12	1.19	12	1.42	662.00	5644.00	10240	20231120	-34.57	4395	20230314	52.45	7860	-14.76	20240108	6690	0.15	20240117	10240	-34.57	20231120	4395	52.45	20230314	6.88	N	041920	500	80 억		305889	N	N	91	N	00	N
25	20240117	130454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6860	-320	5	-4.46	1344930910	193015	95.49	7170	7200	6690	9330	5030	7180	6968.01	1.91	0	-3092	7560	7370	7170	6980	6780	7465	7075	80	2150	500	4590	10	1	16000000	1098	10.36	1.22	12	1.21	662.00	5644.00	10240	20231120	-33.01	4395	20230314	56.09	7860	-12.72	20240108	6690	2.54	20240117	10240	-33.01	20231120	4395	56.09	20230314	6.88	N	041920	500	80 억		305889	N	N	91	N	00	N
26	20240117	120455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6900	-280	5	-3.90	982291800	140369	69.45	7170	7170	6900	9330	5030	7180	6997.93	1.91	0	-10143	7560	7370	7170	6980	6780	7465	7075	80	2150	500	4590	10	1	16000000	1104	10.42	1.22	12	0.88	662.00	5644.00	10240	20231120	-32.62	4395	20230314	57.00	7860	-12.21	20240108	6900	0.00	20240117	10240	-32.62	20231120	4395	57.00	20230314	6.88	N	041920	500	80 억		305889	N	N	91	N	00	N
27	20240117	110455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7000	-180	5	-2.51	702002930	100044	49.50	7170	7170	6950	9330	5030	7180	7016.94	1.91	0	-6525	7560	7370	7170	6980	6780	7465	7075	80	2150	500	4590	10	1	16000000	1120	10.57	1.24	12	0.63	662.00	5644.00	10240	20231120	-31.64	4395	20230314	59.27	7860	-10.94	20240108	6950	0.72	20240117	10240	-31.64	20231120	4395	59.27	20230314	6.88	N	041920	500	80 억		305889	N	N	91	N	00	N
28	20240117	100452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6980	-200	5	-2.79	507965750	72262	35.75	7170	7170	6970	9330	5030	7180	7029.50	1.91	0	-15963	7560	7370	7170	6980	6780	7465	7075	80	2150	500	4590	10	1	16000000	1117	10.54	1.24	12	0.45	662.00	5644.00	10240	20231120	-31.84	4395	20230314	58.82	7860	-11.20	20240108	6970	0.14	20240117	10240	-31.84	20231120	4395	58.82	20230314	6.88	N	041920	500	80 억		305889	N	N	91	N	00	N
29	20240117	090454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7160	-20	5	-0.28	14139920	1979	0.98	7170	7170	7110	9330	5030	7180	7144.98	1.91	0	-83	7560	7370	7170	6980	6780	7465	7075	80	2150	500	4590	10	1	16000000	1146	10.82	1.27	12	0.01	662.00	5644.00	10240	20231120	-30.08	4395	20230314	62.91	7860	-8.91	20240108	6970	2.73	20240116	10240	-30.08	20231120	4395	62.91	20230314	6.88	N	041920	500	80 억		305889	N	N	91	N	00	N
30	20240116	160452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7180	30	2	0.42	1445861320	201227	166.23	7140	7360	6970	9290	5010	7150	7185.23	1.90	0	1851	7356	7252	7136	7032	6916	7260	7040	80	2140	500	4570	10	1	16000000	1149	10.85	1.27	12	1.26	662.00	5644.00	10240	20231120	-29.88	4395	20230314	63.37	7860	-8.65	20240108	6970	3.01	20240116	10240	-29.88	20231120	4395	63.37	20230314	6.89	N	041920	500	80 억		304409	N	N	91	N	00	N
31	20240116	150452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7230	80	2	1.12	1363399920	189776	156.77	7140	7360	6970	9290	5010	7150	7184.26	1.90	0	967	7356	7252	7136	7032	6916	7260	7040	80	2140	500	4570	10	1	16000000	1157	10.92	1.28	12	1.19	662.00	5644.00	10240	20231120	-29.39	4395	20230314	64.51	7860	-8.02	20240108	6970	3.73	20240116	10240	-29.39	20231120	4395	64.51	20230314	6.89	N	041920	500	80 억		304409	N	N	0	N	00	N
32	20240116	140453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7230	80	2	1.12	1254311950	174719	144.33	7140	7360	6970	9290	5010	7150	7179.02	1.90	0	4730	7356	7252	7136	7032	6916	7260	7040	80	2140	500	4570	10	1	16000000	1157	10.92	1.28	12	1.09	662.00	5644.00	10240	20231120	-29.39	4395	20230314	64.51	7860	-8.02	20240108	6970	3.73	20240116	10240	-29.39	20231120	4395	64.51	20230314	6.89	N	041920	500	80 억		304409	N	N	0	N	00	N
33	20240116	130453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7230	80	2	1.12	1219797590	169952	140.39	7140	7360	6970	9290	5010	7150	7177.31	1.90	0	5047	7356	7252	7136	7032	6916	7260	7040	80	2140	500	4570	10	1	16000000	1157	10.92	1.28	12	1.06	662.00	5644.00	10240	20231120	-29.39	4395	20230314	64.51	7860	-8.02	20240108	6970	3.73	20240116	10240	-29.39	20231120	4395	64.51	20230314	6.89	N	041920	500	80 억		304409	N	N	0	N	00	N
34	20240116	120452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7330	180	2	2.52	1163366410	162183	133.97	7140	7360	6970	9290	5010	7150	7173.17	1.90	0	5615	7356	7252	7136	7032	6916	7260	7040	80	2140	500	4570	10	1	16000000	1173	11.07	1.30	12	1.01	662.00	5644.00	10240	20231120	-28.42	4395	20230314	66.78	7860	-6.74	20240108	6970	5.16	20240116	10240	-28.42	20231120	4395	66.78	20230314	6.89	N	041920	500	80 억		304409	N	N	0	N	00	N
35	20240116	110451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7150	0	3	0.00	534413060	75640	62.48	7140	7200	6970	9290	5010	7150	7065.22	1.90	0	16644	7356	7252	7136	7032	6916	7260	7040	80	2140	500	4570	10	1	16000000	1144	10.80	1.27	12	0.47	662.00	5644.00	10240	20231120	-30.18	4395	20230314	62.68	7860	-9.03	20240108	6970	2.58	20240116	10240	-30.18	20231120	4395	62.68	20230314	6.89	N	041920	500	80 억		304409	N	N	0	N	00	N
36	20240116	100452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7050	-100	5	-1.40	349560620	49436	40.84	7140	7200	7000	9290	5010	7150	7070.97	1.90	0	10110	7356	7252	7136	7032	6916	7260	7040	80	2140	500	4570	10	1	16000000	1128	10.65	1.25	12	0.31	662.00	5644.00	10240	20231120	-31.15	4395	20230314	60.41	7860	-10.31	20240108	7000	0.71	20240116	10240	-31.15	20231120	4395	60.41	20230314	6.89	N	041920	500	80 억		304409	N	N	0	N	00	N
37	20240116	090450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7100	-50	5	-0.70	34742630	4878	4.03	7140	7150	7100	9290	5010	7150	7122.31	1.90	0	-468	7356	7252	7136	7032	6916	7260	7040	80	2140	500	4570	10	1	16000000	1136	10.73	1.26	12	0.03	662.00	5644.00	10240	20231120	-30.66	4395	20230314	61.55	7860	-9.67	20240108	7020	1.14	20240115	10240	-30.66	20231120	4395	61.55	20230314	6.89	N	041920	500	80 억		304409	N	N	0	N	00	N
38	20240115	160451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7150	0	3	0.00	849365740	119152	41.37	7150	7240	7020	9290	5010	7150	7128.35	1.83	0	9508	7536	7342	7216	7022	6896	7280	6960	80	2140	500	4570	10	1	16000000	1144	10.80	1.27	12	0.74	662.00	5644.00	10240	20231120	-30.18	4395	20230314	62.68	7860	-9.03	20240108	7020	1.85	20240115	10240	-30.18	20231120	4395	62.68	20230314	6.91	N	041920	500	80 억		293175	N	N	0	N	00	N
39	20240115	150452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7110	-40	5	-0.56	813952940	114190	39.65	7150	7240	7020	9290	5010	7150	7128.06	1.83	0	9796	7536	7342	7216	7022	6896	7280	6960	80	2140	500	4570	10	1	16000000	1138	10.74	1.26	12	0.71	662.00	5644.00	10240	20231120	-30.57	4395	20230314	61.77	7860	-9.54	20240108	7020	1.28	20240115	10240	-30.57	20231120	4395	61.77	20230314	6.91	N	041920	500	80 억		293175	N	N	0	N	00	N
40	20240115	140452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7080	-70	5	-0.98	665065920	93167	32.35	7150	7240	7020	9290	5010	7150	7138.43	1.83	0	8651	7536	7342	7216	7022	6896	7280	6960	80	2140	500	4570	10	1	16000000	1133	10.69	1.25	12	0.58	662.00	5644.00	10240	20231120	-30.86	4395	20230314	61.09	7860	-9.92	20240108	7020	0.85	20240115	10240	-30.86	20231120	4395	61.09	20230314	6.91	N	041920	500	80 억		293175	N	N	0	N	00	N
41	20240115	130450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7170	20	2	0.28	508806640	71202	24.72	7150	7240	7020	9290	5010	7150	7145.96	1.83	0	4951	7536	7342	7216	7022	6896	7280	6960	80	2140	500	4570	10	1	16000000	1147	10.83	1.27	12	0.45	662.00	5644.00	10240	20231120	-29.98	4395	20230314	63.14	7860	-8.78	20240108	7020	2.14	20240115	10240	-29.98	20231120	4395	63.14	20230314	6.91	N	041920	500	80 억		293175	N	N	0	N	00	N
42	20240115	120450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7190	40	2	0.56	429312190	60106	20.87	7150	7240	7020	9290	5010	7150	7142.58	1.83	0	3516	7536	7342	7216	7022	6896	7280	6960	80	2140	500	4570	10	1	16000000	1150	10.86	1.27	12	0.38	662.00	5644.00	10240	20231120	-29.79	4395	20230314	63.59	7860	-8.52	20240108	7020	2.42	20240115	10240	-29.79	20231120	4395	63.59	20230314	6.91	N	041920	500	80 억		293175	N	N	0	N	00	N
43	20240115	110450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7180	30	2	0.42	352723060	49405	17.16	7150	7240	7020	9290	5010	7150	7139.42	1.83	0	-1539	7536	7342	7216	7022	6896	7280	6960	80	2140	500	4570	10	1	16000000	1149	10.85	1.27	12	0.31	662.00	5644.00	10240	20231120	-29.88	4395	20230314	63.37	7860	-8.65	20240108	7020	2.28	20240115	10240	-29.88	20231120	4395	63.37	20230314	6.91	N	041920	500	80 억		293175	N	N	0	N	00	N
44	20240115	100449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7210	60	2	0.84	210074070	29547	10.26	7150	7240	7020	9290	5010	7150	7109.83	1.83	0	-694	7536	7342	7216	7022	6896	7280	6960	80	2140	500	4570	10	1	16000000	1154	10.89	1.28	12	0.18	662.00	5644.00	10240	20231120	-29.59	4395	20230314	64.05	7860	-8.27	20240108	7020	2.71	20240115	10240	-29.59	20231120	4395	64.05	20230314	6.91	N	041920	500	80 억		293175	N	N	0	N	00	N
45	20240115	090450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7080	-70	5	-0.98	39976790	5660	1.97	7150	7150	7020	9290	5010	7150	7063.04	1.83	0	-680	7536	7342	7216	7022	6896	7280	6960	80	2140	500	4570	10	1	16000000	1133	10.69	1.25	12	0.04	662.00	5644.00	10240	20231120	-30.86	4395	20230314	61.09	7860	-9.92	20240108	7020	0.85	20240115	10240	-30.86	20231120	4395	61.09	20230314	6.91	N	041920	500	80 억		293175	N	N	0	N	00	N
46	20240112	160447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7150	-280	5	-3.77	2062175040	287353	148.88	7390	7410	7090	9650	5210	7430	7176.22	1.84	0	-1191	7583	7506	7453	7376	7323	7480	7350	80	2220	500	4750	10	1	16000000	1144	10.80	1.27	12	1.80	662.00	5644.00	10240	20231120	-30.18	4395	20230314	62.68	7860	-9.03	20240108	7090	0.85	20240112	10240	-30.18	20231120	4395	62.68	20230314	6.63	N	041920	500	80 억		293934	N	N	253	N	00	N
47	20240112	150449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7160	-270	5	-3.63	2006113720	279536	144.83	7390	7410	7090	9650	5210	7430	7176.33	1.84	0	-1020	7583	7506	7453	7376	7323	7480	7350	80	2220	500	4750	10	1	16000000	1146	10.82	1.27	12	1.75	662.00	5644.00	10240	20231120	-30.08	4395	20230314	62.91	7860	-8.91	20240108	7090	0.99	20240112	10240	-30.08	20231120	4395	62.91	20230314	6.63	N	041920	500	80 억		293934	N	N	253	N	00	N
48	20240112	140449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7160	-270	5	-3.63	1759965010	244985	126.93	7390	7410	7090	9650	5210	7430	7183.69	1.84	0	1511	7583	7506	7453	7376	7323	7480	7350	80	2220	500	4750	10	1	16000000	1146	10.82	1.27	12	1.53	662.00	5644.00	10240	20231120	-30.08	4395	20230314	62.91	7860	-8.91	20240108	7090	0.99	20240112	10240	-30.08	20231120	4395	62.91	20230314	6.63	N	041920	500	80 억		293934	N	N	253	N	00	N
49	20240112	130447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7150	-280	5	-3.77	1550108460	215513	111.66	7390	7410	7090	9650	5210	7430	7192.33	1.84	0	-1291	7583	7506	7453	7376	7323	7480	7350	80	2220	500	4750	10	1	16000000	1144	10.80	1.27	12	1.35	662.00	5644.00	10240	20231120	-30.18	4395	20230314	62.68	7860	-9.03	20240108	7090	0.85	20240112	10240	-30.18	20231120	4395	62.68	20230314	6.63	N	041920	500	80 억		293934	N	N	253	N	00	N
50	20240112	120449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7190	-240	5	-3.23	1410696880	196053	101.58	7390	7410	7090	9650	5210	7430	7195.15	1.84	0	-2524	7583	7506	7453	7376	7323	7480	7350	80	2220	500	4750	10	1	16000000	1150	10.86	1.27	12	1.23	662.00	5644.00	10240	20231120	-29.79	4395	20230314	63.59	7860	-8.52	20240108	7090	1.41	20240112	10240	-29.79	20231120	4395	63.59	20230314	6.63	N	041920	500	80 억		293934	N	N	253	N	00	N
51	20240112	110447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7180	-250	5	-3.36	1327274940	184415	95.55	7390	7410	7090	9650	5210	7430	7196.86	1.84	0	-2526	7583	7506	7453	7376	7323	7480	7350	80	2220	500	4750	10	1	16000000	1149	10.85	1.27	12	1.15	662.00	5644.00	10240	20231120	-29.88	4395	20230314	63.37	7860	-8.65	20240108	7090	1.27	20240112	10240	-29.88	20231120	4395	63.37	20230314	6.63	N	041920	500	80 억		293934	N	N	253	N	00	N
52	20240112	100447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7140	-290	5	-3.90	1217399180	169097	87.61	7390	7410	7090	9650	5210	7430	7199.03	1.84	0	-2493	7583	7506	7453	7376	7323	7480	7350	80	2220	500	4750	10	1	16000000	1142	10.79	1.27	12	1.06	662.00	5644.00	10240	20231120	-30.27	4395	20230314	62.46	7860	-9.16	20240108	7090	0.71	20240112	10240	-30.27	20231120	4395	62.46	20230314	6.63	N	041920	500	80 억		293934	N	N	253	N	00	N
53	20240112	090447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7360	-70	5	-0.94	59064820	8023	4.16	7390	7390	7350	9650	5210	7430	7359.46	1.84	0	-1906	7583	7506	7453	7376	7323	7480	7350	80	2220	500	4750	10	1	16000000	1178	11.12	1.30	12	0.05	662.00	5644.00	10240	20231120	-28.12	4395	20230314	67.46	7860	-6.36	20240108	7130	3.23	20240102	10240	-28.12	20231120	4395	67.46	20230314	6.63	N	041920	500	80 억		293934	N	N	253	N	00	N
54	20240111	160445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7430	-40	5	-0.54	1393947600	186952	44.03	7470	7530	7400	9710	5230	7470	7456.20	1.81	-9570	4883	7996	7732	7546	7282	7096	7640	7190	80	2240	500	4780	10	1	16000000	1189	11.22	1.32	12	1.17	662.00	5644.00	10240	20231120	-27.44	4395	20230314	69.06	7860	-5.47	20240108	7130	4.21	20240102	10240	-27.44	20231120	4395	69.06	20230314	6.84	N	041920	500	80 억		288999	N	N	253	N	00	N
55	20240111	150448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7420	-50	5	-0.67	1314099970	176189	41.50	7470	7530	7400	9710	5230	7470	7458.47	1.81	-9570	5748	7996	7732	7546	7282	7096	7640	7190	80	2240	500	4780	10	1	16000000	1187	11.21	1.31	12	1.10	662.00	5644.00	10240	20231120	-27.54	4395	20230314	68.83	7860	-5.60	20240108	7130	4.07	20240102	10240	-27.54	20231120	4395	68.83	20230314	6.84	N	041920	500	80 억		288999	N	N	107	N	00	N
56	20240111	140447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7440	-30	5	-0.40	1091067900	146149	34.42	7470	7530	7400	9710	5230	7470	7465.45	1.81	-9570	10424	7996	7732	7546	7282	7096	7640	7190	80	2240	500	4780	10	1	16000000	1190	11.24	1.32	12	0.91	662.00	5644.00	10240	20231120	-27.34	4395	20230314	69.28	7860	-5.34	20240108	7130	4.35	20240102	10240	-27.34	20231120	4395	69.28	20230314	6.84	N	041920	500	80 억		288999	N	N	107	N	00	N
57	20240111	130445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	-20	5	-0.27	1032605840	138291	32.57	7470	7530	7400	9710	5230	7470	7466.91	1.81	-9570	11495	7996	7732	7546	7282	7096	7640	7190	80	2240	500	4780	10	1	16000000	1192	11.25	1.32	12	0.86	662.00	5644.00	10240	20231120	-27.25	4395	20230314	69.51	7860	-5.22	20240108	7130	4.49	20240102	10240	-27.25	20231120	4395	69.51	20230314	6.84	N	041920	500	80 억		288999	N	N	107	N	00	N
58	20240111	120446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7510	40	2	0.54	815095700	109080	25.69	7470	7530	7410	9710	5230	7470	7472.46	1.81	-9570	12130	7996	7732	7546	7282	7096	7640	7190	80	2240	500	4780	10	1	16000000	1202	11.34	1.33	12	0.68	662.00	5644.00	10240	20231120	-26.66	4395	20230314	70.88	7860	-4.45	20240108	7130	5.33	20240102	10240	-26.66	20231120	4395	70.88	20230314	6.84	N	041920	500	80 억		288999	N	N	107	N	00	N
59	20240111	110449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7480	10	2	0.13	619532220	82991	19.55	7470	7520	7410	9710	5230	7470	7465.05	1.81	-9570	10424	7996	7732	7546	7282	7096	7640	7190	80	2240	500	4780	10	1	16000000	1197	11.30	1.33	12	0.52	662.00	5644.00	10240	20231120	-26.95	4395	20230314	70.19	7860	-4.83	20240108	7130	4.91	20240102	10240	-26.95	20231120	4395	70.19	20230314	6.84	N	041920	500	80 억		288999	N	N	107	N	00	N
60	20240111	100447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7470	0	3	0.00	380406190	50979	12.01	7470	7520	7410	9710	5230	7470	7462.02	1.81	-9570	-376	7996	7732	7546	7282	7096	7640	7190	80	2240	500	4780	10	1	16000000	1195	11.28	1.32	12	0.32	662.00	5644.00	10240	20231120	-27.05	4395	20230314	69.97	7860	-4.96	20240108	7130	4.77	20240102	10240	-27.05	20231120	4395	69.97	20230314	6.84	N	041920	500	80 억		288999	N	N	107	N	00	N
61	20240111	090446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7460	-10	5	-0.13	67730750	9075	2.14	7470	7500	7420	9710	5230	7470	7463.44	1.81	-9570	1805	7996	7732	7546	7282	7096	7640	7190	80	2240	500	4780	10	1	16000000	1194	11.27	1.32	12	0.06	662.00	5644.00	10240	20231120	-27.15	4395	20230314	69.74	7860	-5.09	20240108	7130	4.63	20240102	10240	-27.15	20231120	4395	69.74	20230314	6.84	N	041920	500	80 억		288999	N	N	107	N	00	N
62	20240110	160445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7470	-310	5	-3.98	3155266210	420270	109.95	7800	7810	7360	10110	5450	7780	7507.98	2.25	-11069	-63142	7960	7870	7770	7680	7580	7820	7630	80	2330	500	4970	10	1	16000000	1195	11.28	1.32	12	2.63	662.00	5644.00	10240	20231120	-27.05	4395	20230314	69.97	7860	-4.96	20240108	7130	4.77	20240102	10240	-27.05	20231120	4395	69.97	20230314	6.83	N	041920	500	80 억		360004	N	N	107	N	00	N
63	20240110	150445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7460	-320	5	-4.11	2956210480	393609	102.98	7800	7810	7360	10110	5450	7780	7510.53	2.25	-11069	-58603	7960	7870	7770	7680	7580	7820	7630	80	2330	500	4970	10	1	16000000	1194	11.27	1.32	12	2.46	662.00	5644.00	10240	20231120	-27.15	4395	20230314	69.74	7860	-5.09	20240108	7130	4.63	20240102	10240	-27.15	20231120	4395	69.74	20230314	6.83	N	041920	500	80 억		360004	N	N	0	N	00	N
64	20240110	140446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7530	-250	5	-3.21	2331080660	309410	80.95	7800	7810	7400	10110	5450	7780	7533.95	2.25	-11069	-45580	7960	7870	7770	7680	7580	7820	7630	80	2330	500	4970	10	1	16000000	1205	11.37	1.33	12	1.93	662.00	5644.00	10240	20231120	-26.46	4395	20230314	71.33	7860	-4.20	20240108	7130	5.61	20240102	10240	-26.46	20231120	4395	71.33	20230314	6.83	N	041920	500	80 억		360004	N	N	0	N	00	N
65	20240110	130445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7490	-290	5	-3.73	1648796520	217965	57.02	7800	7810	7460	10110	5450	7780	7564.50	2.25	-11069	-24797	7960	7870	7770	7680	7580	7820	7630	80	2330	500	4970	10	1	16000000	1198	11.31	1.33	12	1.36	662.00	5644.00	10240	20231120	-26.86	4395	20230314	70.42	7860	-4.71	20240108	7130	5.05	20240102	10240	-26.86	20231120	4395	70.42	20230314	6.83	N	041920	500	80 억		360004	N	N	0	N	00	N
66	20240110	120446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-280	5	-3.60	1511686270	199670	52.24	7800	7810	7460	10110	5450	7780	7570.92	2.25	-11069	-14569	7960	7870	7770	7680	7580	7820	7630	80	2330	500	4970	10	1	16000000	1200	11.33	1.33	12	1.25	662.00	5644.00	10240	20231120	-26.76	4395	20230314	70.65	7860	-4.58	20240108	7130	5.19	20240102	10240	-26.76	20231120	4395	70.65	20230314	6.83	N	041920	500	80 억		360004	N	N	0	N	00	N
67	20240110	110445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7510	-270	5	-3.47	1327623420	175075	45.80	7800	7810	7470	10110	5450	7780	7583.17	2.25	-11069	-10795	7960	7870	7770	7680	7580	7820	7630	80	2330	500	4970	10	1	16000000	1202	11.34	1.33	12	1.09	662.00	5644.00	10240	20231120	-26.66	4395	20230314	70.88	7860	-4.45	20240108	7130	5.33	20240102	10240	-26.66	20231120	4395	70.88	20230314	6.83	N	041920	500	80 억		360004	N	N	0	N	00	N
68	20240110	100445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	-210	5	-2.70	856601490	112351	29.39	7800	7810	7530	10110	5450	7780	7624.33	2.25	-11069	-13283	7960	7870	7770	7680	7580	7820	7630	80	2330	500	4970	10	1	16000000	1211	11.44	1.34	12	0.70	662.00	5644.00	10240	20231120	-26.07	4395	20230314	72.24	7860	-3.69	20240108	7130	6.17	20240102	10240	-26.07	20231120	4395	72.24	20230314	6.83	N	041920	500	80 억		360004	N	N	0	N	00	N
69	20240110	090444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	-60	5	-0.77	128389320	16521	4.32	7800	7810	7720	10110	5450	7780	7771.28	2.25	-11069	-6880	7960	7870	7770	7680	7580	7820	7630	80	2330	500	4970	10	1	16000000	1235	11.66	1.37	12	0.10	662.00	5644.00	10240	20231120	-24.61	4395	20230314	75.65	7860	-1.78	20240108	7130	8.27	20240102	10240	-24.61	20231120	4395	75.65	20230314	6.83	N	041920	500	80 억		360004	N	N	0	N	00	N
70	20240109	160443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7780	70	2	0.91	2869933210	371227	60.28	7820	7860	7670	10020	5400	7710	7730.85	1.84	0	68782	7976	7842	7726	7592	7476	7785	7535	80	2310	500	4930	10	1	16000000	1245	11.75	1.38	12	2.32	662.00	5644.00	10240	20231120	-24.02	4395	20230314	77.02	7860	0.00	20240108	7130	9.12	20240102	10240	-24.02	20231120	4395	77.02	20230314	6.86	N	041920	500	80 억		295047	N	N	28	N	00	N
71	20240109	150445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	10	2	0.13	2699818490	349262	56.72	7820	7860	7670	10020	5400	7710	7730.23	1.84	0	68551	7976	7842	7726	7592	7476	7785	7535	80	2310	500	4930	10	1	16000000	1235	11.66	1.37	12	2.18	662.00	5644.00	10240	20231120	-24.61	4395	20230314	75.65	7860	0.00	20240108	7130	8.27	20240102	10240	-24.61	20231120	4395	75.65	20230314	6.86	N	041920	500	80 억		295047	N	N	28	N	00	N
72	20240109	140444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	20	2	0.26	2517935140	325669	52.88	7820	7860	7670	10020	5400	7710	7731.77	1.84	0	69167	7976	7842	7726	7592	7476	7785	7535	80	2310	500	4930	10	1	16000000	1237	11.68	1.37	12	2.04	662.00	5644.00	10240	20231120	-24.51	4395	20230314	75.88	7860	0.00	20240108	7130	8.42	20240102	10240	-24.51	20231120	4395	75.88	20230314	6.86	N	041920	500	80 억		295047	N	N	28	N	00	N
73	20240109	130444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	-10	5	-0.13	2262148110	292402	47.48	7820	7860	7690	10020	5400	7710	7736.70	1.84	0	66065	7976	7842	7726	7592	7476	7785	7535	80	2310	500	4930	10	1	16000000	1232	11.63	1.36	12	1.83	662.00	5644.00	10240	20231120	-24.80	4395	20230314	75.20	7860	0.00	20240108	7130	7.99	20240102	10240	-24.80	20231120	4395	75.20	20230314	6.86	N	041920	500	80 억		295047	N	N	28	N	00	N
74	20240109	120448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	60	2	0.78	1986842240	256737	41.69	7820	7860	7690	10020	5400	7710	7739.15	1.84	0	63610	7976	7842	7726	7592	7476	7785	7535	80	2310	500	4930	10	1	16000000	1243	11.74	1.38	12	1.60	662.00	5644.00	10240	20231120	-24.12	4395	20230314	76.79	7860	0.00	20240108	7130	8.98	20240102	10240	-24.12	20231120	4395	76.79	20230314	6.86	N	041920	500	80 억		295047	N	N	28	N	00	N
75	20240109	110445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	20	2	0.26	1592964990	205889	33.43	7820	7860	7690	10020	5400	7710	7737.39	1.84	0	55023	7976	7842	7726	7592	7476	7785	7535	80	2310	500	4930	10	1	16000000	1237	11.68	1.37	12	1.29	662.00	5644.00	10240	20231120	-24.51	4395	20230314	75.88	7860	0.00	20240108	7130	8.42	20240102	10240	-24.51	20231120	4395	75.88	20230314	6.86	N	041920	500	80 억		295047	N	N	28	N	00	N
76	20240109	100445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	0	3	0.00	1045998220	135034	21.93	7820	7860	7690	10020	5400	7710	7746.98	1.84	0	22355	7976	7842	7726	7592	7476	7785	7535	80	2310	500	4930	10	1	16000000	1234	11.65	1.37	12	0.84	662.00	5644.00	10240	20231120	-24.71	4395	20230314	75.43	7860	0.00	20240108	7130	8.13	20240102	10240	-24.71	20231120	4395	75.43	20230314	6.86	N	041920	500	80 억		295047	N	N	28	N	00	N
77	20240109	090444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	50	2	0.65	357705770	46049	7.48	7820	7860	7720	10020	5400	7710	7771.83	1.84	0	3899	7976	7842	7726	7592	7476	7785	7535	80	2310	500	4930	10	1	16000000	1242	11.72	1.37	12	0.29	662.00	5644.00	10240	20231120	-24.22	4395	20230314	76.56	7860	0.00	20240108	7130	8.84	20240102	10240	-24.22	20231120	4395	76.56	20230314	6.86	N	041920	500	80 억		295047	N	N	28	N	00	N
78	20240108	160444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	70	2	0.92	4705437130	608086	78.86	7740	7860	7610	9930	5350	7640	7738.16	2.09	0	-39015	8133	7886	7553	7306	6973	8010	7430	80	2290	500	4880	10	1	16000000	1234	11.65	1.37	12	3.80	662.00	5644.00	10240	20231120	-24.71	4395	20230314	75.43	7860	-1.91	20240108	7130	8.13	20240102	10240	-24.71	20231120	4395	75.43	20230314	6.67	N	041920	500	80 억		334286	N	N	28	N	00	N
79	20240108	150445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7680	40	2	0.52	4211776900	544295	70.59	7740	7860	7610	9930	5350	7640	7738.04	2.09	0	-31299	8133	7886	7553	7306	6973	8010	7430	80	2290	500	4880	10	1	16000000	1229	11.60	1.36	12	3.40	662.00	5644.00	10240	20231120	-25.00	4395	20230314	74.74	7860	-2.29	20240108	7130	7.71	20240102	10240	-25.00	20231120	4395	74.74	20230314	6.67	N	041920	500	80 억		334286	N	N	113	N	00	N
80	20240108	140444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	70	2	0.92	3859994230	498491	64.65	7740	7860	7610	9930	5350	7640	7743.36	2.09	0	-24832	8133	7886	7553	7306	6973	8010	7430	80	2290	500	4880	10	1	16000000	1234	11.65	1.37	12	3.12	662.00	5644.00	10240	20231120	-24.71	4395	20230314	75.43	7860	-1.91	20240108	7130	8.13	20240102	10240	-24.71	20231120	4395	75.43	20230314	6.67	N	041920	500	80 억		334286	N	N	113	N	00	N
81	20240108	130443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	120	2	1.57	3575717180	461702	59.88	7740	7860	7610	9930	5350	7640	7744.64	2.09	0	-26725	8133	7886	7553	7306	6973	8010	7430	80	2290	500	4880	10	1	16000000	1242	11.72	1.37	12	2.89	662.00	5644.00	10240	20231120	-24.22	4395	20230314	76.56	7860	-1.27	20240108	7130	8.84	20240102	10240	-24.22	20231120	4395	76.56	20230314	6.67	N	041920	500	80 억		334286	N	N	113	N	00	N
82	20240108	120445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7820	180	2	2.36	3351206120	432835	56.13	7740	7860	7610	9930	5350	7640	7742.46	2.09	0	-29966	8133	7886	7553	7306	6973	8010	7430	80	2290	500	4880	10	1	16000000	1251	11.81	1.39	12	2.71	662.00	5644.00	10240	20231120	-23.63	4395	20230314	77.93	7860	-0.51	20240108	7130	9.68	20240102	10240	-23.63	20231120	4395	77.93	20230314	6.67	N	041920	500	80 억		334286	N	N	113	N	00	N
83	20240108	110445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7660	20	2	0.26	2398420470	310507	40.27	7740	7860	7610	9930	5350	7640	7724.21	2.09	0	-26820	8133	7886	7553	7306	6973	8010	7430	80	2290	500	4880	10	1	16000000	1226	11.57	1.36	12	1.94	662.00	5644.00	10240	20231120	-25.20	4395	20230314	74.29	7860	-2.54	20240108	7130	7.43	20240102	10240	-25.20	20231120	4395	74.29	20230314	6.67	N	041920	500	80 억		334286	N	N	113	N	00	N
84	20240108	100446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	10	2	0.13	2053773350	265435	34.42	7740	7860	7640	9930	5350	7640	7737.39	2.09	0	-35229	8133	7886	7553	7306	6973	8010	7430	80	2290	500	4880	10	1	16000000	1224	11.56	1.36	12	1.66	662.00	5644.00	10240	20231120	-25.29	4395	20230314	74.06	7860	-2.67	20240108	7130	7.29	20240102	10240	-25.29	20231120	4395	74.06	20230314	6.67	N	041920	500	80 억		334286	N	N	113	N	00	N
85	20240108	090443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7800	160	2	2.09	388496930	50118	6.50	7740	7800	7700	9930	5350	7640	7751.64	2.09	0	-19024	8133	7886	7553	7306	6973	8010	7430	80	2290	500	4880	10	1	16000000	1248	11.78	1.38	12	0.31	662.00	5644.00	10240	20231120	-23.83	4395	20230314	77.47	7800	0.00	20240105	7130	9.40	20240102	10240	-23.83	20231120	4395	77.47	20230314	6.67	N	041920	500	80 억		334286	N	N	113	N	00	N
86	20240105	160443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	370	2	5.09	5784684380	756251	382.34	7270	7800	7220	9450	5090	7270	7649.17	1.69	0	63704	7590	7430	7320	7160	7050	7375	7105	80	2180	500	4650	10	1	16000000	1222	11.54	1.35	12	4.73	662.00	5644.00	10240	20231120	-25.39	4395	20230314	73.83	7800	-2.05	20240105	7130	7.15	20240102	10240	-25.39	20231120	4395	73.83	20230314	6.64	N	041920	500	80 억		270916	N	N	113	N	00	N
87	20240105	150445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	340	2	4.68	5549978360	725536	366.81	7270	7800	7220	9450	5090	7270	7649.49	1.69	0	68514	7590	7430	7320	7160	7050	7375	7105	80	2180	500	4650	10	1	16000000	1218	11.50	1.35	12	4.53	662.00	5644.00	10240	20231120	-25.68	4395	20230314	73.15	7800	-2.44	20240105	7130	6.73	20240102	10240	-25.68	20231120	4395	73.15	20230314	6.64	N	041920	500	80 억		270916	N	N	167	N	00	N
88	20240105	140441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	340	2	4.68	5314394810	694482	351.11	7270	7800	7220	9450	5090	7270	7652.31	1.69	0	71173	7590	7430	7320	7160	7050	7375	7105	80	2180	500	4650	10	1	16000000	1218	11.50	1.35	12	4.34	662.00	5644.00	10240	20231120	-25.68	4395	20230314	73.15	7800	-2.44	20240105	7130	6.73	20240102	10240	-25.68	20231120	4395	73.15	20230314	6.64	N	041920	500	80 억		270916	N	N	167	N	00	N
89	20240105	130443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	370	2	5.09	4554500720	594007	300.31	7270	7800	7220	9450	5090	7270	7667.42	1.69	0	66446	7590	7430	7320	7160	7050	7375	7105	80	2180	500	4650	10	1	16000000	1222	11.54	1.35	12	3.71	662.00	5644.00	10240	20231120	-25.39	4395	20230314	73.83	7800	-2.05	20240105	7130	7.15	20240102	10240	-25.39	20231120	4395	73.83	20230314	6.64	N	041920	500	80 억		270916	N	N	167	N	00	N
90	20240105	120443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	430	2	5.91	4286988190	559095	282.66	7270	7800	7220	9450	5090	7270	7667.73	1.69	0	66888	7590	7430	7320	7160	7050	7375	7105	80	2180	500	4650	10	1	16000000	1232	11.63	1.36	12	3.49	662.00	5644.00	10240	20231120	-24.80	4395	20230314	75.20	7800	-1.28	20240105	7130	7.99	20240102	10240	-24.80	20231120	4395	75.20	20230314	6.64	N	041920	500	80 억		270916	N	N	167	N	00	N
91	20240105	110442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7790	520	2	7.15	3435233280	449151	227.08	7270	7790	7220	9450	5090	7270	7648.28	1.69	0	67691	7590	7430	7320	7160	7050	7375	7105	80	2180	500	4650	10	1	16000000	1246	11.77	1.38	12	2.81	662.00	5644.00	10240	20231120	-23.93	4395	20230314	77.25	7790	0.00	20240105	7130	9.26	20240102	10240	-23.93	20231120	4395	77.25	20230314	6.64	N	041920	500	80 억		270916	N	N	167	N	00	N
92	20240105	100445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	300	2	4.13	2420953750	317597	160.57	7270	7770	7220	9450	5090	7270	7622.72	1.69	0	45965	7590	7430	7320	7160	7050	7375	7105	80	2180	500	4650	10	1	16000000	1211	11.44	1.34	12	1.98	662.00	5644.00	10240	20231120	-26.07	4395	20230314	72.24	7770	-2.57	20240105	7130	6.17	20240102	10240	-26.07	20231120	4395	72.24	20230314	6.64	N	041920	500	80 억		270916	N	N	167	N	00	N
93	20240105	090442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7290	20	2	0.28	36557010	5016	2.54	7270	7360	7220	9450	5090	7270	7288.08	1.69	0	-258	7590	7430	7320	7160	7050	7375	7105	80	2180	500	4650	10	1	16000000	1166	11.01	1.29	12	0.03	662.00	5644.00	10240	20231120	-28.81	4395	20230314	65.87	7550	-3.44	20240103	7130	2.24	20240102	10240	-28.81	20231120	4395	65.87	20230314	6.64	N	041920	500	80 억		270916	N	N	167	N	00	N
94	20240104	160440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7270	-210	5	-2.81	1407901570	193136	52.17	7410	7480	7210	9720	5240	7480	7289.69	2.15	0	-74715	7673	7576	7453	7356	7233	7625	7405	80	2240	500	4780	10	1	16000000	1163	10.98	1.29	12	1.21	662.00	5644.00	10240	20231120	-29.00	4395	20230314	65.42	7550	-3.71	20240103	7130	1.96	20240102	10240	-29.00	20231120	4395	65.42	20230314	6.71	N	041920	500	80 억		344646	N	N	167	N	00	N
95	20240104	150441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	-180	5	-2.41	1324099170	181613	49.05	7410	7480	7210	9720	5240	7480	7290.77	2.15	0	-73822	7673	7576	7453	7356	7233	7625	7405	80	2240	500	4780	10	1	16000000	1168	11.03	1.29	12	1.14	662.00	5644.00	10240	20231120	-28.71	4395	20230314	66.10	7550	-3.31	20240103	7130	2.38	20240102	10240	-28.71	20231120	4395	66.10	20230314	6.71	N	041920	500	80 억		344646	N	N	804	N	00	N
96	20240104	140442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7280	-200	5	-2.67	1190626400	163238	44.09	7410	7480	7210	9720	5240	7480	7293.81	2.15	0	-69265	7673	7576	7453	7356	7233	7625	7405	80	2240	500	4780	10	1	16000000	1165	11.00	1.29	12	1.02	662.00	5644.00	10240	20231120	-28.91	4395	20230314	65.64	7550	-3.58	20240103	7130	2.10	20240102	10240	-28.91	20231120	4395	65.64	20230314	6.71	N	041920	500	80 억		344646	N	N	804	N	00	N
97	20240104	130442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7290	-190	5	-2.54	1127475220	154564	41.75	7410	7480	7210	9720	5240	7480	7294.55	2.15	0	-68374	7673	7576	7453	7356	7233	7625	7405	80	2240	500	4780	10	1	16000000	1166	11.01	1.29	12	0.97	662.00	5644.00	10240	20231120	-28.81	4395	20230314	65.87	7550	-3.44	20240103	7130	2.24	20240102	10240	-28.81	20231120	4395	65.87	20230314	6.71	N	041920	500	80 억		344646	N	N	804	N	00	N
98	20240104	120440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	-180	5	-2.41	1044355580	143161	38.67	7410	7480	7210	9720	5240	7480	7294.97	2.15	0	-60509	7673	7576	7453	7356	7233	7625	7405	80	2240	500	4780	10	1	16000000	1168	11.03	1.29	12	0.89	662.00	5644.00	10240	20231120	-28.71	4395	20230314	66.10	7550	-3.31	20240103	7130	2.38	20240102	10240	-28.71	20231120	4395	66.10	20230314	6.71	N	041920	500	80 억		344646	N	N	804	N	00	N
99	20240104	110441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7240	-240	5	-3.21	752770310	102961	27.81	7410	7480	7220	9720	5240	7480	7311.22	2.15	0	-48272	7673	7576	7453	7356	7233	7625	7405	80	2240	500	4780	10	1	16000000	1158	10.94	1.28	12	0.64	662.00	5644.00	10240	20231120	-29.30	4395	20230314	64.73	7550	-4.11	20240103	7130	1.54	20240102	10240	-29.30	20231120	4395	64.73	20230314	6.71	N	041920	500	80 억		344646	N	N	804	N	00	N
100	20240104	100440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7280	-200	5	-2.67	461681510	62927	17.00	7410	7480	7270	9720	5240	7480	7336.78	2.15	0	-34341	7673	7576	7453	7356	7233	7625	7405	80	2240	500	4780	10	1	16000000	1165	11.00	1.29	12	0.39	662.00	5644.00	10240	20231120	-28.91	4395	20230314	65.64	7550	-3.58	20240103	7130	2.10	20240102	10240	-28.91	20231120	4395	65.64	20230314	6.71	N	041920	500	80 억		344646	N	N	804	N	00	N
101	20240104	090442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7390	-90	5	-1.20	58407200	7875	2.13	7410	7480	7360	9720	5240	7480	7416.79	2.15	0	-1636	7673	7576	7453	7356	7233	7625	7405	80	2240	500	4780	10	1	16000000	1182	11.16	1.31	12	0.05	662.00	5644.00	10240	20231120	-27.83	4395	20230314	68.15	7550	-2.12	20240103	7130	3.65	20240102	10240	-27.83	20231120	4395	68.15	20230314	6.71	N	041920	500	80 억		344646	N	N	804	N	00	N
102	20240103	160440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7480	110	2	1.49	2726075160	366284	187.89	7370	7550	7330	9580	5160	7370	7442.45	2.46	0	-48879	7583	7476	7303	7196	7023	7530	7250	80	2210	500	4710	10	1	16000000	1197	11.30	1.33	12	2.29	662.00	5644.00	10240	20231120	-26.95	4395	20230314	70.19	7550	-0.93	20240103	7130	4.91	20240102	10240	-26.95	20231120	4395	70.19	20230314	6.79	N	041920	500	80 억		393178	N	N	804	N	00	N
103	20240103	150439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7490	120	2	1.63	2567368650	345035	176.99	7370	7550	7330	9580	5160	7370	7440.89	2.46	0	-44766	7583	7476	7303	7196	7023	7530	7250	80	2210	500	4710	10	1	16000000	1198	11.31	1.33	12	2.16	662.00	5644.00	10240	20231120	-26.86	4395	20230314	70.42	7550	-0.79	20240103	7130	5.05	20240102	10240	-26.86	20231120	4395	70.42	20230314	6.79	N	041920	500	80 억		393178	N	N	190	N	00	N
104	20240103	140437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7440	70	2	0.95	2268379810	305030	156.47	7370	7550	7330	9580	5160	7370	7436.58	2.46	0	-36639	7583	7476	7303	7196	7023	7530	7250	80	2210	500	4710	10	1	16000000	1190	11.24	1.32	12	1.91	662.00	5644.00	10240	20231120	-27.34	4395	20230314	69.28	7550	-1.46	20240103	7130	4.35	20240102	10240	-27.34	20231120	4395	69.28	20230314	6.79	N	041920	500	80 억		393178	N	N	190	N	00	N
105	20240103	130439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7410	40	2	0.54	1770299190	237659	121.91	7370	7550	7330	9580	5160	7370	7448.90	2.46	0	-19236	7583	7476	7303	7196	7023	7530	7250	80	2210	500	4710	10	1	16000000	1186	11.19	1.31	12	1.49	662.00	5644.00	10240	20231120	-27.64	4395	20230314	68.60	7550	-1.85	20240103	7130	3.93	20240102	10240	-27.64	20231120	4395	68.60	20230314	6.79	N	041920	500	80 억		393178	N	N	190	N	00	N
106	20240103	120442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7460	90	2	1.22	1612662810	216448	111.03	7370	7550	7330	9580	5160	7370	7450.58	2.46	0	-14856	7583	7476	7303	7196	7023	7530	7250	80	2210	500	4710	10	1	16000000	1194	11.27	1.32	12	1.35	662.00	5644.00	10240	20231120	-27.15	4395	20230314	69.74	7550	-1.19	20240103	7130	4.63	20240102	10240	-27.15	20231120	4395	69.74	20230314	6.79	N	041920	500	80 억		393178	N	N	190	N	00	N
107	20240103	110438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7470	100	2	1.36	1486334990	199532	102.35	7370	7550	7330	9580	5160	7370	7449.11	2.46	0	-11233	7583	7476	7303	7196	7023	7530	7250	80	2210	500	4710	10	1	16000000	1195	11.28	1.32	12	1.25	662.00	5644.00	10240	20231120	-27.05	4395	20230314	69.97	7550	-1.06	20240103	7130	4.77	20240102	10240	-27.05	20231120	4395	69.97	20230314	6.79	N	041920	500	80 억		393178	N	N	190	N	00	N
108	20240103	100438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7480	110	2	1.49	1133788010	152162	78.05	7370	7550	7330	9580	5160	7370	7451.19	2.46	0	-9709	7583	7476	7303	7196	7023	7530	7250	80	2210	500	4710	10	1	16000000	1197	11.30	1.33	12	0.95	662.00	5644.00	10240	20231120	-26.95	4395	20230314	70.19	7550	-0.93	20240103	7130	4.91	20240102	10240	-26.95	20231120	4395	70.19	20230314	6.79	N	041920	500	80 억		393178	N	N	190	N	00	N
109	20240103	090438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7440	70	2	0.95	108958730	14748	7.57	7370	7440	7330	9580	5160	7370	7388.03	2.46	0	451	7583	7476	7303	7196	7023	7530	7250	80	2210	500	4710	10	1	16000000	1190	11.24	1.32	12	0.09	662.00	5644.00	10240	20231120	-27.34	4395	20230314	69.28	7440	0.00	20240103	7130	4.35	20240102	10240	-27.34	20231120	4395	69.28	20230314	6.79	N	041920	500	80 억		393178	N	N	190	N	00	N
110	20240102	160439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7370	170	2	2.36	1387875500	189965	88.95	7260	7410	7130	9360	5040	7200	7305.56	2.37	0	15276	7393	7296	7203	7106	7013	7250	7060	80	2160	500	4600	10	1	16000000	1179	11.13	1.31	12	1.19	662.00	5644.00	10240	20231120	-28.03	4395	20230314	67.69	7410	-0.54	20240102	7130	3.37	20240102	10240	-28.03	20231120	4395	67.69	20230314	6.70	N	041920	500	80 억		378472	N	N	190	N	00	N
111	20240102	150438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7360	160	2	2.22	1248290630	171052	80.10	7260	7400	7130	9360	5040	7200	7297.73	2.37	0	19266	7393	7296	7203	7106	7013	7250	7060	80	2160	500	4600	10	1	16000000	1178	11.12	1.30	12	1.07	662.00	5644.00	10240	20231120	-28.12	4395	20230314	67.46	7400	-0.54	20240102	7130	3.23	20240102	10240	-28.12	20231120	4395	67.46	20230314	6.70	N	041920	500	80 억		378472	N	N	11806	N	00	N
112	20240102	140439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7390	190	2	2.64	1092304300	149805	70.15	7260	7400	7130	9360	5040	7200	7291.51	2.37	0	22774	7393	7296	7203	7106	7013	7250	7060	80	2160	500	4600	10	1	16000000	1182	11.16	1.31	12	0.94	662.00	5644.00	10240	20231120	-27.83	4395	20230314	68.15	7400	-0.14	20240102	7130	3.65	20240102	10240	-27.83	20231120	4395	68.15	20230314	6.70	N	041920	500	80 억		378472	N	N	11806	N	00	N
113	20240102	130436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	180	2	2.50	1001446840	137485	64.38	7260	7400	7130	9360	5040	7200	7284.04	2.37	0	22444	7393	7296	7203	7106	7013	7250	7060	80	2160	500	4600	10	1	16000000	1181	11.15	1.31	12	0.86	662.00	5644.00	10240	20231120	-27.93	4395	20230314	67.92	7400	-0.27	20240102	7130	3.51	20240102	10240	-27.93	20231120	4395	67.92	20230314	6.70	N	041920	500	80 억		378472	N	N	11806	N	00	N
114	20240102	120437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7330	130	2	1.81	843566380	116048	54.34	7260	7370	7130	9360	5040	7200	7269.12	2.37	0	13842	7393	7296	7203	7106	7013	7250	7060	80	2160	500	4600	10	1	16000000	1173	11.07	1.30	12	0.73	662.00	5644.00	10240	20231120	-28.42	4395	20230314	66.78	7370	-0.54	20240102	7130	2.81	20240102	10240	-28.42	20231120	4395	66.78	20230314	6.70	N	041920	500	80 억		378472	N	N	11806	N	00	N
115	20240102	110436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	50	2	0.69	453557600	62682	29.35	7260	7360	7130	9360	5040	7200	7235.85	2.37	0	-14016	7393	7296	7203	7106	7013	7250	7060	80	2160	500	4600	10	1	16000000	1160	10.95	1.28	12	0.39	662.00	5644.00	10240	20231120	-29.20	4395	20230314	64.96	7360	-1.49	20240102	7130	1.68	20240102	10240	-29.20	20231120	4395	64.96	20230314	6.70	N	041920	500	80 억		378472	N	N	11806	N	00	N
116	20240102	100431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7330	130	2	1.81	71929980	9874	4.62	7260	7360	7260	9360	5040	7200	7284.79	2.37	0	1396	7393	7296	7203	7106	7013	7250	7060	80	2160	500	4600	10	1	16000000	1173	11.07	1.30	12	0.06	662.00	5644.00	10240	20231120	-28.42	4395	20230314	66.78	7360	-0.41	20240102	7260	0.96	20240102	10240	-28.42	20231120	4395	66.78	20230314	6.70	N	041920	500	80 억		378472	N	N	11806	N	00	N
117	20240102	090427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	0	3	0.00	0	0	0.00	0	0	0	9360	5040	7200	0.00	2.37	0	0	7393	7296	7203	7106	7013	7250	7060	80	2160	500	4600	10	1	16000000	1152	10.88	1.28	12	0.00	662.00	5644.00	10240	20231120	-29.69	4395	20230314	63.82	0	0.00	0	0	0.00	0	10240	-29.69	20231120	4395	63.82	20230314	6.70	N	041920	500	80 억		378472	N	N	11806	N	00	N