KissMeData/106520/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	120803	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
3	20240123	110800	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
4	20240123	100800	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
5	20240123	090801	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
6	20240119	160755	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
7	20240119	150758	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
8	20240119	140756	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
9	20240119	130756	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
10	20240119	120800	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
11	20240119	110758	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
12	20240119	100803	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
13	20240119	090756	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
14	20240118	160754	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
15	20240118	150755	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
16	20240118	140755	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
17	20240118	130754	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
18	20240118	120757	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
19	20240118	110757	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
20	20240118	100753	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
21	20240118	090754	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
22	20240117	160752	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
23	20240117	150755	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
24	20240117	140753	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
25	20240117	130753	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
26	20240117	120754	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
27	20240117	110755	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
28	20240117	100752	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
29	20240117	090755	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
30	20240116	160751	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
31	20240116	150750	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
32	20240116	140752	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
33	20240116	130754	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
34	20240116	120751	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
35	20240116	110749	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
36	20240116	100751	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
37	20240116	090748	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
38	20240115	160749	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
39	20240115	150749	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
40	20240115	140750	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
41	20240115	130748	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
42	20240115	120749	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
43	20240115	110748	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
44	20240115	100746	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
45	20240115	090748	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
46	20240112	160759	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
47	20240112	150747	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
48	20240112	140746	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
49	20240112	130743	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
50	20240112	120747	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
51	20240112	110742	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
52	20240112	100743	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
53	20240112	090744	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
54	20240111	160739	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
55	20240111	150744	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
56	20240111	140742	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
57	20240111	130740	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
58	20240111	120740	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
59	20240111	110742	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
60	20240111	100741	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
61	20240111	090741	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
62	20240110	160738	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
63	20240110	150740	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
64	20240110	140742	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
65	20240110	130739	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
66	20240110	120740	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
67	20240110	110739	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
68	20240110	100738	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
69	20240110	090738	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
70	20240109	160737	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
71	20240109	150738	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
72	20240109	140737	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
73	20240109	130737	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
74	20240109	120744	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
75	20240109	110739	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
76	20240109	100738	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
77	20240109	090738	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
78	20240108	160736	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2990	20230102	-86.25	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
79	20240108	150738	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2990	20230102	-86.25	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
80	20240108	140736	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2990	20230102	-86.25	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
81	20240108	130736	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2990	20230102	-86.25	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
82	20240108	120737	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2990	20230102	-86.25	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
83	20240108	110738	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2990	20230102	-86.25	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
84	20240108	100737	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2990	20230102	-86.25	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
85	20240108	090736	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2990	20230102	-86.25	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
86	20240105	160735	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
87	20240105	150737	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
88	20240105	140734	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
89	20240105	130735	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
90	20240105	120735	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
91	20240105	110734	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
92	20240105	100737	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
93	20240105	090734	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
94	20240104	160731	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
95	20240104	150733	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
96	20240104	140733	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
97	20240104	130734	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
98	20240104	120731	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
99	20240104	110731	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
100	20240104	100731	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
101	20240104	090734	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
102	20240103	160730	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
103	20240103	150729	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
104	20240103	140726	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
105	20240103	130729	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
106	20240103	120732	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
107	20240103	110727	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
108	20240103	100728	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
109	20240103	090728	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
110	20240102	160728	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	0	0.00	0	0	0.00	0	2990	-86.25	20230102	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
111	20240102	150727	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	0	0.00	0	0	0.00	0	2990	-86.25	20230102	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
112	20240102	140728	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	0	0.00	0	0	0.00	0	2990	-86.25	20230102	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
113	20240102	130723	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	0	0.00	0	0	0.00	0	2990	-86.25	20230102	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
114	20240102	120723	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	0	0.00	0	0	0.00	0	2990	-86.25	20230102	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
115	20240102	110724	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	0	0.00	0	0	0.00	0	2990	-86.25	20230102	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
116	20240102	100715	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	0	0.00	0	0	0.00	0	2990	-86.25	20230102	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
117	20240102	090707	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	3105	20221229	-86.76	331	20230324	24.17	0	0.00	0	0	0.00	0	2990	-86.25	20230102	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N