KissMeData/419540/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	121259	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2410	-5	5	-0.21	555908340	231935	12.29	2380	2425	2365	3135	1695	2415	2396.79	2.33	0	-3290	2618	2516	2398	2296	2178	2567	2347	23	720	100	1730	5	1	22992511	554	-11.31	3.20	12	1.01	-213.00	752.00	3635	20230206	-33.70	1982	20231031	21.59	2500	-3.60	20240122	2170	11.06	20240102	3635	-33.70	20230206	1982	21.59	20231031	3.83	N	419540	100	22 억		534865	N	N	0	N	00	N
3	20240123	111252	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2410	-5	5	-0.21	482935105	201573	10.68	2380	2425	2365	3135	1695	2415	2395.78	2.33	0	8127	2618	2516	2398	2296	2178	2567	2347	23	720	100	1730	5	1	22992511	554	-11.31	3.20	12	0.88	-213.00	752.00	3635	20230206	-33.70	1982	20231031	21.59	2500	-3.60	20240122	2170	11.06	20240102	3635	-33.70	20230206	1982	21.59	20231031	3.83	N	419540	100	22 억		534865	N	N	0	N	00	N
4	20240123	101253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2405	-10	5	-0.41	368360565	154011	8.16	2380	2420	2365	3135	1695	2415	2391.70	2.33	0	-698	2618	2516	2398	2296	2178	2567	2347	23	720	100	1730	5	1	22992511	553	-11.29	3.20	12	0.67	-213.00	752.00	3635	20230206	-33.84	1982	20231031	21.34	2500	-3.80	20240122	2170	10.83	20240102	3635	-33.84	20230206	1982	21.34	20231031	3.83	N	419540	100	22 억		534865	N	N	0	N	00	N
5	20240123	091254	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2400	-15	5	-0.62	166153160	69820	3.70	2380	2405	2365	3135	1695	2415	2379.48	2.33	0	-5540	2618	2516	2398	2296	2178	2567	2347	23	720	100	1730	5	1	22992511	552	-11.27	3.19	12	0.30	-213.00	752.00	3635	20230206	-33.98	1982	20231031	21.09	2500	-4.00	20240122	2170	10.60	20240102	3635	-33.98	20230206	1982	21.09	20231031	3.83	N	419540	100	22 억		534865	N	N	0	N	00	N
6	20240119	161245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2260	-50	5	-2.16	1016240925	446933	27.99	2265	2325	2235	3000	1620	2310	2273.81	1.75	0	-23640	2496	2402	2306	2212	2116	2450	2260	23	690	100	1660	5	1	22992511	520	-10.61	3.01	12	1.94	-213.00	752.00	3635	20230206	-37.83	1982	20231031	14.03	2455	-7.94	20240105	2170	4.15	20240102	3635	-37.83	20230206	1982	14.03	20231031	4.24	N	419540	100	22 억		401299	N	N	0	N	00	N
7	20240119	151249	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2250	-60	5	-2.60	972001595	427343	26.76	2265	2325	2235	3000	1620	2310	2274.52	1.75	0	-18086	2496	2402	2306	2212	2116	2450	2260	23	690	100	1660	5	1	22992511	517	-10.56	2.99	12	1.86	-213.00	752.00	3635	20230206	-38.10	1982	20231031	13.52	2455	-8.35	20240105	2170	3.69	20240102	3635	-38.10	20230206	1982	13.52	20231031	4.24	N	419540	100	22 억		401299	N	N	0	N	00	N
8	20240119	141245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	-65	5	-2.81	916845410	402809	25.23	2265	2325	2235	3000	1620	2310	2276.13	1.75	0	-16648	2496	2402	2306	2212	2116	2450	2260	23	690	100	1660	5	1	22992511	516	-10.54	2.99	12	1.75	-213.00	752.00	3635	20230206	-38.24	1982	20231031	13.27	2455	-8.55	20240105	2170	3.46	20240102	3635	-38.24	20230206	1982	13.27	20231031	4.24	N	419540	100	22 억		401299	N	N	0	N	00	N
9	20240119	131247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2275	-35	5	-1.52	738559535	323534	20.26	2265	2325	2240	3000	1620	2310	2282.79	1.75	0	7762	2496	2402	2306	2212	2116	2450	2260	23	690	100	1660	5	1	22992511	523	-10.68	3.03	12	1.41	-213.00	752.00	3635	20230206	-37.41	1982	20231031	14.78	2455	-7.33	20240105	2170	4.84	20240102	3635	-37.41	20230206	1982	14.78	20231031	4.24	N	419540	100	22 억		401299	N	N	0	N	00	N
10	20240119	121251	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2265	-45	5	-1.95	642052125	280892	17.59	2265	2325	2240	3000	1620	2310	2285.76	1.75	0	20324	2496	2402	2306	2212	2116	2450	2260	23	690	100	1660	5	1	22992511	521	-10.63	3.01	12	1.22	-213.00	752.00	3635	20230206	-37.69	1982	20231031	14.28	2455	-7.74	20240105	2170	4.38	20240102	3635	-37.69	20230206	1982	14.28	20231031	4.24	N	419540	100	22 억		401299	N	N	0	N	00	N
11	20240119	111250	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2305	-5	5	-0.22	473482910	206678	12.94	2265	2325	2240	3000	1620	2310	2290.92	1.75	0	29762	2496	2402	2306	2212	2116	2450	2260	23	690	100	1660	5	1	22992511	530	-10.82	3.07	12	0.90	-213.00	752.00	3635	20230206	-36.59	1982	20231031	16.30	2455	-6.11	20240105	2170	6.22	20240102	3635	-36.59	20230206	1982	16.30	20231031	4.24	N	419540	100	22 억		401299	N	N	0	N	00	N
12	20240119	101253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2295	-15	5	-0.65	287735600	126054	7.89	2265	2325	2240	3000	1620	2310	2282.64	1.75	0	21888	2496	2402	2306	2212	2116	2450	2260	23	690	100	1660	5	1	22992511	528	-10.77	3.05	12	0.55	-213.00	752.00	3635	20230206	-36.86	1982	20231031	15.79	2455	-6.52	20240105	2170	5.76	20240102	3635	-36.86	20230206	1982	15.79	20231031	4.24	N	419540	100	22 억		401299	N	N	0	N	00	N
13	20240119	091247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2310	0	3	0.00	165774210	73117	4.58	2265	2310	2240	3000	1620	2310	2267.25	1.75	0	10429	2496	2402	2306	2212	2116	2450	2260	23	690	100	1660	5	1	22992511	531	-10.85	3.07	12	0.32	-213.00	752.00	3635	20230206	-36.45	1982	20231031	16.55	2455	-5.91	20240105	2170	6.45	20240102	3635	-36.45	20230206	1982	16.55	20231031	4.24	N	419540	100	22 억		401299	N	N	0	N	00	N
14	20240118	161244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2310	120	2	5.48	3650612265	1589123	496.82	2285	2400	2210	2845	1535	2190	2297.22	1.88	0	-34773	2336	2262	2216	2142	2096	2240	2120	23	655	100	1570	5	1	22992511	531	-10.85	3.07	12	6.91	-213.00	752.00	3635	20230206	-36.45	1982	20231031	16.55	2455	-5.91	20240105	2170	6.45	20240102	3635	-36.45	20230206	1982	16.55	20231031	4.30	N	419540	100	22 억		432927	N	N	0	N	00	N
15	20240118	151245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2300	110	2	5.02	3518172095	1531617	478.84	2285	2400	2210	2845	1535	2190	2297.03	1.88	0	-56261	2336	2262	2216	2142	2096	2240	2120	23	655	100	1570	5	1	22992511	529	-10.80	3.06	12	6.66	-213.00	752.00	3635	20230206	-36.73	1982	20231031	16.04	2455	-6.31	20240105	2170	5.99	20240102	3635	-36.73	20230206	1982	16.04	20231031	4.30	N	419540	100	22 억		432927	N	N	0	N	00	N
16	20240118	141244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2240	50	2	2.28	3273297110	1423926	445.17	2285	2400	2210	2845	1535	2190	2298.78	1.88	0	-97415	2336	2262	2216	2142	2096	2240	2120	23	655	100	1570	5	1	22992511	515	-10.52	2.98	12	6.19	-213.00	752.00	3635	20230206	-38.38	1982	20231031	13.02	2455	-8.76	20240105	2170	3.23	20240102	3635	-38.38	20230206	1982	13.02	20231031	4.30	N	419540	100	22 억		432927	N	N	0	N	00	N
17	20240118	131243	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2280	90	2	4.11	3113726185	1352620	422.88	2285	2400	2245	2845	1535	2190	2302.00	1.88	0	-104961	2336	2262	2216	2142	2096	2240	2120	23	655	100	1570	5	1	22992511	524	-10.70	3.03	12	5.88	-213.00	752.00	3635	20230206	-37.28	1982	20231031	15.04	2455	-7.13	20240105	2170	5.07	20240102	3635	-37.28	20230206	1982	15.04	20231031	4.30	N	419540	100	22 억		432927	N	N	0	N	00	N
18	20240118	121247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2260	70	2	3.20	3032064750	1316594	411.62	2285	2400	2250	2845	1535	2190	2302.96	1.88	0	-106607	2336	2262	2216	2142	2096	2240	2120	23	655	100	1570	5	1	22992511	520	-10.61	3.01	12	5.73	-213.00	752.00	3635	20230206	-37.83	1982	20231031	14.03	2455	-7.94	20240105	2170	4.15	20240102	3635	-37.83	20230206	1982	14.03	20231031	4.30	N	419540	100	22 억		432927	N	N	0	N	00	N
19	20240118	111245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2305	115	2	5.25	2832574925	1228813	384.17	2285	2400	2255	2845	1535	2190	2305.13	1.88	0	-137022	2336	2262	2216	2142	2096	2240	2120	23	655	100	1570	5	1	22992511	530	-10.82	3.07	12	5.34	-213.00	752.00	3635	20230206	-36.59	1982	20231031	16.30	2455	-6.11	20240105	2170	6.22	20240102	3635	-36.59	20230206	1982	16.30	20231031	4.30	N	419540	100	22 억		432927	N	N	0	N	00	N
20	20240118	101242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2305	115	2	5.25	2703777420	1172817	366.67	2285	2400	2255	2845	1535	2190	2305.37	1.88	0	-147340	2336	2262	2216	2142	2096	2240	2120	23	655	100	1570	5	1	22992511	530	-10.82	3.07	12	5.10	-213.00	752.00	3635	20230206	-36.59	1982	20231031	16.30	2455	-6.11	20240105	2170	6.22	20240102	3635	-36.59	20230206	1982	16.30	20231031	4.30	N	419540	100	22 억		432927	N	N	0	N	00	N
21	20240118	091242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2275	85	2	3.88	1941251460	839999	262.62	2285	2400	2265	2845	1535	2190	2311.02	1.88	0	-125313	2336	2262	2216	2142	2096	2240	2120	23	655	100	1570	5	1	22992511	523	-10.68	3.03	12	3.65	-213.00	752.00	3635	20230206	-37.41	1982	20231031	14.78	2455	-7.33	20240105	2170	4.84	20240102	3635	-37.41	20230206	1982	14.78	20231031	4.30	N	419540	100	22 억		432927	N	N	0	N	00	N
22	20240117	161240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2190	-100	5	-4.37	539597985	243644	146.16	2290	2290	2170	2975	1605	2290	2214.81	2.06	0	-41335	2386	2337	2301	2252	2216	2320	2235	23	685	100	1640	5	1	22992511	504	-10.28	2.91	12	1.06	-213.00	752.00	3635	20230206	-39.75	1982	20231031	10.49	2455	-10.79	20240105	2170	0.92	20240117	3635	-39.75	20230206	1982	10.49	20231031	4.25	N	419540	100	22 억		474307	N	N	0	N	00	N
23	20240117	151244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2195	-95	5	-4.15	519421255	234443	140.64	2290	2290	2170	2975	1605	2290	2215.55	2.06	0	-41185	2386	2337	2301	2252	2216	2320	2235	23	685	100	1640	5	1	22992511	505	-10.31	2.92	12	1.02	-213.00	752.00	3635	20230206	-39.61	1982	20231031	10.75	2455	-10.59	20240105	2170	1.15	20240117	3635	-39.61	20230206	1982	10.75	20231031	4.25	N	419540	100	22 억		474307	N	N	0	N	00	N
24	20240117	141240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-80	5	-3.49	383909115	172396	103.42	2290	2290	2190	2975	1605	2290	2226.90	2.06	0	-49799	2386	2337	2301	2252	2216	2320	2235	23	685	100	1640	5	1	22992511	508	-10.38	2.94	12	0.75	-213.00	752.00	3635	20230206	-39.20	1982	20231031	11.50	2455	-9.98	20240105	2170	1.84	20240102	3635	-39.20	20230206	1982	11.50	20231031	4.25	N	419540	100	22 억		474307	N	N	0	N	00	N
25	20240117	131240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-70	5	-3.06	362659650	162783	97.65	2290	2290	2190	2975	1605	2290	2227.87	2.06	0	-46870	2386	2337	2301	2252	2216	2320	2235	23	685	100	1640	5	1	22992511	510	-10.42	2.95	12	0.71	-213.00	752.00	3635	20230206	-38.93	1982	20231031	12.01	2455	-9.57	20240105	2170	2.30	20240102	3635	-38.93	20230206	1982	12.01	20231031	4.25	N	419540	100	22 억		474307	N	N	0	N	00	N
26	20240117	121242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-55	5	-2.40	302003045	135234	81.13	2290	2290	2210	2975	1605	2290	2233.19	2.06	0	-48258	2386	2337	2301	2252	2216	2320	2235	23	685	100	1640	5	1	22992511	514	-10.49	2.97	12	0.59	-213.00	752.00	3635	20230206	-38.51	1982	20231031	12.76	2455	-8.96	20240105	2170	3.00	20240102	3635	-38.51	20230206	1982	12.76	20231031	4.25	N	419540	100	22 억		474307	N	N	0	N	00	N
27	20240117	111244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-55	5	-2.40	211238455	94388	56.62	2290	2290	2210	2975	1605	2290	2237.98	2.06	0	-43929	2386	2337	2301	2252	2216	2320	2235	23	685	100	1640	5	1	22992511	514	-10.49	2.97	12	0.41	-213.00	752.00	3635	20230206	-38.51	1982	20231031	12.76	2455	-8.96	20240105	2170	3.00	20240102	3635	-38.51	20230206	1982	12.76	20231031	4.25	N	419540	100	22 억		474307	N	N	0	N	00	N
28	20240117	101240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-70	5	-3.06	156772935	69944	41.96	2290	2290	2210	2975	1605	2290	2241.41	2.06	0	-38651	2386	2337	2301	2252	2216	2320	2235	23	685	100	1640	5	1	22992511	510	-10.42	2.95	12	0.30	-213.00	752.00	3635	20230206	-38.93	1982	20231031	12.01	2455	-9.57	20240105	2170	2.30	20240102	3635	-38.93	20230206	1982	12.01	20231031	4.25	N	419540	100	22 억		474307	N	N	0	N	00	N
29	20240117	091243	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2270	-20	5	-0.87	37949470	16744	10.04	2290	2290	2250	2975	1605	2290	2266.45	2.06	0	-15909	2386	2337	2301	2252	2216	2320	2235	23	685	100	1640	5	1	22992511	522	-10.66	3.02	12	0.07	-213.00	752.00	3635	20230206	-37.55	1982	20231031	14.53	2455	-7.54	20240105	2170	4.61	20240102	3635	-37.55	20230206	1982	14.53	20231031	4.25	N	419540	100	22 억		474307	N	N	0	N	00	N
30	20240116	161237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2290	-25	5	-1.08	378463265	165534	96.73	2305	2350	2265	3005	1625	2315	2286.30	2.00	0	13480	2398	2356	2328	2286	2258	2342	2272	23	690	100	1660	5	1	22992511	527	-10.75	3.05	12	0.72	-213.00	752.00	3635	20230206	-37.00	1982	20231031	15.54	2455	-6.72	20240105	2170	5.53	20240102	3635	-37.00	20230206	1982	15.54	20231031	4.34	N	419540	100	22 억		460420	N	N	0	N	00	N
31	20240116	151235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2290	-25	5	-1.08	365522490	159882	93.42	2305	2350	2265	3005	1625	2315	2286.20	2.00	0	13494	2398	2356	2328	2286	2258	2342	2272	23	690	100	1660	5	1	22992511	527	-10.75	3.05	12	0.70	-213.00	752.00	3635	20230206	-37.00	1982	20231031	15.54	2455	-6.72	20240105	2170	5.53	20240102	3635	-37.00	20230206	1982	15.54	20231031	4.34	N	419540	100	22 억		460420	N	N	0	N	00	N
32	20240116	141238	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2290	-25	5	-1.08	302022965	132113	77.20	2305	2350	2265	3005	1625	2315	2286.10	2.00	0	9421	2398	2356	2328	2286	2258	2342	2272	23	690	100	1660	5	1	22992511	527	-10.75	3.05	12	0.57	-213.00	752.00	3635	20230206	-37.00	1982	20231031	15.54	2455	-6.72	20240105	2170	5.53	20240102	3635	-37.00	20230206	1982	15.54	20231031	4.34	N	419540	100	22 억		460420	N	N	0	N	00	N
33	20240116	131239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2305	-10	5	-0.43	287011790	125580	73.38	2305	2350	2265	3005	1625	2315	2285.49	2.00	0	11698	2398	2356	2328	2286	2258	2342	2272	23	690	100	1660	5	1	22992511	530	-10.82	3.07	12	0.55	-213.00	752.00	3635	20230206	-36.59	1982	20231031	16.30	2455	-6.11	20240105	2170	6.22	20240102	3635	-36.59	20230206	1982	16.30	20231031	4.34	N	419540	100	22 억		460420	N	N	0	N	00	N
34	20240116	121236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2310	-5	5	-0.22	251581055	110162	64.37	2305	2350	2265	3005	1625	2315	2283.74	2.00	0	7053	2398	2356	2328	2286	2258	2342	2272	23	690	100	1660	5	1	22992511	531	-10.85	3.07	12	0.48	-213.00	752.00	3635	20230206	-36.45	1982	20231031	16.55	2455	-5.91	20240105	2170	6.45	20240102	3635	-36.45	20230206	1982	16.55	20231031	4.34	N	419540	100	22 억		460420	N	N	0	N	00	N
35	20240116	111236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2310	-5	5	-0.22	236432550	103562	60.51	2305	2350	2265	3005	1625	2315	2283.00	2.00	0	5743	2398	2356	2328	2286	2258	2342	2272	23	690	100	1660	5	1	22992511	531	-10.85	3.07	12	0.45	-213.00	752.00	3635	20230206	-36.45	1982	20231031	16.55	2455	-5.91	20240105	2170	6.45	20240102	3635	-36.45	20230206	1982	16.55	20231031	4.34	N	419540	100	22 억		460420	N	N	0	N	00	N
36	20240116	101236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2270	-45	5	-1.94	148505345	64949	37.95	2305	2350	2265	3005	1625	2315	2286.49	2.00	0	-1372	2398	2356	2328	2286	2258	2342	2272	23	690	100	1660	5	1	22992511	522	-10.66	3.02	12	0.28	-213.00	752.00	3635	20230206	-37.55	1982	20231031	14.53	2455	-7.54	20240105	2170	4.61	20240102	3635	-37.55	20230206	1982	14.53	20231031	4.34	N	419540	100	22 억		460420	N	N	0	N	00	N
37	20240116	091234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2330	15	2	0.65	5238520	2261	1.32	2305	2350	2300	3005	1625	2315	2316.90	2.00	0	-247	2398	2356	2328	2286	2258	2342	2272	23	690	100	1660	5	1	22992511	536	-10.94	3.10	12	0.01	-213.00	752.00	3635	20230206	-35.90	1982	20231031	17.56	2455	-5.09	20240105	2170	7.37	20240102	3635	-35.90	20230206	1982	17.56	20231031	4.34	N	419540	100	22 억		460420	N	N	0	N	00	N
38	20240115	161232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2315	-15	5	-0.64	394139750	168810	78.95	2325	2370	2300	3025	1635	2330	2334.82	1.98	0	4792	2420	2375	2330	2285	2240	2352	2262	23	695	100	1670	5	1	22992511	532	-10.87	3.08	12	0.73	-213.00	752.00	3635	20230206	-36.31	1982	20231031	16.80	2455	-5.70	20240105	2170	6.68	20240102	3635	-36.31	20230206	1982	16.80	20231031	4.49	N	419540	100	22 억		454768	N	N	0	N	00	N
39	20240115	151233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2310	-20	5	-0.86	383721390	164309	76.84	2325	2370	2300	3025	1635	2330	2335.36	1.98	0	5599	2420	2375	2330	2285	2240	2352	2262	23	695	100	1670	5	1	22992511	531	-10.85	3.07	12	0.71	-213.00	752.00	3635	20230206	-36.45	1982	20231031	16.55	2455	-5.91	20240105	2170	6.45	20240102	3635	-36.45	20230206	1982	16.55	20231031	4.49	N	419540	100	22 억		454768	N	N	0	N	00	N
40	20240115	141233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2305	-25	5	-1.07	347498895	148608	69.50	2325	2370	2305	3025	1635	2330	2338.36	1.98	0	9496	2420	2375	2330	2285	2240	2352	2262	23	695	100	1670	5	1	22992511	530	-10.82	3.07	12	0.65	-213.00	752.00	3635	20230206	-36.59	1982	20231031	16.30	2455	-6.11	20240105	2170	6.22	20240102	3635	-36.59	20230206	1982	16.30	20231031	4.49	N	419540	100	22 억		454768	N	N	0	N	00	N
41	20240115	131233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2305	-25	5	-1.07	323380275	138172	64.62	2325	2370	2305	3025	1635	2330	2340.42	1.98	0	13261	2420	2375	2330	2285	2240	2352	2262	23	695	100	1670	5	1	22992511	530	-10.82	3.07	12	0.60	-213.00	752.00	3635	20230206	-36.59	1982	20231031	16.30	2455	-6.11	20240105	2170	6.22	20240102	3635	-36.59	20230206	1982	16.30	20231031	4.49	N	419540	100	22 억		454768	N	N	0	N	00	N
42	20240115	121233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2320	-10	5	-0.43	295009655	125892	58.88	2325	2370	2305	3025	1635	2330	2343.36	1.98	0	13418	2420	2375	2330	2285	2240	2352	2262	23	695	100	1670	5	1	22992511	533	-10.89	3.09	12	0.55	-213.00	752.00	3635	20230206	-36.18	1982	20231031	17.05	2455	-5.50	20240105	2170	6.91	20240102	3635	-36.18	20230206	1982	17.05	20231031	4.49	N	419540	100	22 억		454768	N	N	0	N	00	N
43	20240115	111233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2315	-15	5	-0.64	263918815	112448	52.59	2325	2370	2305	3025	1635	2330	2347.03	1.98	0	11739	2420	2375	2330	2285	2240	2352	2262	23	695	100	1670	5	1	22992511	532	-10.87	3.08	12	0.49	-213.00	752.00	3635	20230206	-36.31	1982	20231031	16.80	2455	-5.70	20240105	2170	6.68	20240102	3635	-36.31	20230206	1982	16.80	20231031	4.49	N	419540	100	22 억		454768	N	N	0	N	00	N
44	20240115	101228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2355	25	2	1.07	196022985	83325	38.97	2325	2370	2315	3025	1635	2330	2352.51	1.98	0	20871	2420	2375	2330	2285	2240	2352	2262	23	695	100	1670	5	1	22992511	541	-11.06	3.13	12	0.36	-213.00	752.00	3635	20230206	-35.21	1982	20231031	18.82	2455	-4.07	20240105	2170	8.53	20240102	3635	-35.21	20230206	1982	18.82	20231031	4.49	N	419540	100	22 억		454768	N	N	0	N	00	N
45	20240115	091231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2355	25	2	1.07	64349900	27470	12.85	2325	2360	2315	3025	1635	2330	2342.55	1.98	0	4162	2420	2375	2330	2285	2240	2352	2262	23	695	100	1670	5	1	22992511	541	-11.06	3.13	12	0.12	-213.00	752.00	3635	20230206	-35.21	1982	20231031	18.82	2455	-4.07	20240105	2170	8.53	20240102	3635	-35.21	20230206	1982	18.82	20231031	4.49	N	419540	100	22 억		454768	N	N	0	N	00	N
46	20240112	161241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2330	-10	5	-0.43	493462160	213626	119.07	2340	2375	2285	3040	1640	2340	2309.93	2.09	0	-25907	2380	2360	2345	2325	2310	2370	2335	23	700	100	1680	5	1	22992511	536	-10.94	3.10	12	0.93	-213.00	752.00	3635	20230206	-35.90	1982	20231031	17.56	2455	-5.09	20240105	2170	7.37	20240102	3635	-35.90	20230206	1982	17.56	20231031	4.45	N	419540	100	22 억		480669	N	N	0	N	00	N
47	20240112	151229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2310	-30	5	-1.28	487879580	211223	117.73	2340	2375	2285	3040	1640	2340	2309.78	2.09	0	-26913	2380	2360	2345	2325	2310	2370	2335	23	700	100	1680	5	1	22992511	531	-10.85	3.07	12	0.92	-213.00	752.00	3635	20230206	-36.45	1982	20231031	16.55	2455	-5.91	20240105	2170	6.45	20240102	3635	-36.45	20230206	1982	16.55	20231031	4.45	N	419540	100	22 억		480669	N	N	0	N	00	N
48	20240112	141228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2310	-30	5	-1.28	398268920	172165	95.96	2340	2375	2290	3040	1640	2340	2313.30	2.09	0	-32462	2380	2360	2345	2325	2310	2370	2335	23	700	100	1680	5	1	22992511	531	-10.85	3.07	12	0.75	-213.00	752.00	3635	20230206	-36.45	1982	20231031	16.55	2455	-5.91	20240105	2170	6.45	20240102	3635	-36.45	20230206	1982	16.55	20231031	4.45	N	419540	100	22 억		480669	N	N	0	N	00	N
49	20240112	131222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2300	-40	5	-1.71	354942110	153400	85.50	2340	2375	2290	3040	1640	2340	2313.83	2.09	0	-31173	2380	2360	2345	2325	2310	2370	2335	23	700	100	1680	5	1	22992511	529	-10.80	3.06	12	0.67	-213.00	752.00	3635	20230206	-36.73	1982	20231031	16.04	2455	-6.31	20240105	2170	5.99	20240102	3635	-36.73	20230206	1982	16.04	20231031	4.45	N	419540	100	22 억		480669	N	N	0	N	00	N
50	20240112	121228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2320	-20	5	-0.85	291411285	125811	70.12	2340	2375	2290	3040	1640	2340	2316.26	2.09	0	-29211	2380	2360	2345	2325	2310	2370	2335	23	700	100	1680	5	1	22992511	533	-10.89	3.09	12	0.55	-213.00	752.00	3635	20230206	-36.18	1982	20231031	17.05	2455	-5.50	20240105	2170	6.91	20240102	3635	-36.18	20230206	1982	17.05	20231031	4.45	N	419540	100	22 억		480669	N	N	0	N	00	N
51	20240112	111223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2325	-15	5	-0.64	267235735	115436	64.34	2340	2375	2290	3040	1640	2340	2315.01	2.09	0	-28780	2380	2360	2345	2325	2310	2370	2335	23	700	100	1680	5	1	22992511	535	-10.92	3.09	12	0.50	-213.00	752.00	3635	20230206	-36.04	1982	20231031	17.31	2455	-5.30	20240105	2170	7.14	20240102	3635	-36.04	20230206	1982	17.31	20231031	4.45	N	419540	100	22 억		480669	N	N	0	N	00	N
52	20240112	101222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2305	-35	5	-1.50	237116620	102423	57.09	2340	2375	2290	3040	1640	2340	2315.07	2.09	0	-33869	2380	2360	2345	2325	2310	2370	2335	23	700	100	1680	5	1	22992511	530	-10.82	3.07	12	0.45	-213.00	752.00	3635	20230206	-36.59	1982	20231031	16.30	2455	-6.11	20240105	2170	6.22	20240102	3635	-36.59	20230206	1982	16.30	20231031	4.45	N	419540	100	22 억		480669	N	N	0	N	00	N
53	20240112	091226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	-5	5	-0.21	72242675	30993	17.27	2340	2375	2315	3040	1640	2340	2330.94	2.09	0	-21439	2380	2360	2345	2325	2310	2370	2335	23	700	100	1680	5	1	22992511	537	-10.96	3.11	12	0.13	-213.00	752.00	3635	20230206	-35.76	1982	20231031	17.81	2455	-4.89	20240105	2170	7.60	20240102	3635	-35.76	20230206	1982	17.81	20231031	4.45	N	419540	100	22 억		480669	N	N	0	N	00	N
54	20240111	161216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2340	-5	5	-0.21	419070725	178709	89.92	2335	2365	2330	3045	1645	2345	2344.99	1.76	0	75100	2408	2376	2353	2321	2298	2365	2310	23	700	100	1680	5	1	22992511	538	-10.99	3.11	12	0.78	-213.00	752.00	3635	20230206	-35.63	1982	20231031	18.06	2455	-4.68	20240105	2170	7.83	20240102	3635	-35.63	20230206	1982	18.06	20231031	4.48	N	419540	100	22 억		405468	N	N	0	N	00	N
55	20240111	151225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2345	0	3	0.00	406094595	173167	87.13	2335	2365	2330	3045	1645	2345	2345.10	1.76	0	74804	2408	2376	2353	2321	2298	2365	2310	23	700	100	1680	5	1	22992511	539	-11.01	3.12	12	0.75	-213.00	752.00	3635	20230206	-35.49	1982	20231031	18.31	2455	-4.48	20240105	2170	8.06	20240102	3635	-35.49	20230206	1982	18.31	20231031	4.48	N	419540	100	22 억		405468	N	N	0	N	00	N
56	20240111	141220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2345	0	3	0.00	348271460	148445	74.69	2335	2365	2335	3045	1645	2345	2346.13	1.76	0	68441	2408	2376	2353	2321	2298	2365	2310	23	700	100	1680	5	1	22992511	539	-11.01	3.12	12	0.65	-213.00	752.00	3635	20230206	-35.49	1982	20231031	18.31	2455	-4.48	20240105	2170	8.06	20240102	3635	-35.49	20230206	1982	18.31	20231031	4.48	N	419540	100	22 억		405468	N	N	0	N	00	N
57	20240111	131219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	-10	5	-0.43	284327860	121152	60.96	2335	2365	2335	3045	1645	2345	2346.87	1.76	0	59515	2408	2376	2353	2321	2298	2365	2310	23	700	100	1680	5	1	22992511	537	-10.96	3.11	12	0.53	-213.00	752.00	3635	20230206	-35.76	1982	20231031	17.81	2455	-4.89	20240105	2170	7.60	20240102	3635	-35.76	20230206	1982	17.81	20231031	4.48	N	419540	100	22 억		405468	N	N	0	N	00	N
58	20240111	121220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2350	5	2	0.21	193708420	82480	41.50	2335	2365	2335	3045	1645	2345	2348.55	1.76	0	39707	2408	2376	2353	2321	2298	2365	2310	23	700	100	1680	5	1	22992511	540	-11.03	3.12	12	0.36	-213.00	752.00	3635	20230206	-35.35	1982	20231031	18.57	2455	-4.28	20240105	2170	8.29	20240102	3635	-35.35	20230206	1982	18.57	20231031	4.48	N	419540	100	22 억		405468	N	N	0	N	00	N
59	20240111	111221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	15	2	0.64	136993860	58326	29.35	2335	2365	2335	3045	1645	2345	2348.76	1.76	0	28791	2408	2376	2353	2321	2298	2365	2310	23	700	100	1680	5	1	22992511	543	-11.08	3.14	12	0.25	-213.00	752.00	3635	20230206	-35.08	1982	20231031	19.07	2455	-3.87	20240105	2170	8.76	20240102	3635	-35.08	20230206	1982	19.07	20231031	4.48	N	419540	100	22 억		405468	N	N	0	N	00	N
60	20240111	101219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2355	10	2	0.43	95716400	40788	20.52	2335	2365	2335	3045	1645	2345	2346.68	1.76	0	20371	2408	2376	2353	2321	2298	2365	2310	23	700	100	1680	5	1	22992511	541	-11.06	3.13	12	0.18	-213.00	752.00	3635	20230206	-35.21	1982	20231031	18.82	2455	-4.07	20240105	2170	8.53	20240102	3635	-35.21	20230206	1982	18.82	20231031	4.48	N	419540	100	22 억		405468	N	N	0	N	00	N
61	20240111	091220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2345	0	3	0.00	41600435	17730	8.92	2335	2365	2335	3045	1645	2345	2346.33	1.76	0	10219	2408	2376	2353	2321	2298	2365	2310	23	700	100	1680	5	1	22992511	539	-11.01	3.12	12	0.08	-213.00	752.00	3635	20230206	-35.49	1982	20231031	18.31	2455	-4.48	20240105	2170	8.06	20240102	3635	-35.49	20230206	1982	18.31	20231031	4.48	N	419540	100	22 억		405468	N	N	0	N	00	N
62	20240110	161214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2345	-40	5	-1.68	460460425	195735	66.07	2370	2385	2330	3100	1670	2385	2352.55	1.78	0	-4542	2445	2415	2380	2350	2315	2397	2332	23	715	100	1710	5	1	22992511	539	-11.01	3.12	12	0.85	-213.00	752.00	3635	20230206	-35.49	1982	20231031	18.31	2455	-4.48	20240105	2170	8.06	20240102	3635	-35.49	20230206	1982	18.31	20231031	4.72	N	419540	100	22 억		410009	N	N	0	N	00	N
63	20240110	151218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2350	-35	5	-1.47	437271330	185852	62.73	2370	2385	2330	3100	1670	2385	2352.79	1.78	0	-5451	2445	2415	2380	2350	2315	2397	2332	23	715	100	1710	5	1	22992511	540	-11.03	3.12	12	0.81	-213.00	752.00	3635	20230206	-35.35	1982	20231031	18.57	2455	-4.28	20240105	2170	8.29	20240102	3635	-35.35	20230206	1982	18.57	20231031	4.72	N	419540	100	22 억		410009	N	N	0	N	00	N
64	20240110	141219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2340	-45	5	-1.89	355983260	151128	51.01	2370	2385	2340	3100	1670	2385	2355.51	1.78	0	-11073	2445	2415	2380	2350	2315	2397	2332	23	715	100	1710	5	1	22992511	538	-10.99	3.11	12	0.66	-213.00	752.00	3635	20230206	-35.63	1982	20231031	18.06	2455	-4.68	20240105	2170	7.83	20240102	3635	-35.63	20230206	1982	18.06	20231031	4.72	N	419540	100	22 억		410009	N	N	0	N	00	N
65	20240110	131216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	-15	5	-0.63	301004100	127697	43.10	2370	2385	2340	3100	1670	2385	2357.17	1.78	0	-12762	2445	2415	2380	2350	2315	2397	2332	23	715	100	1710	5	1	22992511	545	-11.13	3.15	12	0.56	-213.00	752.00	3635	20230206	-34.80	1982	20231031	19.58	2455	-3.46	20240105	2170	9.22	20240102	3635	-34.80	20230206	1982	19.58	20231031	4.72	N	419540	100	22 억		410009	N	N	0	N	00	N
66	20240110	121218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	-25	5	-1.05	244211410	103614	34.97	2370	2385	2340	3100	1670	2385	2356.93	1.78	0	-6770	2445	2415	2380	2350	2315	2397	2332	23	715	100	1710	5	1	22992511	543	-11.08	3.14	12	0.45	-213.00	752.00	3635	20230206	-35.08	1982	20231031	19.07	2455	-3.87	20240105	2170	8.76	20240102	3635	-35.08	20230206	1982	19.07	20231031	4.72	N	419540	100	22 억		410009	N	N	0	N	00	N
67	20240110	111217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2365	-20	5	-0.84	194517950	82454	27.83	2370	2385	2340	3100	1670	2385	2359.11	1.78	0	-6016	2445	2415	2380	2350	2315	2397	2332	23	715	100	1710	5	1	22992511	544	-11.10	3.14	12	0.36	-213.00	752.00	3635	20230206	-34.94	1982	20231031	19.32	2455	-3.67	20240105	2170	8.99	20240102	3635	-34.94	20230206	1982	19.32	20231031	4.72	N	419540	100	22 억		410009	N	N	0	N	00	N
68	20240110	101215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	-15	5	-0.63	122327265	51881	17.51	2370	2385	2340	3100	1670	2385	2357.84	1.78	0	-12352	2445	2415	2380	2350	2315	2397	2332	23	715	100	1710	5	1	22992511	545	-11.13	3.15	12	0.23	-213.00	752.00	3635	20230206	-34.80	1982	20231031	19.58	2455	-3.46	20240105	2170	9.22	20240102	3635	-34.80	20230206	1982	19.58	20231031	4.72	N	419540	100	22 억		410009	N	N	0	N	00	N
69	20240110	091215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2350	-35	5	-1.47	56206360	23761	8.02	2370	2385	2350	3100	1670	2385	2365.49	1.78	0	-7434	2445	2415	2380	2350	2315	2397	2332	23	715	100	1710	5	1	22992511	540	-11.03	3.12	12	0.10	-213.00	752.00	3635	20230206	-35.35	1982	20231031	18.57	2455	-4.28	20240105	2170	8.29	20240102	3635	-35.35	20230206	1982	18.57	20231031	4.72	N	419540	100	22 억		410009	N	N	0	N	00	N
70	20240109	161212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2385	20	2	0.85	695364280	292837	69.35	2400	2410	2345	3070	1660	2365	2374.56	1.55	0	50928	2441	2402	2371	2332	2301	2387	2317	23	705	100	1700	5	1	22992511	548	-11.20	3.17	12	1.27	-213.00	752.00	3635	20230206	-34.39	1982	20231031	20.33	2455	-2.85	20240105	2170	9.91	20240102	3635	-34.39	20230206	1982	20.33	20231031	4.77	N	419540	100	22 억		357524	N	N	0	N	00	N
71	20240109	151214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2365	0	3	0.00	671541270	282820	66.98	2400	2410	2345	3070	1660	2365	2374.45	1.55	0	51880	2441	2402	2371	2332	2301	2387	2317	23	705	100	1700	5	1	22992511	544	-11.10	3.14	12	1.23	-213.00	752.00	3635	20230206	-34.94	1982	20231031	19.32	2455	-3.67	20240105	2170	8.99	20240102	3635	-34.94	20230206	1982	19.32	20231031	4.77	N	419540	100	22 억		357524	N	N	0	N	00	N
72	20240109	141214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	-5	5	-0.21	608631285	256240	60.69	2400	2410	2345	3070	1660	2365	2375.24	1.55	0	44970	2441	2402	2371	2332	2301	2387	2317	23	705	100	1700	5	1	22992511	543	-11.08	3.14	12	1.11	-213.00	752.00	3635	20230206	-35.08	1982	20231031	19.07	2455	-3.87	20240105	2170	8.76	20240102	3635	-35.08	20230206	1982	19.07	20231031	4.77	N	419540	100	22 억		357524	N	N	0	N	00	N
73	20240109	131213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	5	2	0.21	561460330	236259	55.95	2400	2410	2345	3070	1660	2365	2376.46	1.55	0	44554	2441	2402	2371	2332	2301	2387	2317	23	705	100	1700	5	1	22992511	545	-11.13	3.15	12	1.03	-213.00	752.00	3635	20230206	-34.80	1982	20231031	19.58	2455	-3.46	20240105	2170	9.22	20240102	3635	-34.80	20230206	1982	19.58	20231031	4.77	N	419540	100	22 억		357524	N	N	0	N	00	N
74	20240109	121223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2365	0	3	0.00	472433620	198681	47.05	2400	2410	2345	3070	1660	2365	2377.85	1.55	0	38961	2441	2402	2371	2332	2301	2387	2317	23	705	100	1700	5	1	22992511	544	-11.10	3.14	12	0.86	-213.00	752.00	3635	20230206	-34.94	1982	20231031	19.32	2455	-3.67	20240105	2170	8.99	20240102	3635	-34.94	20230206	1982	19.32	20231031	4.77	N	419540	100	22 억		357524	N	N	0	N	00	N
75	20240109	111217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2375	10	2	0.42	413923030	173992	41.21	2400	2410	2345	3070	1660	2365	2378.98	1.55	0	36763	2441	2402	2371	2332	2301	2387	2317	23	705	100	1700	5	1	22992511	546	-11.15	3.16	12	0.76	-213.00	752.00	3635	20230206	-34.66	1982	20231031	19.83	2455	-3.26	20240105	2170	9.45	20240102	3635	-34.66	20230206	1982	19.83	20231031	4.77	N	419540	100	22 억		357524	N	N	0	N	00	N
76	20240109	101214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	-5	5	-0.21	208850850	88206	20.89	2400	2400	2345	3070	1660	2365	2367.76	1.55	0	30754	2441	2402	2371	2332	2301	2387	2317	23	705	100	1700	5	1	22992511	543	-11.08	3.14	12	0.38	-213.00	752.00	3635	20230206	-35.08	1982	20231031	19.07	2455	-3.87	20240105	2170	8.76	20240102	3635	-35.08	20230206	1982	19.07	20231031	4.77	N	419540	100	22 억		357524	N	N	0	N	00	N
77	20240109	091214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	5	2	0.21	113076470	47612	11.28	2400	2400	2345	3070	1660	2365	2374.96	1.55	0	18460	2441	2402	2371	2332	2301	2387	2317	23	705	100	1700	5	1	22992511	545	-11.13	3.15	12	0.21	-213.00	752.00	3635	20230206	-34.80	1982	20231031	19.58	2455	-3.46	20240105	2170	9.22	20240102	3635	-34.80	20230206	1982	19.58	20231031	4.77	N	419540	100	22 억		357524	N	N	0	N	00	N
78	20240108	161211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2365	-10	5	-0.42	988867570	417662	75.21	2380	2410	2340	3085	1665	2375	2367.64	1.55	0	-9311	2515	2445	2385	2315	2255	2415	2285	23	710	100	1710	5	1	22992511	544	-11.10	3.14	12	1.82	-213.00	752.00	3635	20230206	-34.94	1982	20231031	19.32	2455	-3.67	20240105	2170	8.99	20240102	3635	-34.94	20230206	1982	19.32	20231031	4.63	N	419540	100	22 억		357318	N	N	0	N	00	N
79	20240108	151213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2350	-25	5	-1.05	954988815	403314	72.62	2380	2410	2340	3085	1665	2375	2367.85	1.55	0	-7898	2515	2445	2385	2315	2255	2415	2285	23	710	100	1710	5	1	22992511	540	-11.03	3.12	12	1.75	-213.00	752.00	3635	20230206	-35.35	1982	20231031	18.57	2455	-4.28	20240105	2170	8.29	20240102	3635	-35.35	20230206	1982	18.57	20231031	4.63	N	419540	100	22 억		357318	N	N	0	N	00	N
80	20240108	141212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	-15	5	-0.63	870384675	367273	66.13	2380	2410	2340	3085	1665	2375	2369.86	1.55	0	-6900	2515	2445	2385	2315	2255	2415	2285	23	710	100	1710	5	1	22992511	543	-11.08	3.14	12	1.60	-213.00	752.00	3635	20230206	-35.08	1982	20231031	19.07	2455	-3.87	20240105	2170	8.76	20240102	3635	-35.08	20230206	1982	19.07	20231031	4.63	N	419540	100	22 억		357318	N	N	0	N	00	N
81	20240108	131212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2375	0	3	0.00	734675820	309548	55.74	2380	2410	2340	3085	1665	2375	2373.38	1.55	0	-8837	2515	2445	2385	2315	2255	2415	2285	23	710	100	1710	5	1	22992511	546	-11.15	3.16	12	1.35	-213.00	752.00	3635	20230206	-34.66	1982	20231031	19.83	2455	-3.26	20240105	2170	9.45	20240102	3635	-34.66	20230206	1982	19.83	20231031	4.63	N	419540	100	22 억		357318	N	N	0	N	00	N
82	20240108	121212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2380	5	2	0.21	638236675	268979	48.43	2380	2410	2340	3085	1665	2375	2372.81	1.55	0	-5015	2515	2445	2385	2315	2255	2415	2285	23	710	100	1710	5	1	22992511	547	-11.17	3.16	12	1.17	-213.00	752.00	3635	20230206	-34.53	1982	20231031	20.08	2455	-3.05	20240105	2170	9.68	20240102	3635	-34.53	20230206	1982	20.08	20231031	4.63	N	419540	100	22 억		357318	N	N	0	N	00	N
83	20240108	111213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	-5	5	-0.21	541273660	228239	41.10	2380	2410	2340	3085	1665	2375	2371.52	1.55	0	-7053	2515	2445	2385	2315	2255	2415	2285	23	710	100	1710	5	1	22992511	545	-11.13	3.15	12	0.99	-213.00	752.00	3635	20230206	-34.80	1982	20231031	19.58	2455	-3.46	20240105	2170	9.22	20240102	3635	-34.80	20230206	1982	19.58	20231031	4.63	N	419540	100	22 억		357318	N	N	0	N	00	N
84	20240108	101213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2400	25	2	1.05	409623510	172922	31.14	2380	2410	2340	3085	1665	2375	2368.83	1.55	0	-4888	2515	2445	2385	2315	2255	2415	2285	23	710	100	1710	5	1	22992511	552	-11.27	3.19	12	0.75	-213.00	752.00	3635	20230206	-33.98	1982	20231031	21.09	2455	-2.24	20240105	2170	10.60	20240102	3635	-33.98	20230206	1982	21.09	20231031	4.63	N	419540	100	22 억		357318	N	N	0	N	00	N
85	20240108	091210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	-15	5	-0.63	119299670	50661	9.12	2380	2380	2340	3085	1665	2375	2354.86	1.55	0	637	2515	2445	2385	2315	2255	2415	2285	23	710	100	1710	5	1	22992511	543	-11.08	3.14	12	0.22	-213.00	752.00	3635	20230206	-35.08	1982	20231031	19.07	2455	-3.87	20240105	2170	8.76	20240102	3635	-35.08	20230206	1982	19.07	20231031	4.63	N	419540	100	22 억		357318	N	N	0	N	00	N
86	20240105	161210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2375	-35	5	-1.45	1303841165	549485	32.78	2455	2455	2325	3130	1690	2410	2372.83	1.62	0	-20630	2536	2472	2361	2297	2186	2505	2330	23	720	100	1730	5	1	22992511	546	-11.15	3.16	12	2.39	-213.00	752.00	3635	20230206	-34.66	1982	20231031	19.83	2455	-3.26	20240105	2170	9.45	20240102	3635	-34.66	20230206	1982	19.83	20231031	4.69	N	419540	100	22 억		373417	N	N	0	N	00	N
87	20240105	151212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2350	-60	5	-2.49	1132824960	476395	28.42	2455	2455	2340	3130	1690	2410	2377.91	1.62	0	-36625	2536	2472	2361	2297	2186	2505	2330	23	720	100	1730	5	1	22992511	540	-11.03	3.12	12	2.07	-213.00	752.00	3635	20230206	-35.35	1982	20231031	18.57	2455	-4.28	20240105	2170	8.29	20240102	3635	-35.35	20230206	1982	18.57	20231031	4.69	N	419540	100	22 억		373417	N	N	0	N	00	N
88	20240105	141208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2365	-45	5	-1.87	967518670	406053	24.22	2455	2455	2350	3130	1690	2410	2382.74	1.62	0	-37631	2536	2472	2361	2297	2186	2505	2330	23	720	100	1730	5	1	22992511	544	-11.10	3.14	12	1.77	-213.00	752.00	3635	20230206	-34.94	1982	20231031	19.32	2455	-3.67	20240105	2170	8.99	20240102	3635	-34.94	20230206	1982	19.32	20231031	4.69	N	419540	100	22 억		373417	N	N	0	N	00	N
89	20240105	131210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2355	-55	5	-2.28	856233980	358806	21.41	2455	2455	2355	3130	1690	2410	2386.34	1.62	0	-31911	2536	2472	2361	2297	2186	2505	2330	23	720	100	1730	5	1	22992511	541	-11.06	3.13	12	1.56	-213.00	752.00	3635	20230206	-35.21	1982	20231031	18.82	2455	-4.07	20240105	2170	8.53	20240102	3635	-35.21	20230206	1982	18.82	20231031	4.69	N	419540	100	22 억		373417	N	N	0	N	00	N
90	20240105	121211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2380	-30	5	-1.24	741257635	310335	18.51	2455	2455	2360	3130	1690	2410	2388.57	1.62	0	-24831	2536	2472	2361	2297	2186	2505	2330	23	720	100	1730	5	1	22992511	547	-11.17	3.16	12	1.35	-213.00	752.00	3635	20230206	-34.53	1982	20231031	20.08	2455	-3.05	20240105	2170	9.68	20240102	3635	-34.53	20230206	1982	20.08	20231031	4.69	N	419540	100	22 억		373417	N	N	0	N	00	N
91	20240105	111208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2400	-10	5	-0.41	639292515	267606	15.97	2455	2455	2360	3130	1690	2410	2388.93	1.62	0	-29326	2536	2472	2361	2297	2186	2505	2330	23	720	100	1730	5	1	22992511	552	-11.27	3.19	12	1.16	-213.00	752.00	3635	20230206	-33.98	1982	20231031	21.09	2455	-2.24	20240105	2170	10.60	20240102	3635	-33.98	20230206	1982	21.09	20231031	4.69	N	419540	100	22 억		373417	N	N	0	N	00	N
92	20240105	101211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2380	-30	5	-1.24	508105000	212561	12.68	2455	2455	2360	3130	1690	2410	2390.40	1.62	0	-37227	2536	2472	2361	2297	2186	2505	2330	23	720	100	1730	5	1	22992511	547	-11.17	3.16	12	0.92	-213.00	752.00	3635	20230206	-34.53	1982	20231031	20.08	2455	-3.05	20240105	2170	9.68	20240102	3635	-34.53	20230206	1982	20.08	20231031	4.69	N	419540	100	22 억		373417	N	N	0	N	00	N
93	20240105	091207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	-40	5	-1.66	284404960	118421	7.06	2455	2455	2360	3130	1690	2410	2401.64	1.62	0	-23541	2536	2472	2361	2297	2186	2505	2330	23	720	100	1730	5	1	22992511	545	-11.13	3.15	12	0.52	-213.00	752.00	3635	20230206	-34.80	1982	20231031	19.58	2455	-3.46	20240105	2170	9.22	20240102	3635	-34.80	20230206	1982	19.58	20231031	4.69	N	419540	100	22 억		373417	N	N	0	N	00	N
94	20240104	161205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2410	100	2	4.33	3913178690	1658465	72.48	2295	2425	2250	3000	1620	2310	2359.44	2.21	105000	-141803	2536	2422	2311	2197	2086	2480	2255	23	690	100	1660	5	1	22992511	554	-11.31	3.20	12	7.21	-213.00	752.00	3635	20230206	-33.70	1982	20231031	21.59	2425	0.00	20240103	2170	11.06	20240102	3635	-33.70	20230206	1982	21.59	20231031	4.75	N	419540	100	22 억		508638	N	N	0	N	00	N
95	20240104	151208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2400	90	2	3.90	3801755040	1612191	70.46	2295	2425	2250	3000	1620	2310	2358.13	2.21	105000	-139505	2536	2422	2311	2197	2086	2480	2255	23	690	100	1660	5	1	22992511	552	-11.27	3.19	12	7.01	-213.00	752.00	3635	20230206	-33.98	1982	20231031	21.09	2425	0.00	20240103	2170	10.60	20240102	3635	-33.98	20230206	1982	21.09	20231031	4.75	N	419540	100	22 억		508638	N	N	0	N	00	N
96	20240104	141207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2380	70	2	3.03	3496683965	1484247	64.87	2295	2425	2250	3000	1620	2310	2355.86	2.21	105000	-142416	2536	2422	2311	2197	2086	2480	2255	23	690	100	1660	5	1	22992511	547	-11.17	3.16	12	6.46	-213.00	752.00	3635	20230206	-34.53	1982	20231031	20.08	2425	0.00	20240103	2170	9.68	20240102	3635	-34.53	20230206	1982	20.08	20231031	4.75	N	419540	100	22 억		508638	N	N	0	N	00	N
97	20240104	131207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	60	2	2.60	3290459930	1397276	61.07	2295	2425	2250	3000	1620	2310	2354.91	2.21	105000	-155902	2536	2422	2311	2197	2086	2480	2255	23	690	100	1660	5	1	22992511	545	-11.13	3.15	12	6.08	-213.00	752.00	3635	20230206	-34.80	1982	20231031	19.58	2425	0.00	20240103	2170	9.22	20240102	3635	-34.80	20230206	1982	19.58	20231031	4.75	N	419540	100	22 억		508638	N	N	0	N	00	N
98	20240104	121203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2320	10	2	0.43	1084464760	474629	20.74	2295	2335	2250	3000	1620	2310	2284.87	2.21	105000	-70465	2536	2422	2311	2197	2086	2480	2255	23	690	100	1660	5	1	22992511	533	-10.89	3.09	12	2.06	-213.00	752.00	3635	20230206	-36.18	1982	20231031	17.05	2425	-4.33	20240103	2170	6.91	20240102	3635	-36.18	20230206	1982	17.05	20231031	4.75	N	419540	100	22 억		508638	N	N	0	N	00	N
99	20240104	111203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2310	0	3	0.00	817410785	359439	15.71	2295	2325	2250	3000	1620	2310	2274.13	2.21	105000	-59382	2536	2422	2311	2197	2086	2480	2255	23	690	100	1660	5	1	22992511	531	-10.85	3.07	12	1.56	-213.00	752.00	3635	20230206	-36.45	1982	20231031	16.55	2425	-4.74	20240103	2170	6.45	20240102	3635	-36.45	20230206	1982	16.55	20231031	4.75	N	419540	100	22 억		508638	N	N	0	N	00	N
100	20240104	101202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2260	-50	5	-2.16	494907450	217909	9.52	2295	2310	2250	3000	1620	2310	2271.17	2.21	105000	-51752	2536	2422	2311	2197	2086	2480	2255	23	690	100	1660	5	1	22992511	520	-10.61	3.01	12	0.95	-213.00	752.00	3635	20230206	-37.83	1982	20231031	14.03	2425	-6.80	20240103	2170	4.15	20240102	3635	-37.83	20230206	1982	14.03	20231031	4.75	N	419540	100	22 억		508638	N	N	0	N	00	N
101	20240104	091207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2260	-50	5	-2.16	270824525	118789	5.19	2295	2310	2255	3000	1620	2310	2279.88	2.21	105000	-25102	2536	2422	2311	2197	2086	2480	2255	23	690	100	1660	5	1	22992511	520	-10.61	3.01	12	0.52	-213.00	752.00	3635	20230206	-37.83	1982	20231031	14.03	2425	-6.80	20240103	2170	4.15	20240102	3635	-37.83	20230206	1982	14.03	20231031	4.75	N	419540	100	22 억		508638	N	N	0	N	00	N
102	20240103	161203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2310	70	2	3.12	5287090395	2266313	1215.02	2215	2425	2200	2910	1570	2240	2332.99	1.73	0	30224	2300	2270	2220	2190	2140	2285	2205	23	670	100	1610	5	1	22992511	531	-10.85	3.07	12	9.86	-213.00	752.00	3635	20230206	-36.45	1982	20231031	16.55	2425	-4.74	20240103	2170	6.45	20240102	3635	-36.45	20230206	1982	16.55	20231031	4.78	N	419540	100	22 억		398251	N	N	0	N	00	N
103	20240103	151200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2310	70	2	3.12	5124918925	2195879	1177.26	2215	2425	2200	2910	1570	2240	2333.89	1.73	0	24006	2300	2270	2220	2190	2140	2285	2205	23	670	100	1610	5	1	22992511	531	-10.85	3.07	12	9.55	-213.00	752.00	3635	20230206	-36.45	1982	20231031	16.55	2425	-4.74	20240103	2170	6.45	20240102	3635	-36.45	20230206	1982	16.55	20231031	4.78	N	419540	100	22 억		398251	N	N	0	N	00	N
104	20240103	141158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2285	45	2	2.01	4844364080	2074172	1112.01	2215	2425	2200	2910	1570	2240	2335.57	1.73	0	-30027	2300	2270	2220	2190	2140	2285	2205	23	670	100	1610	5	1	22992511	525	-10.73	3.04	12	9.02	-213.00	752.00	3635	20230206	-37.14	1982	20231031	15.29	2425	-5.77	20240103	2170	5.30	20240102	3635	-37.14	20230206	1982	15.29	20231031	4.78	N	419540	100	22 억		398251	N	N	0	N	00	N
105	20240103	131200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2365	125	2	5.58	2406139750	1032351	553.47	2215	2395	2200	2910	1570	2240	2330.76	1.73	0	-13275	2300	2270	2220	2190	2140	2285	2205	23	670	100	1610	5	1	22992511	544	-11.10	3.14	12	4.49	-213.00	752.00	3635	20230206	-34.94	1982	20231031	19.32	2395	-1.25	20240103	2170	8.99	20240102	3635	-34.94	20230206	1982	19.32	20231031	4.78	N	419540	100	22 억		398251	N	N	0	N	00	N
106	20240103	121204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2280	40	2	1.79	373524340	165496	88.73	2215	2300	2200	2910	1570	2240	2257.02	1.73	0	-14660	2300	2270	2220	2190	2140	2285	2205	23	670	100	1610	5	1	22992511	524	-10.70	3.03	12	0.72	-213.00	752.00	3635	20230206	-37.28	1982	20231031	15.04	2300	-0.87	20240103	2170	5.07	20240102	3635	-37.28	20230206	1982	15.04	20231031	4.78	N	419540	100	22 억		398251	N	N	0	N	00	N
107	20240103	111159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	-10	5	-0.45	95008400	42964	23.03	2215	2230	2200	2910	1570	2240	2211.22	1.73	0	-1322	2300	2270	2220	2190	2140	2285	2205	23	670	100	1610	5	1	22992511	513	-10.47	2.97	12	0.19	-213.00	752.00	3635	20230206	-38.65	1982	20231031	12.51	2250	-0.89	20240102	2170	2.76	20240102	3635	-38.65	20230206	1982	12.51	20231031	4.78	N	419540	100	22 억		398251	N	N	0	N	00	N
108	20240103	101159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-30	5	-1.34	71997350	32565	17.46	2215	2230	2200	2910	1570	2240	2210.70	1.73	0	-3080	2300	2270	2220	2190	2140	2285	2205	23	670	100	1610	5	1	22992511	508	-10.38	2.94	12	0.14	-213.00	752.00	3635	20230206	-39.20	1982	20231031	11.50	2250	-1.78	20240102	2170	1.84	20240102	3635	-39.20	20230206	1982	11.50	20231031	4.78	N	419540	100	22 억		398251	N	N	0	N	00	N
109	20240103	091158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-30	5	-1.34	11912310	5372	2.88	2215	2230	2210	2910	1570	2240	2216.61	1.73	0	-183	2300	2270	2220	2190	2140	2285	2205	23	670	100	1610	5	1	22992511	508	-10.38	2.94	12	0.02	-213.00	752.00	3635	20230206	-39.20	1982	20231031	11.50	2250	-1.78	20240102	2170	1.84	20240102	3635	-39.20	20230206	1982	11.50	20231031	4.78	N	419540	100	22 억		398251	N	N	0	N	00	N
110	20240102	161156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2240	65	2	2.99	410025920	185528	132.57	2175	2250	2170	2825	1525	2175	2209.56	1.53	0	46590	2251	2212	2181	2142	2111	2232	2162	23	650	100	1560	5	1	22992511	515	-10.52	2.98	12	0.81	-213.00	752.00	3635	20230206	-38.38	1982	20231031	13.02	2250	-0.44	20240102	2170	3.23	20240102	3635	-38.38	20230206	1982	13.02	20231031	4.90	N	419540	100	22 억		351660	N	N	0	N	00	N
111	20240102	151155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	55	2	2.53	391482020	177228	126.64	2175	2250	2170	2825	1525	2175	2208.98	1.53	0	44786	2251	2212	2181	2142	2111	2232	2162	23	650	100	1560	5	1	22992511	513	-10.47	2.97	12	0.77	-213.00	752.00	3635	20230206	-38.65	1982	20231031	12.51	2250	-0.89	20240102	2170	2.76	20240102	3635	-38.65	20230206	1982	12.51	20231031	4.90	N	419540	100	22 억		351660	N	N	0	N	00	N
112	20240102	141156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	50	2	2.30	287166910	130524	93.27	2175	2230	2170	2825	1525	2175	2200.17	1.53	0	42068	2251	2212	2181	2142	2111	2232	2162	23	650	100	1560	5	1	22992511	512	-10.45	2.96	12	0.57	-213.00	752.00	3635	20230206	-38.79	1982	20231031	12.26	2230	-0.22	20240102	2170	2.53	20240102	3635	-38.79	20230206	1982	12.26	20231031	4.90	N	419540	100	22 억		351660	N	N	0	N	00	N
113	20240102	131150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	40	2	1.84	213692815	97400	69.60	2175	2220	2170	2825	1525	2175	2194.04	1.53	0	32803	2251	2212	2181	2142	2111	2232	2162	23	650	100	1560	5	1	22992511	509	-10.40	2.95	12	0.42	-213.00	752.00	3635	20230206	-39.06	1982	20231031	11.76	2220	-0.23	20240102	2170	2.07	20240102	3635	-39.06	20230206	1982	11.76	20231031	4.90	N	419540	100	22 억		351660	N	N	0	N	00	N
114	20240102	121150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	35	2	1.61	167624320	76549	54.70	2175	2210	2170	2825	1525	2175	2189.83	1.53	0	22732	2251	2212	2181	2142	2111	2232	2162	23	650	100	1560	5	1	22992511	508	-10.38	2.94	12	0.33	-213.00	752.00	3635	20230206	-39.20	1982	20231031	11.50	2210	0.00	20240102	2170	1.84	20240102	3635	-39.20	20230206	1982	11.50	20231031	4.90	N	419540	100	22 억		351660	N	N	0	N	00	N
115	20240102	111148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2195	20	2	0.92	88128685	40345	28.83	2175	2210	2170	2825	1525	2175	2184.45	1.53	0	1323	2251	2212	2181	2142	2111	2232	2162	23	650	100	1560	5	1	22992511	505	-10.31	2.92	12	0.18	-213.00	752.00	3635	20230206	-39.61	1982	20231031	10.75	2210	-0.68	20240102	2170	1.15	20240102	3635	-39.61	20230206	1982	10.75	20231031	4.90	N	419540	100	22 억		351660	N	N	0	N	00	N
116	20240102	101139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2170	-5	5	-0.23	17887030	8212	5.87	2175	2190	2170	2825	1525	2175	2178.29	1.53	0	627	2251	2212	2181	2142	2111	2232	2162	23	650	100	1560	5	1	22992511	499	-10.19	2.89	12	0.04	-213.00	752.00	3635	20230206	-40.30	1982	20231031	9.49	2190	-0.91	20240102	2170	0.00	20240102	3635	-40.30	20230206	1982	9.49	20231031	4.90	N	419540	100	22 억		351660	N	N	0	N	00	N
117	20240102	091123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	1.53	0	0	2251	2212	2181	2142	2111	2232	2162	23	650	100	1560	5	1	22992511	500	-10.21	2.89	12	0.00	-213.00	752.00	3635	20230206	-40.17	1982	20231031	9.74	0	0.00	0	0	0.00	0	3635	-40.17	20230206	1982	9.74	20231031	4.90	N	419540	100	22 억		351660	N	N	0	N	00	N