KissMeData/122310/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	120824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	10	2	0.14	52677820	7625	25.46	6960	6960	6880	9000	4860	6930	6908.57	3.73	0	-1040	7056	6992	6936	6872	6816	6965	6845	73	2070	500	5120	10	1	14553844	1010	7.27	1.08	12	0.05	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7080	-1.98	20240111	6730	3.12	20240108	8790	-21.05	20230203	6300	10.16	20230726	2.47	N	122310	500	72 억		543473	N	N	0	N	00	N
3	20240123	110821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6930	0	3	0.00	41364670	5993	20.01	6960	6960	6880	9000	4860	6930	6902.16	3.73	0	-280	7056	6992	6936	6872	6816	6965	6845	73	2070	500	5120	10	1	14553844	1009	7.26	1.07	12	0.04	955.00	6452.00	8790	20230203	-21.16	6300	20230726	10.00	7080	-2.12	20240111	6730	2.97	20240108	8790	-21.16	20230203	6300	10.00	20230726	2.47	N	122310	500	72 억		543473	N	N	0	N	00	N
4	20240123	100821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6930	0	3	0.00	26463850	3837	12.81	6960	6960	6880	9000	4860	6930	6897.02	3.73	0	-497	7056	6992	6936	6872	6816	6965	6845	73	2070	500	5120	10	1	14553844	1009	7.26	1.07	12	0.03	955.00	6452.00	8790	20230203	-21.16	6300	20230726	10.00	7080	-2.12	20240111	6730	2.97	20240108	8790	-21.16	20230203	6300	10.00	20230726	2.47	N	122310	500	72 억		543473	N	N	0	N	00	N
5	20240123	090822	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	20	2	0.29	2727910	394	1.32	6960	6960	6890	9000	4860	6930	6923.63	3.73	0	-357	7056	6992	6936	6872	6816	6965	6845	73	2070	500	5120	10	1	14553844	1011	7.28	1.08	12	0.00	955.00	6452.00	8790	20230203	-20.93	6300	20230726	10.32	7080	-1.84	20240111	6730	3.27	20240108	8790	-20.93	20230203	6300	10.32	20230726	2.47	N	122310	500	72 억		543473	N	N	0	N	00	N
6	20240119	160816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	0	3	0.00	235836950	34073	112.96	6900	7000	6880	8970	4830	6900	6921.52	3.70	0	3811	6980	6940	6870	6830	6760	6960	6850	73	2070	500	5100	10	1	14553844	1004	7.23	1.07	12	0.23	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	7080	-2.54	20240111	6730	2.53	20240108	8790	-21.50	20230203	6300	9.52	20230726	2.39	N	122310	500	72 억		537890	N	N	0	N	00	N
7	20240119	150818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	0	3	0.00	232428200	33579	111.33	6900	7000	6880	8970	4830	6900	6921.83	3.70	0	3832	6980	6940	6870	6830	6760	6960	6850	73	2070	500	5100	10	1	14553844	1004	7.23	1.07	12	0.23	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	7080	-2.54	20240111	6730	2.53	20240108	8790	-21.50	20230203	6300	9.52	20230726	2.39	N	122310	500	72 억		537890	N	N	0	N	00	N
8	20240119	140817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6880	-20	5	-0.29	203771000	29421	97.54	6900	7000	6880	8970	4830	6900	6926.04	3.70	0	4189	6980	6940	6870	6830	6760	6960	6850	73	2070	500	5100	10	1	14553844	1001	7.20	1.07	12	0.20	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	7080	-2.82	20240111	6730	2.23	20240108	8790	-21.73	20230203	6300	9.21	20230726	2.39	N	122310	500	72 억		537890	N	N	0	N	00	N
9	20240119	130817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	20	2	0.29	138779690	19998	66.30	6900	7000	6900	8970	4830	6900	6939.68	3.70	0	3044	6980	6940	6870	6830	6760	6960	6850	73	2070	500	5100	10	1	14553844	1007	7.25	1.07	12	0.14	955.00	6452.00	8790	20230203	-21.27	6300	20230726	9.84	7080	-2.26	20240111	6730	2.82	20240108	8790	-21.27	20230203	6300	9.84	20230726	2.39	N	122310	500	72 억		537890	N	N	0	N	00	N
10	20240119	120820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	20	2	0.29	110623060	15929	52.81	6900	7000	6900	8970	4830	6900	6944.76	3.70	0	3379	6980	6940	6870	6830	6760	6960	6850	73	2070	500	5100	10	1	14553844	1007	7.25	1.07	12	0.11	955.00	6452.00	8790	20230203	-21.27	6300	20230726	9.84	7080	-2.26	20240111	6730	2.82	20240108	8790	-21.27	20230203	6300	9.84	20230726	2.39	N	122310	500	72 억		537890	N	N	0	N	00	N
11	20240119	110819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	40	2	0.58	93831400	13507	44.78	6900	7000	6900	8970	4830	6900	6946.87	3.70	0	2677	6980	6940	6870	6830	6760	6960	6850	73	2070	500	5100	10	1	14553844	1010	7.27	1.08	12	0.09	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7080	-1.98	20240111	6730	3.12	20240108	8790	-21.05	20230203	6300	10.16	20230726	2.39	N	122310	500	72 억		537890	N	N	0	N	00	N
12	20240119	100823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	40	2	0.58	52287950	7514	24.91	6900	7000	6900	8970	4830	6900	6958.74	3.70	0	2679	6980	6940	6870	6830	6760	6960	6850	73	2070	500	5100	10	1	14553844	1010	7.27	1.08	12	0.05	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7080	-1.98	20240111	6730	3.12	20240108	8790	-21.05	20230203	6300	10.16	20230726	2.39	N	122310	500	72 억		537890	N	N	0	N	00	N
13	20240119	090816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	90	2	1.30	5191040	747	2.48	6900	7000	6900	8970	4830	6900	6949.18	3.70	0	56	6980	6940	6870	6830	6760	6960	6850	73	2070	500	5100	10	1	14553844	1017	7.32	1.08	12	0.01	955.00	6452.00	8790	20230203	-20.48	6300	20230726	10.95	7080	-1.27	20240111	6730	3.86	20240108	8790	-20.48	20230203	6300	10.95	20230726	2.39	N	122310	500	72 억		537890	N	N	0	N	00	N
14	20240118	160814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	100	2	1.47	206672560	30073	58.14	6860	6910	6800	8840	4760	6800	6872.16	3.74	0	-7039	7120	6960	6880	6720	6640	6920	6680	73	2040	500	5030	10	1	14553844	1004	7.23	1.07	12	0.21	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	7080	-2.54	20240111	6730	2.53	20240108	8790	-21.50	20230203	6300	9.52	20230726	2.41	N	122310	500	72 억		544087	N	N	0	N	00	N
15	20240118	150816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6880	80	2	1.18	190164410	27681	53.52	6860	6910	6800	8840	4760	6800	6869.85	3.74	0	-7117	7120	6960	6880	6720	6640	6920	6680	73	2040	500	5030	10	1	14553844	1001	7.20	1.07	12	0.19	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	7080	-2.82	20240111	6730	2.23	20240108	8790	-21.73	20230203	6300	9.21	20230726	2.41	N	122310	500	72 억		544087	N	N	0	N	00	N
16	20240118	140816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6880	80	2	1.18	168576200	24550	47.47	6860	6910	6800	8840	4760	6800	6866.65	3.74	0	-7419	7120	6960	6880	6720	6640	6920	6680	73	2040	500	5030	10	1	14553844	1001	7.20	1.07	12	0.17	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	7080	-2.82	20240111	6730	2.23	20240108	8790	-21.73	20230203	6300	9.21	20230726	2.41	N	122310	500	72 억		544087	N	N	0	N	00	N
17	20240118	130814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6890	90	2	1.32	105640800	15378	29.73	6860	6910	6800	8840	4760	6800	6869.61	3.74	0	-5546	7120	6960	6880	6720	6640	6920	6680	73	2040	500	5030	10	1	14553844	1003	7.21	1.07	12	0.11	955.00	6452.00	8790	20230203	-21.62	6300	20230726	9.37	7080	-2.68	20240111	6730	2.38	20240108	8790	-21.62	20230203	6300	9.37	20230726	2.41	N	122310	500	72 억		544087	N	N	0	N	00	N
18	20240118	120817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6850	50	2	0.74	95234960	13862	26.80	6860	6910	6800	8840	4760	6800	6870.22	3.74	0	-5057	7120	6960	6880	6720	6640	6920	6680	73	2040	500	5030	10	1	14553844	997	7.17	1.06	12	0.10	955.00	6452.00	8790	20230203	-22.07	6300	20230726	8.73	7080	-3.25	20240111	6730	1.78	20240108	8790	-22.07	20230203	6300	8.73	20230726	2.41	N	122310	500	72 억		544087	N	N	0	N	00	N
19	20240118	110817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	110	2	1.62	72364530	10533	20.37	6860	6910	6800	8840	4760	6800	6870.27	3.74	0	-4445	7120	6960	6880	6720	6640	6920	6680	73	2040	500	5030	10	1	14553844	1006	7.24	1.07	12	0.07	955.00	6452.00	8790	20230203	-21.39	6300	20230726	9.68	7080	-2.40	20240111	6730	2.67	20240108	8790	-21.39	20230203	6300	9.68	20230726	2.41	N	122310	500	72 억		544087	N	N	0	N	00	N
20	20240118	100813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	60	2	0.88	32941840	4808	9.30	6860	6880	6800	8840	4760	6800	6851.46	3.74	0	-1368	7120	6960	6880	6720	6640	6920	6680	73	2040	500	5030	10	1	14553844	998	7.18	1.06	12	0.03	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	7080	-3.11	20240111	6730	1.93	20240108	8790	-21.96	20230203	6300	8.89	20230726	2.41	N	122310	500	72 억		544087	N	N	0	N	00	N
21	20240118	090814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6870	70	2	1.03	4101520	601	1.16	6860	6870	6800	8840	4760	6800	6824.49	3.74	0	-402	7120	6960	6880	6720	6640	6920	6680	73	2040	500	5030	10	1	14553844	1000	7.19	1.06	12	0.00	955.00	6452.00	8790	20230203	-21.84	6300	20230726	9.05	7080	-2.97	20240111	6730	2.08	20240108	8790	-21.84	20230203	6300	9.05	20230726	2.41	N	122310	500	72 억		544087	N	N	0	N	00	N
22	20240117	160812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6800	-230	5	-3.27	353879120	51480	140.78	7030	7040	6800	9130	4930	7030	6875.21	3.88	0	-20952	7116	7072	6986	6942	6856	7095	6965	73	2100	500	5200	10	1	14553844	990	7.12	1.05	12	0.35	955.00	6452.00	8790	20230203	-22.64	6300	20230726	7.94	7080	-3.95	20240111	6730	1.04	20240108	8790	-22.64	20230203	6300	7.94	20230726	2.45	N	122310	500	72 억		565039	N	N	0	N	00	N
23	20240117	150815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6850	-180	5	-2.56	307546760	44673	122.16	7030	7040	6820	9130	4930	7030	6884.40	3.88	0	-19976	7116	7072	6986	6942	6856	7095	6965	73	2100	500	5200	10	1	14553844	997	7.17	1.06	12	0.31	955.00	6452.00	8790	20230203	-22.07	6300	20230726	8.73	7080	-3.25	20240111	6730	1.78	20240108	8790	-22.07	20230203	6300	8.73	20230726	2.45	N	122310	500	72 억		565039	N	N	0	N	00	N
24	20240117	140813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6880	-150	5	-2.13	257692450	37396	102.26	7030	7040	6840	9130	4930	7030	6890.91	3.88	0	-18317	7116	7072	6986	6942	6856	7095	6965	73	2100	500	5200	10	1	14553844	1001	7.20	1.07	12	0.26	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	7080	-2.82	20240111	6730	2.23	20240108	8790	-21.73	20230203	6300	9.21	20230726	2.45	N	122310	500	72 억		565039	N	N	0	N	00	N
25	20240117	130813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	-170	5	-2.42	244429170	35463	96.98	7030	7040	6840	9130	4930	7030	6892.51	3.88	0	-17652	7116	7072	6986	6942	6856	7095	6965	73	2100	500	5200	10	1	14553844	998	7.18	1.06	12	0.24	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	7080	-3.11	20240111	6730	1.93	20240108	8790	-21.96	20230203	6300	8.89	20230726	2.45	N	122310	500	72 억		565039	N	N	0	N	00	N
26	20240117	120815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6870	-160	5	-2.28	197706420	28653	78.36	7030	7040	6850	9130	4930	7030	6900.03	3.88	0	-15524	7116	7072	6986	6942	6856	7095	6965	73	2100	500	5200	10	1	14553844	1000	7.19	1.06	12	0.20	955.00	6452.00	8790	20230203	-21.84	6300	20230726	9.05	7080	-2.97	20240111	6730	2.08	20240108	8790	-21.84	20230203	6300	9.05	20230726	2.45	N	122310	500	72 억		565039	N	N	0	N	00	N
27	20240117	110815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	-110	5	-1.56	158545920	22959	62.78	7030	7040	6860	9130	4930	7030	6905.61	3.88	0	-13378	7116	7072	6986	6942	6856	7095	6965	73	2100	500	5200	10	1	14553844	1007	7.25	1.07	12	0.16	955.00	6452.00	8790	20230203	-21.27	6300	20230726	9.84	7080	-2.26	20240111	6730	2.82	20240108	8790	-21.27	20230203	6300	9.84	20230726	2.45	N	122310	500	72 억		565039	N	N	0	N	00	N
28	20240117	100812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	-130	5	-1.85	107821490	15602	42.67	7030	7040	6860	9130	4930	7030	6910.75	3.88	0	-9292	7116	7072	6986	6942	6856	7095	6965	73	2100	500	5200	10	1	14553844	1004	7.23	1.07	12	0.11	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	7080	-2.54	20240111	6730	2.53	20240108	8790	-21.50	20230203	6300	9.52	20230726	2.45	N	122310	500	72 억		565039	N	N	0	N	00	N
29	20240117	090815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	-80	5	-1.14	10366750	1485	4.06	7030	7040	6950	9130	4930	7030	6980.98	3.88	0	-914	7116	7072	6986	6942	6856	7095	6965	73	2100	500	5200	10	1	14553844	1011	7.28	1.08	12	0.01	955.00	6452.00	8790	20230203	-20.93	6300	20230726	10.32	7080	-1.84	20240111	6730	3.27	20240108	8790	-20.93	20230203	6300	10.32	20230726	2.45	N	122310	500	72 억		565039	N	N	0	N	00	N
30	20240116	160811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7030	40	2	0.57	254152860	36524	82.36	6930	7030	6900	9080	4900	6990	6958.32	3.89	0	-902	7103	7046	6973	6916	6843	7010	6880	73	2090	500	5170	10	1	14553844	1023	7.36	1.09	12	0.25	955.00	6452.00	8790	20230203	-20.02	6300	20230726	11.59	7080	-0.71	20240111	6730	4.46	20240108	8790	-20.02	20230203	6300	11.59	20230726	2.47	N	122310	500	72 억		565941	N	N	0	N	00	N
31	20240116	150810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7010	20	2	0.29	239249640	34401	77.58	6930	7030	6900	9080	4900	6990	6954.73	3.89	0	-371	7103	7046	6973	6916	6843	7010	6880	73	2090	500	5170	10	1	14553844	1020	7.34	1.09	12	0.24	955.00	6452.00	8790	20230203	-20.25	6300	20230726	11.27	7080	-0.99	20240111	6730	4.16	20240108	8790	-20.25	20230203	6300	11.27	20230726	2.47	N	122310	500	72 억		565941	N	N	0	N	00	N
32	20240116	140812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	-10	5	-0.14	187402090	27000	60.89	6930	7020	6900	9080	4900	6990	6940.82	3.89	0	1171	7103	7046	6973	6916	6843	7010	6880	73	2090	500	5170	10	1	14553844	1016	7.31	1.08	12	0.19	955.00	6452.00	8790	20230203	-20.59	6300	20230726	10.79	7080	-1.41	20240111	6730	3.71	20240108	8790	-20.59	20230203	6300	10.79	20230726	2.47	N	122310	500	72 억		565941	N	N	0	N	00	N
33	20240116	130814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6970	-20	5	-0.29	125430020	18052	40.71	6930	7020	6910	9080	4900	6990	6948.26	3.89	0	613	7103	7046	6973	6916	6843	7010	6880	73	2090	500	5170	10	1	14553844	1014	7.30	1.08	12	0.12	955.00	6452.00	8790	20230203	-20.71	6300	20230726	10.63	7080	-1.55	20240111	6730	3.57	20240108	8790	-20.71	20230203	6300	10.63	20230726	2.47	N	122310	500	72 억		565941	N	N	0	N	00	N
34	20240116	120812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6930	-60	5	-0.86	111065830	15978	36.03	6930	7020	6910	9080	4900	6990	6951.17	3.89	0	621	7103	7046	6973	6916	6843	7010	6880	73	2090	500	5170	10	1	14553844	1009	7.26	1.07	12	0.11	955.00	6452.00	8790	20230203	-21.16	6300	20230726	10.00	7080	-2.12	20240111	6730	2.97	20240108	8790	-21.16	20230203	6300	10.00	20230726	2.47	N	122310	500	72 억		565941	N	N	0	N	00	N
35	20240116	110810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	-40	5	-0.57	91033890	13086	29.51	6930	7020	6910	9080	4900	6990	6956.59	3.89	0	510	7103	7046	6973	6916	6843	7010	6880	73	2090	500	5170	10	1	14553844	1011	7.28	1.08	12	0.09	955.00	6452.00	8790	20230203	-20.93	6300	20230726	10.32	7080	-1.84	20240111	6730	3.27	20240108	8790	-20.93	20230203	6300	10.32	20230726	2.47	N	122310	500	72 억		565941	N	N	0	N	00	N
36	20240116	100810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-50	5	-0.72	65955190	9478	21.37	6930	7020	6920	9080	4900	6990	6958.77	3.89	0	529	7103	7046	6973	6916	6843	7010	6880	73	2090	500	5170	10	1	14553844	1010	7.27	1.08	12	0.07	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7080	-1.98	20240111	6730	3.12	20240108	8790	-21.05	20230203	6300	10.16	20230726	2.47	N	122310	500	72 억		565941	N	N	0	N	00	N
37	20240116	090808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7020	30	2	0.43	3645540	526	1.19	6930	7020	6930	9080	4900	6990	6930.68	3.89	0	-64	7103	7046	6973	6916	6843	7010	6880	73	2090	500	5170	10	1	14553844	1022	7.35	1.09	12	0.00	955.00	6452.00	8790	20230203	-20.14	6300	20230726	11.43	7080	-0.85	20240111	6730	4.31	20240108	8790	-20.14	20230203	6300	11.43	20230726	2.47	N	122310	500	72 억		565941	N	N	0	N	00	N
38	20240115	160809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	0	3	0.00	308564910	44339	88.89	7030	7030	6900	9080	4900	6990	6959.22	3.89	0	-655	7130	7060	6990	6920	6850	7025	6885	73	2090	500	5170	10	1	14553844	1017	7.32	1.08	12	0.30	955.00	6452.00	8790	20230203	-20.48	6300	20230726	10.95	7080	-1.27	20240111	6730	3.86	20240108	8790	-20.48	20230203	6300	10.95	20230726	2.44	N	122310	500	72 억		566533	N	N	0	N	00	N
39	20240115	150809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	-10	5	-0.14	286413800	41158	82.52	7030	7030	6900	9080	4900	6990	6958.89	3.89	0	-1562	7130	7060	6990	6920	6850	7025	6885	73	2090	500	5170	10	1	14553844	1016	7.31	1.08	12	0.28	955.00	6452.00	8790	20230203	-20.59	6300	20230726	10.79	7080	-1.41	20240111	6730	3.71	20240108	8790	-20.59	20230203	6300	10.79	20230726	2.44	N	122310	500	72 억		566533	N	N	0	N	00	N
40	20240115	140809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7020	30	2	0.43	213300750	30672	61.49	7030	7030	6900	9080	4900	6990	6954.25	3.89	0	207	7130	7060	6990	6920	6850	7025	6885	73	2090	500	5170	10	1	14553844	1022	7.35	1.09	12	0.21	955.00	6452.00	8790	20230203	-20.14	6300	20230726	11.43	7080	-0.85	20240111	6730	4.31	20240108	8790	-20.14	20230203	6300	11.43	20230726	2.44	N	122310	500	72 억		566533	N	N	0	N	00	N
41	20240115	130807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6930	-60	5	-0.86	174351250	25101	50.32	7030	7030	6900	9080	4900	6990	6945.99	3.89	0	1364	7130	7060	6990	6920	6850	7025	6885	73	2090	500	5170	10	1	14553844	1009	7.26	1.07	12	0.17	955.00	6452.00	8790	20230203	-21.16	6300	20230726	10.00	7080	-2.12	20240111	6730	2.97	20240108	8790	-21.16	20230203	6300	10.00	20230726	2.44	N	122310	500	72 억		566533	N	N	0	N	00	N
42	20240115	120809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-50	5	-0.72	155224550	22350	44.81	7030	7030	6900	9080	4900	6990	6945.17	3.89	0	2373	7130	7060	6990	6920	6850	7025	6885	73	2090	500	5170	10	1	14553844	1010	7.27	1.08	12	0.15	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7080	-1.98	20240111	6730	3.12	20240108	8790	-21.05	20230203	6300	10.16	20230726	2.44	N	122310	500	72 억		566533	N	N	0	N	00	N
43	20240115	110808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	-90	5	-1.29	142917630	20571	41.24	7030	7030	6900	9080	4900	6990	6947.53	3.89	0	1153	7130	7060	6990	6920	6850	7025	6885	73	2090	500	5170	10	1	14553844	1004	7.23	1.07	12	0.14	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	7080	-2.54	20240111	6730	2.53	20240108	8790	-21.50	20230203	6300	9.52	20230726	2.44	N	122310	500	72 억		566533	N	N	0	N	00	N
44	20240115	100806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	0	3	0.00	39084720	5593	11.21	7030	7030	6960	9080	4900	6990	6988.15	3.89	0	-103	7130	7060	6990	6920	6850	7025	6885	73	2090	500	5170	10	1	14553844	1017	7.32	1.08	12	0.04	955.00	6452.00	8790	20230203	-20.48	6300	20230726	10.95	7080	-1.27	20240111	6730	3.86	20240108	8790	-20.48	20230203	6300	10.95	20230726	2.44	N	122310	500	72 억		566533	N	N	0	N	00	N
45	20240115	090808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6970	-20	5	-0.29	4310420	616	1.23	7030	7030	6970	9080	4900	6990	6997.44	3.89	0	-272	7130	7060	6990	6920	6850	7025	6885	73	2090	500	5170	10	1	14553844	1014	7.30	1.08	12	0.00	955.00	6452.00	8790	20230203	-20.71	6300	20230726	10.63	7080	-1.55	20240111	6730	3.57	20240108	8790	-20.71	20230203	6300	10.63	20230726	2.44	N	122310	500	72 억		566533	N	N	0	N	00	N
46	20240112	160819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	-70	5	-0.99	345691100	49620	108.59	7050	7060	6920	9170	4950	7060	6966.77	4.01	0	-16841	7160	7110	7030	6980	6900	7135	7005	73	2110	500	5220	10	1	14553844	1017	7.32	1.08	12	0.34	955.00	6452.00	8790	20230203	-20.48	6300	20230726	10.95	7080	-1.27	20240111	6730	3.86	20240108	8790	-20.48	20230203	6300	10.95	20230726	2.36	N	122310	500	72 억		583786	N	N	0	N	00	N
47	20240112	150807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7020	-40	5	-0.57	335051100	48101	105.27	7050	7060	6920	9170	4950	7060	6965.57	4.01	0	-16249	7160	7110	7030	6980	6900	7135	7005	73	2110	500	5220	10	1	14553844	1022	7.35	1.09	12	0.33	955.00	6452.00	8790	20230203	-20.14	6300	20230726	11.43	7080	-0.85	20240111	6730	4.31	20240108	8790	-20.14	20230203	6300	11.43	20230726	2.36	N	122310	500	72 억		583786	N	N	0	N	00	N
48	20240112	140805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-120	5	-1.70	235144340	33803	73.98	7050	7060	6920	9170	4950	7060	6956.32	4.01	0	-11820	7160	7110	7030	6980	6900	7135	7005	73	2110	500	5220	10	1	14553844	1010	7.27	1.08	12	0.23	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7080	-1.98	20240111	6730	3.12	20240108	8790	-21.05	20230203	6300	10.16	20230726	2.36	N	122310	500	72 억		583786	N	N	0	N	00	N
49	20240112	130802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	-80	5	-1.13	200382300	28803	63.03	7050	7060	6920	9170	4950	7060	6956.99	4.01	0	-9433	7160	7110	7030	6980	6900	7135	7005	73	2110	500	5220	10	1	14553844	1016	7.31	1.08	12	0.20	955.00	6452.00	8790	20230203	-20.59	6300	20230726	10.79	7080	-1.41	20240111	6730	3.71	20240108	8790	-20.59	20230203	6300	10.79	20230726	2.36	N	122310	500	72 억		583786	N	N	0	N	00	N
50	20240112	120807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-120	5	-1.70	184944630	26595	58.20	7050	7060	6920	9170	4950	7060	6954.11	4.01	0	-8255	7160	7110	7030	6980	6900	7135	7005	73	2110	500	5220	10	1	14553844	1010	7.27	1.08	12	0.18	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7080	-1.98	20240111	6730	3.12	20240108	8790	-21.05	20230203	6300	10.16	20230726	2.36	N	122310	500	72 억		583786	N	N	0	N	00	N
51	20240112	110802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	-100	5	-1.42	165738050	23832	52.15	7050	7060	6920	9170	4950	7060	6954.43	4.01	0	-7808	7160	7110	7030	6980	6900	7135	7005	73	2110	500	5220	10	1	14553844	1013	7.29	1.08	12	0.16	955.00	6452.00	8790	20230203	-20.82	6300	20230726	10.48	7080	-1.69	20240111	6730	3.42	20240108	8790	-20.82	20230203	6300	10.48	20230726	2.36	N	122310	500	72 억		583786	N	N	0	N	00	N
52	20240112	100802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-120	5	-1.70	84797540	12170	26.63	7050	7060	6940	9170	4950	7060	6967.75	4.01	0	-2712	7160	7110	7030	6980	6900	7135	7005	73	2110	500	5220	10	1	14553844	1010	7.27	1.08	12	0.08	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7080	-1.98	20240111	6730	3.12	20240108	8790	-21.05	20230203	6300	10.16	20230726	2.36	N	122310	500	72 억		583786	N	N	0	N	00	N
53	20240112	090804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7060	0	3	0.00	2860520	407	0.89	7050	7060	7000	9170	4950	7060	7028.30	4.01	0	-205	7160	7110	7030	6980	6900	7135	7005	73	2110	500	5220	10	1	14553844	1028	7.39	1.09	12	0.00	955.00	6452.00	8790	20230203	-19.68	6300	20230726	12.06	7080	-0.28	20240111	6730	4.90	20240108	8790	-19.68	20230203	6300	12.06	20230726	2.36	N	122310	500	72 억		583786	N	N	0	N	00	N
54	20240111	160758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7060	100	2	1.44	320681120	45678	121.31	6960	7080	6950	9040	4880	6960	7020.43	4.00	0	2354	7053	7006	6943	6896	6833	7030	6920	73	2080	500	5150	10	1	14553844	1028	7.39	1.09	12	0.31	955.00	6452.00	8790	20230203	-19.68	6300	20230726	12.06	7080	-0.28	20240111	6730	4.90	20240108	8790	-19.68	20230203	6300	12.06	20230726	2.35	N	122310	500	72 억		581765	N	N	0	N	00	N
55	20240111	150804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7070	110	2	1.58	310431650	44226	117.45	6960	7080	6950	9040	4880	6960	7019.21	4.00	0	2323	7053	7006	6943	6896	6833	7030	6920	73	2080	500	5150	10	1	14553844	1029	7.40	1.10	12	0.30	955.00	6452.00	8790	20230203	-19.57	6300	20230726	12.22	7080	-0.14	20240111	6730	5.05	20240108	8790	-19.57	20230203	6300	12.22	20230726	2.35	N	122310	500	72 억		581765	N	N	0	N	00	N
56	20240111	140801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7040	80	2	1.15	259050220	36945	98.12	6960	7080	6950	9040	4880	6960	7011.78	4.00	0	3131	7053	7006	6943	6896	6833	7030	6920	73	2080	500	5150	10	1	14553844	1025	7.37	1.09	12	0.25	955.00	6452.00	8790	20230203	-19.91	6300	20230726	11.75	7080	-0.56	20240111	6730	4.61	20240108	8790	-19.91	20230203	6300	11.75	20230726	2.35	N	122310	500	72 억		581765	N	N	0	N	00	N
57	20240111	130759	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7050	90	2	1.29	203034850	28986	76.98	6960	7080	6950	9040	4880	6960	7004.58	4.00	0	1786	7053	7006	6943	6896	6833	7030	6920	73	2080	500	5150	10	1	14553844	1026	7.38	1.09	12	0.20	955.00	6452.00	8790	20230203	-19.80	6300	20230726	11.90	7080	-0.42	20240111	6730	4.75	20240108	8790	-19.80	20230203	6300	11.90	20230726	2.35	N	122310	500	72 억		581765	N	N	0	N	00	N
58	20240111	120800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	40	2	0.57	109564040	15694	41.68	6960	7010	6950	9040	4880	6960	6981.27	4.00	0	1155	7053	7006	6943	6896	6833	7030	6920	73	2080	500	5150	10	1	14553844	1019	7.33	1.08	12	0.11	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	7050	-0.71	20240102	6730	4.01	20240108	8790	-20.36	20230203	6300	11.11	20230726	2.35	N	122310	500	72 억		581765	N	N	0	N	00	N
59	20240111	110802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	40	2	0.57	87985180	12601	33.47	6960	7010	6950	9040	4880	6960	6982.40	4.00	0	963	7053	7006	6943	6896	6833	7030	6920	73	2080	500	5150	10	1	14553844	1019	7.33	1.08	12	0.09	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	7050	-0.71	20240102	6730	4.01	20240108	8790	-20.36	20230203	6300	11.11	20230726	2.35	N	122310	500	72 억		581765	N	N	0	N	00	N
60	20240111	100801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	0	3	0.00	62573550	8963	23.80	6960	7010	6950	9040	4880	6960	6981.32	4.00	0	-301	7053	7006	6943	6896	6833	7030	6920	73	2080	500	5150	10	1	14553844	1013	7.29	1.08	12	0.06	955.00	6452.00	8790	20230203	-20.82	6300	20230726	10.48	7050	-1.28	20240102	6730	3.42	20240108	8790	-20.82	20230203	6300	10.48	20230726	2.35	N	122310	500	72 억		581765	N	N	0	N	00	N
61	20240111	090800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6970	10	2	0.14	2074210	298	0.79	6960	6970	6960	9040	4880	6960	6960.44	4.00	0	-5	7053	7006	6943	6896	6833	7030	6920	73	2080	500	5150	10	1	14553844	1014	7.30	1.08	12	0.00	955.00	6452.00	8790	20230203	-20.71	6300	20230726	10.63	7050	-1.13	20240102	6730	3.57	20240108	8790	-20.71	20230203	6300	10.63	20230726	2.35	N	122310	500	72 억		581765	N	N	0	N	00	N
62	20240110	160757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	10	2	0.14	260993860	37654	85.91	6950	6990	6880	9030	4870	6950	6931.37	3.99	0	653	7090	7020	6890	6820	6690	7055	6855	73	2080	500	5140	10	1	14553844	1013	7.29	1.08	12	0.26	955.00	6452.00	8790	20230203	-20.82	6300	20230726	10.48	7050	-1.28	20240102	6730	3.42	20240108	8790	-20.82	20230203	6300	10.48	20230726	2.37	N	122310	500	72 억		581112	N	N	0	N	00	N
63	20240110	150800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	10	2	0.14	241695090	34883	79.59	6950	6990	6880	9030	4870	6950	6928.74	3.99	0	1672	7090	7020	6890	6820	6690	7055	6855	73	2080	500	5140	10	1	14553844	1013	7.29	1.08	12	0.24	955.00	6452.00	8790	20230203	-20.82	6300	20230726	10.48	7050	-1.28	20240102	6730	3.42	20240108	8790	-20.82	20230203	6300	10.48	20230726	2.37	N	122310	500	72 억		581112	N	N	0	N	00	N
64	20240110	140802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	10	2	0.14	227564800	32853	74.96	6950	6990	6880	9030	4870	6950	6926.76	3.99	0	2186	7090	7020	6890	6820	6690	7055	6855	73	2080	500	5140	10	1	14553844	1013	7.29	1.08	12	0.23	955.00	6452.00	8790	20230203	-20.82	6300	20230726	10.48	7050	-1.28	20240102	6730	3.42	20240108	8790	-20.82	20230203	6300	10.48	20230726	2.37	N	122310	500	72 억		581112	N	N	0	N	00	N
65	20240110	130758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-10	5	-0.14	219388610	31671	72.26	6950	6990	6880	9030	4870	6950	6927.11	3.99	0	2036	7090	7020	6890	6820	6690	7055	6855	73	2080	500	5140	10	1	14553844	1010	7.27	1.08	12	0.22	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7050	-1.56	20240102	6730	3.12	20240108	8790	-21.05	20230203	6300	10.16	20230726	2.37	N	122310	500	72 억		581112	N	N	0	N	00	N
66	20240110	120759	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-10	5	-0.14	156117520	22545	51.44	6950	6980	6880	9030	4870	6950	6924.71	3.99	0	3049	7090	7020	6890	6820	6690	7055	6855	73	2080	500	5140	10	1	14553844	1010	7.27	1.08	12	0.15	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7050	-1.56	20240102	6730	3.12	20240108	8790	-21.05	20230203	6300	10.16	20230726	2.37	N	122310	500	72 억		581112	N	N	0	N	00	N
67	20240110	110758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	0	3	0.00	149152930	21542	49.15	6950	6980	6880	9030	4870	6950	6923.82	3.99	0	3060	7090	7020	6890	6820	6690	7055	6855	73	2080	500	5140	10	1	14553844	1011	7.28	1.08	12	0.15	955.00	6452.00	8790	20230203	-20.93	6300	20230726	10.32	7050	-1.42	20240102	6730	3.27	20240108	8790	-20.93	20230203	6300	10.32	20230726	2.37	N	122310	500	72 억		581112	N	N	0	N	00	N
68	20240110	100757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	0	3	0.00	102502530	14823	33.82	6950	6980	6880	9030	4870	6950	6915.10	3.99	0	2702	7090	7020	6890	6820	6690	7055	6855	73	2080	500	5140	10	1	14553844	1011	7.28	1.08	12	0.10	955.00	6452.00	8790	20230203	-20.93	6300	20230726	10.32	7050	-1.42	20240102	6730	3.27	20240108	8790	-20.93	20230203	6300	10.32	20230726	2.37	N	122310	500	72 억		581112	N	N	0	N	00	N
69	20240110	090757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-10	5	-0.14	35138170	5079	11.59	6950	6980	6910	9030	4870	6950	6918.32	3.99	0	-43	7090	7020	6890	6820	6690	7055	6855	73	2080	500	5140	10	1	14553844	1010	7.27	1.08	12	0.03	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7050	-1.56	20240102	6730	3.12	20240108	8790	-21.05	20230203	6300	10.16	20230726	2.37	N	122310	500	72 억		581112	N	N	0	N	00	N
70	20240109	160756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	180	2	2.66	301175280	43785	156.35	6830	6960	6760	8800	4740	6770	6878.50	3.98	0	2327	6863	6816	6773	6726	6683	6795	6705	73	2030	500	5000	10	1	14553844	1011	7.28	1.08	12	0.30	955.00	6452.00	8790	20230203	-20.93	6300	20230726	10.32	7050	-1.42	20240102	6730	3.27	20240108	8790	-20.93	20230203	6300	10.32	20230726	2.37	N	122310	500	72 억		578785	N	N	0	N	00	N
71	20240109	150757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	190	2	2.81	248620320	36208	129.29	6830	6960	6760	8800	4740	6770	6866.45	3.98	0	3167	6863	6816	6773	6726	6683	6795	6705	73	2030	500	5000	10	1	14553844	1013	7.29	1.08	12	0.25	955.00	6452.00	8790	20230203	-20.82	6300	20230726	10.48	7050	-1.28	20240102	6730	3.42	20240108	8790	-20.82	20230203	6300	10.48	20230726	2.37	N	122310	500	72 억		578785	N	N	0	N	00	N
72	20240109	140756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	90	2	1.33	128175620	18789	67.09	6830	6870	6760	8800	4740	6770	6821.84	3.98	0	3451	6863	6816	6773	6726	6683	6795	6705	73	2030	500	5000	10	1	14553844	998	7.18	1.06	12	0.13	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	7050	-2.70	20240102	6730	1.93	20240108	8790	-21.96	20230203	6300	8.89	20230726	2.37	N	122310	500	72 억		578785	N	N	0	N	00	N
73	20240109	130756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	90	2	1.33	113713220	16678	59.55	6830	6860	6760	8800	4740	6770	6818.16	3.98	0	3233	6863	6816	6773	6726	6683	6795	6705	73	2030	500	5000	10	1	14553844	998	7.18	1.06	12	0.11	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	7050	-2.70	20240102	6730	1.93	20240108	8790	-21.96	20230203	6300	8.89	20230726	2.37	N	122310	500	72 억		578785	N	N	0	N	00	N
74	20240109	120803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6830	60	2	0.89	101356270	14874	53.11	6830	6860	6760	8800	4740	6770	6814.32	3.98	0	3396	6863	6816	6773	6726	6683	6795	6705	73	2030	500	5000	10	1	14553844	994	7.15	1.06	12	0.10	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	7050	-3.12	20240102	6730	1.49	20240108	8790	-22.30	20230203	6300	8.41	20230726	2.37	N	122310	500	72 억		578785	N	N	0	N	00	N
75	20240109	110758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6850	80	2	1.18	90672910	13310	47.53	6830	6860	6760	8800	4740	6770	6812.39	3.98	0	2528	6863	6816	6773	6726	6683	6795	6705	73	2030	500	5000	10	1	14553844	997	7.17	1.06	12	0.09	955.00	6452.00	8790	20230203	-22.07	6300	20230726	8.73	7050	-2.84	20240102	6730	1.78	20240108	8790	-22.07	20230203	6300	8.73	20230726	2.37	N	122310	500	72 억		578785	N	N	0	N	00	N
76	20240109	100757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6820	50	2	0.74	50665230	7457	26.63	6830	6830	6760	8800	4740	6770	6794.32	3.98	0	1327	6863	6816	6773	6726	6683	6795	6705	73	2030	500	5000	10	1	14553844	993	7.14	1.06	12	0.05	955.00	6452.00	8790	20230203	-22.41	6300	20230726	8.25	7050	-3.26	20240102	6730	1.34	20240108	8790	-22.41	20230203	6300	8.25	20230726	2.37	N	122310	500	72 억		578785	N	N	0	N	00	N
77	20240109	090757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6770	0	3	0.00	5904640	872	3.11	6830	6830	6770	8800	4740	6770	6771.38	3.98	0	0	6863	6816	6773	6726	6683	6795	6705	73	2030	500	5000	10	1	14553844	985	7.09	1.05	12	0.01	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	7050	-3.97	20240102	6730	0.59	20240108	8790	-22.98	20230203	6300	7.46	20230726	2.37	N	122310	500	72 억		578785	N	N	0	N	00	N
78	20240108	160755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6770	-10	5	-0.15	189680940	27998	81.53	6820	6820	6730	8810	4750	6780	6774.80	3.97	0	887	6980	6880	6830	6730	6680	6855	6705	73	2030	500	5010	10	1	14553844	985	7.09	1.05	12	0.19	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	7050	-3.97	20240102	6730	0.59	20240108	8790	-22.98	20230203	6300	7.46	20230726	2.37	N	122310	500	72 억		577898	N	N	0	N	00	N
79	20240108	150757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6770	-10	5	-0.15	182412860	26925	78.41	6820	6820	6730	8810	4750	6780	6774.85	3.97	0	1124	6980	6880	6830	6730	6680	6855	6705	73	2030	500	5010	10	1	14553844	985	7.09	1.05	12	0.19	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	7050	-3.97	20240102	6730	0.59	20240108	8790	-22.98	20230203	6300	7.46	20230726	2.37	N	122310	500	72 억		577898	N	N	0	N	00	N
80	20240108	140756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6770	-10	5	-0.15	145929800	21539	62.72	6820	6820	6730	8810	4750	6780	6775.14	3.97	0	726	6980	6880	6830	6730	6680	6855	6705	73	2030	500	5010	10	1	14553844	985	7.09	1.05	12	0.15	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	7050	-3.97	20240102	6730	0.59	20240108	8790	-22.98	20230203	6300	7.46	20230726	2.37	N	122310	500	72 억		577898	N	N	0	N	00	N
81	20240108	130756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	0	3	0.00	118362350	17462	50.85	6820	6820	6730	8810	4750	6780	6778.28	3.97	0	386	6980	6880	6830	6730	6680	6855	6705	73	2030	500	5010	10	1	14553844	987	7.10	1.05	12	0.12	955.00	6452.00	8790	20230203	-22.87	6300	20230726	7.62	7050	-3.83	20240102	6730	0.74	20240108	8790	-22.87	20230203	6300	7.62	20230726	2.37	N	122310	500	72 억		577898	N	N	0	N	00	N
82	20240108	120756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6790	10	2	0.15	81456700	12024	35.02	6820	6820	6730	8810	4750	6780	6774.51	3.97	0	767	6980	6880	6830	6730	6680	6855	6705	73	2030	500	5010	10	1	14553844	988	7.11	1.05	12	0.08	955.00	6452.00	8790	20230203	-22.75	6300	20230726	7.78	7050	-3.69	20240102	6730	0.89	20240108	8790	-22.75	20230203	6300	7.78	20230726	2.37	N	122310	500	72 억		577898	N	N	0	N	00	N
83	20240108	110757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6800	20	2	0.29	70656700	10435	30.39	6820	6820	6730	8810	4750	6780	6771.13	3.97	0	596	6980	6880	6830	6730	6680	6855	6705	73	2030	500	5010	10	1	14553844	990	7.12	1.05	12	0.07	955.00	6452.00	8790	20230203	-22.64	6300	20230726	7.94	7050	-3.55	20240102	6730	1.04	20240108	8790	-22.64	20230203	6300	7.94	20230726	2.37	N	122310	500	72 억		577898	N	N	0	N	00	N
84	20240108	100757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6790	10	2	0.15	56734920	8389	24.43	6820	6820	6730	8810	4750	6780	6763.01	3.97	0	281	6980	6880	6830	6730	6680	6855	6705	73	2030	500	5010	10	1	14553844	988	7.11	1.05	12	0.06	955.00	6452.00	8790	20230203	-22.75	6300	20230726	7.78	7050	-3.69	20240102	6730	0.89	20240108	8790	-22.75	20230203	6300	7.78	20230726	2.37	N	122310	500	72 억		577898	N	N	0	N	00	N
85	20240108	090755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6770	-10	5	-0.15	8808720	1301	3.79	6820	6820	6750	8810	4750	6780	6770.73	3.97	0	-386	6980	6880	6830	6730	6680	6855	6705	73	2030	500	5010	10	1	14553844	985	7.09	1.05	12	0.01	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	7050	-3.97	20240102	6750	0.30	20240108	8790	-22.98	20230203	6300	7.46	20230726	2.37	N	122310	500	72 억		577898	N	N	0	N	00	N
86	20240105	160755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	-120	5	-1.74	234913980	34325	71.70	6900	6930	6780	8970	4830	6900	6843.82	4.04	0	-10113	7026	6962	6896	6832	6766	6930	6800	73	2070	500	5100	10	1	14553844	987	7.10	1.05	12	0.24	955.00	6452.00	8790	20230203	-22.87	6300	20230726	7.62	7050	-3.83	20240102	6780	0.00	20240105	8790	-22.87	20230203	6300	7.62	20230726	2.43	N	122310	500	72 억		588011	N	N	0	N	00	N
87	20240105	150756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6830	-70	5	-1.01	174251310	25389	53.03	6900	6930	6820	8970	4830	6900	6863.26	4.04	0	-10397	7026	6962	6896	6832	6766	6930	6800	73	2070	500	5100	10	1	14553844	994	7.15	1.06	12	0.17	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	7050	-3.12	20240102	6820	0.15	20240105	8790	-22.30	20230203	6300	8.41	20230726	2.43	N	122310	500	72 억		588011	N	N	0	N	00	N
88	20240105	140753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6850	-50	5	-0.72	121617590	17687	36.95	6900	6930	6850	8970	4830	6900	6876.10	4.04	0	-8366	7026	6962	6896	6832	6766	6930	6800	73	2070	500	5100	10	1	14553844	997	7.17	1.06	12	0.12	955.00	6452.00	8790	20230203	-22.07	6300	20230726	8.73	7050	-2.84	20240102	6830	0.29	20240104	8790	-22.07	20230203	6300	8.73	20230726	2.43	N	122310	500	72 억		588011	N	N	0	N	00	N
89	20240105	130754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6870	-30	5	-0.43	83873500	12186	25.45	6900	6930	6850	8970	4830	6900	6882.78	4.04	0	-6144	7026	6962	6896	6832	6766	6930	6800	73	2070	500	5100	10	1	14553844	1000	7.19	1.06	12	0.08	955.00	6452.00	8790	20230203	-21.84	6300	20230726	9.05	7050	-2.55	20240102	6830	0.59	20240104	8790	-21.84	20230203	6300	9.05	20230726	2.43	N	122310	500	72 억		588011	N	N	0	N	00	N
90	20240105	120754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	10	2	0.14	63165490	9177	19.17	6900	6930	6850	8970	4830	6900	6883.02	4.04	0	-3750	7026	6962	6896	6832	6766	6930	6800	73	2070	500	5100	10	1	14553844	1006	7.24	1.07	12	0.06	955.00	6452.00	8790	20230203	-21.39	6300	20230726	9.68	7050	-1.99	20240102	6830	1.17	20240104	8790	-21.39	20230203	6300	9.68	20230726	2.43	N	122310	500	72 억		588011	N	N	0	N	00	N
91	20240105	110753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6880	-20	5	-0.29	54311260	7892	16.49	6900	6930	6850	8970	4830	6900	6881.81	4.04	0	-2467	7026	6962	6896	6832	6766	6930	6800	73	2070	500	5100	10	1	14553844	1001	7.20	1.07	12	0.05	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	7050	-2.41	20240102	6830	0.73	20240104	8790	-21.73	20230203	6300	9.21	20230726	2.43	N	122310	500	72 억		588011	N	N	0	N	00	N
92	20240105	100756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6890	-10	5	-0.14	37555370	5460	11.41	6900	6930	6850	8970	4830	6900	6878.27	4.04	0	-1492	7026	6962	6896	6832	6766	6930	6800	73	2070	500	5100	10	1	14553844	1003	7.21	1.07	12	0.04	955.00	6452.00	8790	20230203	-21.62	6300	20230726	9.37	7050	-2.27	20240102	6830	0.88	20240104	8790	-21.62	20230203	6300	9.37	20230726	2.43	N	122310	500	72 억		588011	N	N	0	N	00	N
93	20240105	090753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	-40	5	-0.58	7680590	1115	2.33	6900	6930	6860	8970	4830	6900	6888.42	4.04	0	-348	7026	6962	6896	6832	6766	6930	6800	73	2070	500	5100	10	1	14553844	998	7.18	1.06	12	0.01	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	7050	-2.70	20240102	6830	0.44	20240104	8790	-21.96	20230203	6300	8.89	20230726	2.43	N	122310	500	72 억		588011	N	N	0	N	00	N
94	20240104	160751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	-50	5	-0.72	329470210	47822	151.19	6930	6960	6830	9030	4870	6950	6889.51	4.06	0	-2669	7090	7020	6960	6890	6830	7015	6885	73	2080	500	5140	10	1	14553844	1004	7.23	1.07	12	0.33	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	7050	-2.13	20240102	6830	1.02	20240104	8790	-21.50	20230203	6300	9.52	20230726	2.53	N	122310	500	72 억		590680	N	N	0	N	00	N
95	20240104	150752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6880	-70	5	-1.01	323388270	46940	148.40	6930	6960	6830	9030	4870	6950	6889.40	4.06	0	-2607	7090	7020	6960	6890	6830	7015	6885	73	2080	500	5140	10	1	14553844	1001	7.20	1.07	12	0.32	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	7050	-2.41	20240102	6830	0.73	20240104	8790	-21.73	20230203	6300	9.21	20230726	2.53	N	122310	500	72 억		590680	N	N	0	N	00	N
96	20240104	140752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6890	-60	5	-0.86	221030190	32056	101.34	6930	6960	6830	9030	4870	6950	6895.13	4.06	0	-1275	7090	7020	6960	6890	6830	7015	6885	73	2080	500	5140	10	1	14553844	1003	7.21	1.07	12	0.22	955.00	6452.00	8790	20230203	-21.62	6300	20230726	9.37	7050	-2.27	20240102	6830	0.88	20240104	8790	-21.62	20230203	6300	9.37	20230726	2.53	N	122310	500	72 억		590680	N	N	0	N	00	N
97	20240104	130753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	-90	5	-1.29	220879110	32034	101.27	6930	6960	6830	9030	4870	6950	6895.15	4.06	0	-1275	7090	7020	6960	6890	6830	7015	6885	73	2080	500	5140	10	1	14553844	998	7.18	1.06	12	0.22	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	7050	-2.70	20240102	6830	0.44	20240104	8790	-21.96	20230203	6300	8.89	20230726	2.53	N	122310	500	72 억		590680	N	N	0	N	00	N
98	20240104	120750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6880	-70	5	-1.01	215609230	31267	98.85	6930	6960	6830	9030	4870	6950	6895.74	4.06	0	-982	7090	7020	6960	6890	6830	7015	6885	73	2080	500	5140	10	1	14553844	1001	7.20	1.07	12	0.21	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	7050	-2.41	20240102	6830	0.73	20240104	8790	-21.73	20230203	6300	9.21	20230726	2.53	N	122310	500	72 억		590680	N	N	0	N	00	N
99	20240104	110750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	-90	5	-1.29	200612340	29081	91.94	6930	6960	6830	9030	4870	6950	6898.40	4.06	0	-1197	7090	7020	6960	6890	6830	7015	6885	73	2080	500	5140	10	1	14553844	998	7.18	1.06	12	0.20	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	7050	-2.70	20240102	6830	0.44	20240104	8790	-21.96	20230203	6300	8.89	20230726	2.53	N	122310	500	72 억		590680	N	N	0	N	00	N
100	20240104	100750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	-40	5	-0.58	138862760	20094	63.53	6930	6960	6860	9030	4870	6950	6910.66	4.06	0	-1185	7090	7020	6960	6890	6830	7015	6885	73	2080	500	5140	10	1	14553844	1006	7.24	1.07	12	0.14	955.00	6452.00	8790	20230203	-21.39	6300	20230726	9.68	7050	-1.99	20240102	6860	0.73	20240104	8790	-21.39	20230203	6300	9.68	20230726	2.53	N	122310	500	72 억		590680	N	N	0	N	00	N
101	20240104	090753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-10	5	-0.14	66324610	9585	30.30	6930	6940	6900	9030	4870	6950	6919.63	4.06	0	-90	7090	7020	6960	6890	6830	7015	6885	73	2080	500	5140	10	1	14553844	1010	7.27	1.08	12	0.07	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7050	-1.56	20240102	6900	0.58	20240104	8790	-21.05	20230203	6300	10.16	20230726	2.53	N	122310	500	72 억		590680	N	N	0	N	00	N
102	20240103	160749	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	-40	5	-0.57	219792630	31601	49.69	6950	7030	6900	9080	4900	6990	6955.26	4.03	0	3450	7130	7060	6980	6910	6830	7020	6870	73	2090	500	5170	10	1	14553844	1011	7.28	1.08	12	0.22	955.00	6452.00	8790	20230203	-20.93	6300	20230726	10.32	7050	-1.42	20240102	6900	0.72	20240103	8790	-20.93	20230203	6300	10.32	20230726	2.55	N	122310	500	72 억		587226	N	N	0	N	00	N
103	20240103	150748	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	0	3	0.00	202307910	29089	45.74	6950	7030	6900	9080	4900	6990	6954.79	4.03	0	4231	7130	7060	6980	6910	6830	7020	6870	73	2090	500	5170	10	1	14553844	1017	7.32	1.08	12	0.20	955.00	6452.00	8790	20230203	-20.48	6300	20230726	10.95	7050	-0.85	20240102	6900	1.30	20240103	8790	-20.48	20230203	6300	10.95	20230726	2.55	N	122310	500	72 억		587226	N	N	0	N	00	N
104	20240103	140745	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7020	30	2	0.43	186382500	26806	42.15	6950	7030	6900	9080	4900	6990	6953.01	4.03	0	4271	7130	7060	6980	6910	6830	7020	6870	73	2090	500	5170	10	1	14553844	1022	7.35	1.09	12	0.18	955.00	6452.00	8790	20230203	-20.14	6300	20230726	11.43	7050	-0.43	20240102	6900	1.74	20240103	8790	-20.14	20230203	6300	11.43	20230726	2.55	N	122310	500	72 억		587226	N	N	0	N	00	N
105	20240103	130748	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	-30	5	-0.43	157322940	22643	35.61	6950	7010	6900	9080	4900	6990	6947.97	4.03	0	5031	7130	7060	6980	6910	6830	7020	6870	73	2090	500	5170	10	1	14553844	1013	7.29	1.08	12	0.16	955.00	6452.00	8790	20230203	-20.82	6300	20230726	10.48	7050	-1.28	20240102	6900	0.87	20240103	8790	-20.82	20230203	6300	10.48	20230726	2.55	N	122310	500	72 억		587226	N	N	0	N	00	N
106	20240103	120751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	-30	5	-0.43	138854630	19986	31.43	6950	7010	6900	9080	4900	6990	6947.59	4.03	0	4286	7130	7060	6980	6910	6830	7020	6870	73	2090	500	5170	10	1	14553844	1013	7.29	1.08	12	0.14	955.00	6452.00	8790	20230203	-20.82	6300	20230726	10.48	7050	-1.28	20240102	6900	0.87	20240103	8790	-20.82	20230203	6300	10.48	20230726	2.55	N	122310	500	72 억		587226	N	N	0	N	00	N
107	20240103	110746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	-30	5	-0.43	126709670	18242	28.69	6950	7010	6900	9080	4900	6990	6946.04	4.03	0	4019	7130	7060	6980	6910	6830	7020	6870	73	2090	500	5170	10	1	14553844	1013	7.29	1.08	12	0.13	955.00	6452.00	8790	20230203	-20.82	6300	20230726	10.48	7050	-1.28	20240102	6900	0.87	20240103	8790	-20.82	20230203	6300	10.48	20230726	2.55	N	122310	500	72 억		587226	N	N	0	N	00	N
108	20240103	100747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	-80	5	-1.14	109961250	15828	24.89	6950	7010	6910	9080	4900	6990	6947.26	4.03	0	2147	7130	7060	6980	6910	6830	7020	6870	73	2090	500	5170	10	1	14553844	1006	7.24	1.07	12	0.11	955.00	6452.00	8790	20230203	-21.39	6300	20230726	9.68	7050	-1.99	20240102	6900	0.14	20240102	8790	-21.39	20230203	6300	9.68	20230726	2.55	N	122310	500	72 억		587226	N	N	0	N	00	N
109	20240103	090746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	10	2	0.14	7134000	1026	1.61	6950	7000	6930	9080	4900	6990	6953.22	4.03	0	-208	7130	7060	6980	6910	6830	7020	6870	73	2090	500	5170	10	1	14553844	1019	7.33	1.08	12	0.01	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	7050	-0.71	20240102	6900	1.45	20240102	8790	-20.36	20230203	6300	11.11	20230726	2.55	N	122310	500	72 억		587226	N	N	0	N	00	N
110	20240102	160746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	-10	5	-0.14	427772760	61317	168.10	7000	7050	6900	9100	4900	7000	6975.89	4.00	0	4567	7106	7052	6966	6912	6826	7080	6940	73	2100	500	5180	10	1	14553844	1017	7.32	1.08	12	0.42	955.00	6452.00	8790	20230203	-20.48	6300	20230726	10.95	7050	-0.85	20240102	6900	1.30	20240102	8790	-20.48	20230203	6300	10.95	20230726	2.57	N	122310	500	72 억		582659	N	N	0	N	00	N
111	20240102	150746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	0	3	0.00	386531240	55427	151.95	7000	7050	6900	9100	4900	7000	6973.70	4.00	0	4277	7106	7052	6966	6912	6826	7080	6940	73	2100	500	5180	10	1	14553844	1019	7.33	1.08	12	0.38	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	7050	-0.71	20240102	6900	1.45	20240102	8790	-20.36	20230203	6300	11.11	20230726	2.57	N	122310	500	72 억		582659	N	N	0	N	00	N
112	20240102	140747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	0	3	0.00	309970050	44515	122.04	7000	7050	6900	9100	4900	7000	6963.27	4.00	0	4195	7106	7052	6966	6912	6826	7080	6940	73	2100	500	5180	10	1	14553844	1019	7.33	1.08	12	0.31	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	7050	-0.71	20240102	6900	1.45	20240102	8790	-20.36	20230203	6300	11.11	20230726	2.57	N	122310	500	72 억		582659	N	N	0	N	00	N
113	20240102	130742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	0	3	0.00	233778040	33649	92.25	7000	7030	6900	9100	4900	7000	6947.55	4.00	0	1905	7106	7052	6966	6912	6826	7080	6940	73	2100	500	5180	10	1	14553844	1019	7.33	1.08	12	0.23	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	7030	-0.43	20240102	6900	1.45	20240102	8790	-20.36	20230203	6300	11.11	20230726	2.57	N	122310	500	72 억		582659	N	N	0	N	00	N
114	20240102	120741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	-20	5	-0.29	160859640	23184	63.56	7000	7030	6900	9100	4900	7000	6938.39	4.00	0	196	7106	7052	6966	6912	6826	7080	6940	73	2100	500	5180	10	1	14553844	1016	7.31	1.08	12	0.16	955.00	6452.00	8790	20230203	-20.59	6300	20230726	10.79	7030	-0.71	20240102	6900	1.16	20240102	8790	-20.59	20230203	6300	10.79	20230726	2.57	N	122310	500	72 억		582659	N	N	0	N	00	N
115	20240102	110742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-60	5	-0.86	124294280	17936	49.17	7000	7030	6900	9100	4900	7000	6929.88	4.00	0	-307	7106	7052	6966	6912	6826	7080	6940	73	2100	500	5180	10	1	14553844	1010	7.27	1.08	12	0.12	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	7030	-1.28	20240102	6900	0.58	20240102	8790	-21.05	20230203	6300	10.16	20230726	2.57	N	122310	500	72 억		582659	N	N	0	N	00	N
116	20240102	100734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7030	30	2	0.43	5688180	812	2.23	7000	7030	7000	9100	4900	7000	7005.15	4.00	0	-201	7106	7052	6966	6912	6826	7080	6940	73	2100	500	5180	10	1	14553844	1023	7.36	1.09	12	0.01	955.00	6452.00	8790	20230203	-20.02	6300	20230726	11.59	7030	0.00	20240102	7000	0.43	20240102	8790	-20.02	20230203	6300	11.59	20230726	2.57	N	122310	500	72 억		582659	N	N	0	N	00	N
117	20240102	090725	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	9100	4900	7000	0.00	4.00	0	0	7106	7052	6966	6912	6826	7080	6940	73	2100	500	5180	10	1	14553844	1019	7.33	1.08	12	0.00	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	0	0.00	0	0	0.00	0	8790	-20.36	20230203	6300	11.11	20230726	2.57	N	122310	500	72 억		582659	N	N	0	N	00	N