KissMeData/106520/price/prices-20240201.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	20240229	160740	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	1946	-78.88	20230302	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
3	20240229	150742	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	1946	-78.88	20230302	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
4	20240229	140743	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	1946	-78.88	20230302	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
5	20240229	130741	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	1946	-78.88	20230302	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
6	20240229	120741	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	1946	-78.88	20230302	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
7	20240229	110743	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	1946	-78.88	20230302	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
8	20240229	100744	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	1946	-78.88	20230302	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
9	20240229	090741	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	1946	-78.88	20230302	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
10	20240228	160659	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2165	-81.02	20230228	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
11	20240228	150657	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2165	-81.02	20230228	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
12	20240228	140740	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2165	-81.02	20230228	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
13	20240228	130741	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2165	-81.02	20230228	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
14	20240228	120743	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2165	-81.02	20230228	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
15	20240228	110712	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2165	-81.02	20230228	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
16	20240228	100739	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2165	-81.02	20230228	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
17	20240228	090744	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2165	-81.02	20230228	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
18	20240227	160741	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
19	20240227	150743	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
20	20240227	140740	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
21	20240227	130701	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
22	20240227	120743	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
23	20240227	110741	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
24	20240227	100738	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
25	20240227	090740	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
26	20240226	160738	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
27	20240226	150735	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
28	20240226	140736	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
29	20240226	130732	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
30	20240226	120731	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
31	20240226	110730	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
32	20240226	100728	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
33	20240226	090727	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2320	-82.28	20230227	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
34	20240223	160729	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
35	20240223	150724	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
36	20240223	140725	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
37	20240223	130721	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
38	20240223	120723	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
39	20240223	110717	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
40	20240223	100718	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
41	20240223	090722	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
42	20240222	160713	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
43	20240222	150722	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
44	20240222	140717	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
45	20240222	130706	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
46	20240222	120717	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
47	20240222	110713	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
48	20240222	100706	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
49	20240222	090720	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
50	20240221	160712	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
51	20240221	150706	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
52	20240221	140707	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
53	20240221	130707	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
54	20240221	120707	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
55	20240221	110714	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
56	20240221	100706	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
57	20240221	090705	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
58	20240220	160659	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
59	20240220	150702	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
60	20240220	140701	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
61	20240220	130703	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
62	20240220	120657	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
63	20240220	110659	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
64	20240220	100651	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
65	20240220	090706	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
66	20240219	160700	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
67	20240219	150706	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
68	20240219	140704	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
69	20240219	130704	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
70	20240219	120703	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
71	20240219	110701	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
72	20240219	100658	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
73	20240219	090657	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
74	20240216	160654	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
75	20240216	150700	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
76	20240216	140703	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
77	20240216	130655	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
78	20240216	120657	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
79	20240216	110706	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
80	20240216	100659	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
81	20240216	090651	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
82	20240215	160653	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
83	20240215	150658	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
84	20240215	140654	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
85	20240215	130646	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
86	20240215	120653	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
87	20240215	110650	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
88	20240215	100649	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
89	20240215	090651	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
90	20240214	160646	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
91	20240214	150646	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
92	20240214	140644	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
93	20240214	130646	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
94	20240214	120640	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
95	20240214	110647	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
96	20240214	090637	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
97	20240213	160638	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
98	20240213	150635	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
99	20240213	140643	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
100	20240213	130635	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
101	20240213	120644	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
102	20240213	110643	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N
103	20240213	100537	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	0	3	0.00	0	0	0.00	0	0	0	534	288	411	0.00	3.95	0	0	411	411	411	411	411	411	411	387	123	1000	0	1	1	38695952	159	-0.34	0.29	12	0.00	-1217.00	1433.00	2800	20230223	-85.32	331	20230324	24.17	411	0.00	20240102	411	0.00	20240102	2800	-85.32	20230223	331	24.17	20230324	0.00	N	106520	1000	386 억		1527860	N	N	0	N	00	N