KissMeData/290660/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	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	-22	5	-1.83	445016486	375547	163.15	1196	1209	1174	1562	842	1202	1184.98	0.46	0	9909	1270	1236	1216	1182	1162	1226	1172	193	360	500	790	1	1	38648958	456	-2.36	3.50	12	0.97	-500.00	337.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		178636	N	N	0	N	00	N
3	20240229	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1183	-19	5	-1.58	427556350	360749	156.72	1196	1209	1174	1562	842	1202	1185.19	0.46	0	9124	1270	1236	1216	1182	1162	1226	1172	193	360	500	790	1	1	38648958	457	-2.37	3.51	12	0.93	-500.00	337.00	2075	20230530	-42.99	1135	20240219	4.23	1580	-25.13	20240131	1135	4.23	20240219	2075	-42.99	20230530	1135	4.23	20240219	0.00	N	290660	500	193 억		178636	N	N	0	N	00	N
4	20240229	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1196	-6	5	-0.50	358904217	302612	131.47	1196	1209	1174	1562	842	1202	1186.02	0.46	0	4877	1270	1236	1216	1182	1162	1226	1172	193	360	500	790	1	1	38648958	462	-2.39	3.55	12	0.78	-500.00	337.00	2075	20230530	-42.36	1135	20240219	5.37	1580	-24.30	20240131	1135	5.37	20240219	2075	-42.36	20230530	1135	5.37	20240219	0.00	N	290660	500	193 억		178636	N	N	0	N	00	N
5	20240229	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	-16	5	-1.33	344169868	290247	126.10	1196	1209	1174	1562	842	1202	1185.78	0.46	0	10668	1270	1236	1216	1182	1162	1226	1172	193	360	500	790	1	1	38648958	458	-2.37	3.52	12	0.75	-500.00	337.00	2075	20230530	-42.84	1135	20240219	4.49	1580	-24.94	20240131	1135	4.49	20240219	2075	-42.84	20230530	1135	4.49	20240219	0.00	N	290660	500	193 억		178636	N	N	0	N	00	N
6	20240229	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1190	-12	5	-1.00	268845090	226552	98.42	1196	1209	1174	1562	842	1202	1186.68	0.46	0	3765	1270	1236	1216	1182	1162	1226	1172	193	360	500	790	1	1	38648958	460	-2.38	3.53	12	0.59	-500.00	337.00	2075	20230530	-42.65	1135	20240219	4.85	1580	-24.68	20240131	1135	4.85	20240219	2075	-42.65	20230530	1135	4.85	20240219	0.00	N	290660	500	193 억		178636	N	N	0	N	00	N
7	20240229	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1195	-7	5	-0.58	254709258	214635	93.25	1196	1209	1174	1562	842	1202	1186.71	0.46	0	3241	1270	1236	1216	1182	1162	1226	1172	193	360	500	790	1	1	38648958	462	-2.39	3.55	12	0.56	-500.00	337.00	2075	20230530	-42.41	1135	20240219	5.29	1580	-24.37	20240131	1135	5.29	20240219	2075	-42.41	20230530	1135	5.29	20240219	0.00	N	290660	500	193 억		178636	N	N	0	N	00	N
8	20240229	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	-17	5	-1.41	244892593	206370	89.66	1196	1209	1174	1562	842	1202	1186.67	0.46	0	3578	1270	1236	1216	1182	1162	1226	1172	193	360	500	790	1	1	38648958	458	-2.37	3.52	12	0.53	-500.00	337.00	2075	20230530	-42.89	1135	20240219	4.41	1580	-25.00	20240131	1135	4.41	20240219	2075	-42.89	20230530	1135	4.41	20240219	0.00	N	290660	500	193 억		178636	N	N	0	N	00	N
9	20240229	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1187	-15	5	-1.25	84277814	70703	30.72	1196	1209	1181	1562	842	1202	1192.00	0.46	0	-28179	1270	1236	1216	1182	1162	1226	1172	193	360	500	790	1	1	38648958	459	-2.37	3.52	12	0.18	-500.00	337.00	2075	20230530	-42.80	1135	20240219	4.58	1580	-24.87	20240131	1135	4.58	20240219	2075	-42.80	20230530	1135	4.58	20240219	0.00	N	290660	500	193 억		178636	N	N	0	N	00	N
10	20240228	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1202	-23	5	-1.88	276966477	227887	77.52	1225	1250	1196	1592	858	1225	1215.38	0.47	0	-1758	1282	1253	1232	1203	1182	1243	1193	193	367	500	800	1	1	38648958	465	-2.40	3.57	12	0.59	-500.00	337.00	2075	20230530	-42.07	1135	20240219	5.90	1580	-23.92	20240131	1135	5.90	20240219	2075	-42.07	20230530	1135	5.90	20240219	0.00	N	290660	500	193 억		180368	N	N	0	N	00	N
11	20240228	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1202	-23	5	-1.88	259072564	213003	72.45	1225	1250	1196	1592	858	1225	1216.28	0.47	0	-1770	1282	1253	1232	1203	1182	1243	1193	193	367	500	800	1	1	38648958	465	-2.40	3.57	12	0.55	-500.00	337.00	2075	20230530	-42.07	1135	20240219	5.90	1580	-23.92	20240131	1135	5.90	20240219	2075	-42.07	20230530	1135	5.90	20240219	0.00	N	290660	500	193 억		180368	N	N	0	N	00	N
12	20240228	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1214	-11	5	-0.90	219042624	179777	61.15	1225	1250	1203	1592	858	1225	1218.41	0.47	0	3836	1282	1253	1232	1203	1182	1243	1193	193	367	500	800	1	1	38648958	469	-2.43	3.60	12	0.47	-500.00	337.00	2075	20230530	-41.49	1135	20240219	6.96	1580	-23.16	20240131	1135	6.96	20240219	2075	-41.49	20230530	1135	6.96	20240219	0.00	N	290660	500	193 억		180368	N	N	0	N	00	N
13	20240228	131041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1209	-16	5	-1.31	184689265	151280	51.46	1225	1250	1204	1592	858	1225	1220.84	0.47	0	-9103	1282	1253	1232	1203	1182	1243	1193	193	367	500	800	1	1	38648958	467	-2.42	3.59	12	0.39	-500.00	337.00	2075	20230530	-41.73	1135	20240219	6.52	1580	-23.48	20240131	1135	6.52	20240219	2075	-41.73	20230530	1135	6.52	20240219	0.00	N	290660	500	193 억		180368	N	N	0	N	00	N
14	20240228	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1213	-12	5	-0.98	149838762	122481	41.66	1225	1250	1213	1592	858	1225	1223.36	0.47	0	6264	1282	1253	1232	1203	1182	1243	1193	193	367	500	800	1	1	38648958	469	-2.43	3.60	12	0.32	-500.00	337.00	2075	20230530	-41.54	1135	20240219	6.87	1580	-23.23	20240131	1135	6.87	20240219	2075	-41.54	20230530	1135	6.87	20240219	0.00	N	290660	500	193 억		180368	N	N	0	N	00	N
15	20240228	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1216	-9	5	-0.73	100526347	81919	27.87	1225	1250	1214	1592	858	1225	1227.15	0.47	0	-1308	1282	1253	1232	1203	1182	1243	1193	193	367	500	800	1	1	38648958	470	-2.43	3.61	12	0.21	-500.00	337.00	2075	20230530	-41.40	1135	20240219	7.14	1580	-23.04	20240131	1135	7.14	20240219	2075	-41.40	20230530	1135	7.14	20240219	0.00	N	290660	500	193 억		180368	N	N	0	N	00	N
16	20240228	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1232	7	2	0.57	69024654	56135	19.09	1225	1250	1214	1592	858	1225	1229.63	0.47	0	-3038	1282	1253	1232	1203	1182	1243	1193	193	367	500	800	1	1	38648958	476	-2.46	3.66	12	0.15	-500.00	337.00	2075	20230530	-40.63	1135	20240219	8.55	1580	-22.03	20240131	1135	8.55	20240219	2075	-40.63	20230530	1135	8.55	20240219	0.00	N	290660	500	193 억		180368	N	N	0	N	00	N
17	20240228	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1217	-8	5	-0.65	30761643	25217	8.58	1225	1230	1214	1592	858	1225	1219.86	0.47	0	-3336	1282	1253	1232	1203	1182	1243	1193	193	367	500	800	1	1	38648958	470	-2.43	3.61	12	0.07	-500.00	337.00	2075	20230530	-41.35	1135	20240219	7.22	1580	-22.97	20240131	1135	7.22	20240219	2075	-41.35	20230530	1135	7.22	20240219	0.00	N	290660	500	193 억		180368	N	N	0	N	00	N
18	20240227	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	-25	5	-2.00	360506335	292180	39.62	1250	1261	1211	1625	875	1250	1233.86	0.46	0	4754	1330	1290	1260	1220	1190	1310	1240	193	375	500	820	1	1	38648958	473	-2.45	3.64	12	0.76	-500.00	337.00	2075	20230530	-40.96	1135	20240219	7.93	1580	-22.47	20240131	1135	7.93	20240219	2075	-40.96	20230530	1135	7.93	20240219	0.00	N	290660	500	193 억		177766	N	N	0	N	00	N
19	20240227	151043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	-24	5	-1.92	357574833	289790	39.30	1250	1261	1211	1625	875	1250	1233.91	0.46	0	4251	1330	1290	1260	1220	1190	1310	1240	193	375	500	820	1	1	38648958	474	-2.45	3.64	12	0.75	-500.00	337.00	2075	20230530	-40.92	1135	20240219	8.02	1580	-22.41	20240131	1135	8.02	20240219	2075	-40.92	20230530	1135	8.02	20240219	0.00	N	290660	500	193 억		177766	N	N	0	N	00	N
20	20240227	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	-24	5	-1.92	315123467	255029	34.59	1250	1261	1211	1625	875	1250	1235.64	0.46	0	1583	1330	1290	1260	1220	1190	1310	1240	193	375	500	820	1	1	38648958	474	-2.45	3.64	12	0.66	-500.00	337.00	2075	20230530	-40.92	1135	20240219	8.02	1580	-22.41	20240131	1135	8.02	20240219	2075	-40.92	20230530	1135	8.02	20240219	0.00	N	290660	500	193 억		177766	N	N	0	N	00	N
21	20240227	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1241	-9	5	-0.72	296548869	239962	32.54	1250	1261	1211	1625	875	1250	1235.82	0.46	0	3632	1330	1290	1260	1220	1190	1310	1240	193	375	500	820	1	1	38648958	480	-2.48	3.68	12	0.62	-500.00	337.00	2075	20230530	-40.19	1135	20240219	9.34	1580	-21.46	20240131	1135	9.34	20240219	2075	-40.19	20230530	1135	9.34	20240219	0.00	N	290660	500	193 억		177766	N	N	0	N	00	N
22	20240227	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1232	-18	5	-1.44	275483685	222910	30.23	1250	1261	1211	1625	875	1250	1235.85	0.46	0	5069	1330	1290	1260	1220	1190	1310	1240	193	375	500	820	1	1	38648958	476	-2.46	3.66	12	0.58	-500.00	337.00	2075	20230530	-40.63	1135	20240219	8.55	1580	-22.03	20240131	1135	8.55	20240219	2075	-40.63	20230530	1135	8.55	20240219	0.00	N	290660	500	193 억		177766	N	N	0	N	00	N
23	20240227	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1251	1	2	0.08	243328506	196933	26.71	1250	1261	1211	1625	875	1250	1235.59	0.46	0	10155	1330	1290	1260	1220	1190	1310	1240	193	375	500	820	1	1	38648958	483	-2.50	3.71	12	0.51	-500.00	337.00	2075	20230530	-39.71	1135	20240219	10.22	1580	-20.82	20240131	1135	10.22	20240219	2075	-39.71	20230530	1135	10.22	20240219	0.00	N	290660	500	193 억		177766	N	N	0	N	00	N
24	20240227	101038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1241	-9	5	-0.72	158744578	129113	17.51	1250	1261	1211	1625	875	1250	1229.50	0.46	0	-6695	1330	1290	1260	1220	1190	1310	1240	193	375	500	820	1	1	38648958	480	-2.48	3.68	12	0.33	-500.00	337.00	2075	20230530	-40.19	1135	20240219	9.34	1580	-21.46	20240131	1135	9.34	20240219	2075	-40.19	20230530	1135	9.34	20240219	0.00	N	290660	500	193 억		177766	N	N	0	N	00	N
25	20240227	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1242	-8	5	-0.64	70230684	56656	7.68	1250	1261	1225	1625	875	1250	1239.60	0.46	0	-208	1330	1290	1260	1220	1190	1310	1240	193	375	500	820	1	1	38648958	480	-2.48	3.69	12	0.15	-500.00	337.00	2075	20230530	-40.14	1135	20240219	9.43	1580	-21.39	20240131	1135	9.43	20240219	2075	-40.14	20230530	1135	9.43	20240219	0.00	N	290660	500	193 억		177766	N	N	0	N	00	N
26	20240226	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	10	2	0.81	927714751	731764	35.67	1245	1300	1230	1612	868	1240	1267.80	0.45	0	11550	1338	1289	1238	1189	1138	1313	1213	193	372	500	810	1	1	38648958	483	-2.50	3.71	12	1.89	-500.00	337.00	2075	20230530	-39.76	1135	20240219	10.13	1580	-20.89	20240131	1135	10.13	20240219	2075	-39.76	20230530	1135	10.13	20240219	0.01	N	290660	500	193 억		172209	N	N	0	N	00	N
27	20240226	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1248	8	2	0.65	891613694	702671	34.25	1245	1300	1230	1612	868	1240	1268.91	0.45	0	-1142	1338	1289	1238	1189	1138	1313	1213	193	372	500	810	1	1	38648958	482	-2.50	3.70	12	1.82	-500.00	337.00	2075	20230530	-39.86	1135	20240219	9.96	1580	-21.01	20240131	1135	9.96	20240219	2075	-39.86	20230530	1135	9.96	20240219	0.01	N	290660	500	193 억		172209	N	N	0	N	00	N
28	20240226	141037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	16	2	1.29	765439533	600946	29.29	1245	1300	1243	1612	868	1240	1273.75	0.45	0	-9580	1338	1289	1238	1189	1138	1313	1213	193	372	500	810	1	1	38648958	485	-2.51	3.73	12	1.55	-500.00	337.00	2075	20230530	-39.47	1135	20240219	10.66	1580	-20.51	20240131	1135	10.66	20240219	2075	-39.47	20230530	1135	10.66	20240219	0.01	N	290660	500	193 억		172209	N	N	0	N	00	N
29	20240226	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1271	31	2	2.50	663281256	520040	25.35	1245	1300	1243	1612	868	1240	1275.47	0.45	0	39368	1338	1289	1238	1189	1138	1313	1213	193	372	500	810	1	1	38648958	491	-2.54	3.77	12	1.35	-500.00	337.00	2075	20230530	-38.75	1135	20240219	11.98	1580	-19.56	20240131	1135	11.98	20240219	2075	-38.75	20230530	1135	11.98	20240219	0.01	N	290660	500	193 억		172209	N	N	0	N	00	N
30	20240226	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1275	35	2	2.82	598762772	469527	22.89	1245	1300	1243	1612	868	1240	1275.28	0.45	0	38604	1338	1289	1238	1189	1138	1313	1213	193	372	500	810	1	1	38648958	493	-2.55	3.78	12	1.21	-500.00	337.00	2075	20230530	-38.55	1135	20240219	12.33	1580	-19.30	20240131	1135	12.33	20240219	2075	-38.55	20230530	1135	12.33	20240219	0.01	N	290660	500	193 억		172209	N	N	0	N	00	N
31	20240226	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1279	39	2	3.15	553916547	434452	21.18	1245	1300	1243	1612	868	1240	1275.01	0.45	0	32898	1338	1289	1238	1189	1138	1313	1213	193	372	500	810	1	1	38648958	494	-2.56	3.80	12	1.12	-500.00	337.00	2075	20230530	-38.36	1135	20240219	12.69	1580	-19.05	20240131	1135	12.69	20240219	2075	-38.36	20230530	1135	12.69	20240219	0.01	N	290660	500	193 억		172209	N	N	0	N	00	N
32	20240226	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1275	35	2	2.82	460341865	361312	17.61	1245	1300	1243	1612	868	1240	1274.13	0.45	0	10255	1338	1289	1238	1189	1138	1313	1213	193	372	500	810	1	1	38648958	493	-2.55	3.78	12	0.93	-500.00	337.00	2075	20230530	-38.55	1135	20240219	12.33	1580	-19.30	20240131	1135	12.33	20240219	2075	-38.55	20230530	1135	12.33	20240219	0.01	N	290660	500	193 억		172209	N	N	0	N	00	N
33	20240226	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1255	15	2	1.21	78929884	62952	3.07	1245	1273	1245	1612	868	1240	1253.91	0.45	0	-7591	1338	1289	1238	1189	1138	1313	1213	193	372	500	810	1	1	38648958	485	-2.51	3.72	12	0.16	-500.00	337.00	2075	20230530	-39.52	1135	20240219	10.57	1580	-20.57	20240131	1135	10.57	20240219	2075	-39.52	20230530	1135	10.57	20240219	0.01	N	290660	500	193 억		172209	N	N	0	N	00	N
34	20240223	161024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1240	20	2	1.64	2549235796	2044169	67.43	1220	1287	1187	1586	854	1220	1247.08	0.19	0	86665	1374	1297	1252	1175	1130	1274	1152	193	366	500	800	1	1	38648958	479	-2.48	3.68	12	5.29	-500.00	337.00	2075	20230530	-40.24	1135	20240219	9.25	1580	-21.52	20240131	1135	9.25	20240219	2075	-40.24	20230530	1135	9.25	20240219	0.01	N	290660	500	193 억		74387	N	N	0	N	00	N
35	20240223	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	14	2	1.15	2512170223	2014217	66.44	1220	1287	1187	1586	854	1220	1247.22	0.19	0	84606	1374	1297	1252	1175	1130	1274	1152	193	366	500	800	1	1	38648958	477	-2.47	3.66	12	5.21	-500.00	337.00	2075	20230530	-40.53	1135	20240219	8.72	1580	-21.90	20240131	1135	8.72	20240219	2075	-40.53	20230530	1135	8.72	20240219	0.01	N	290660	500	193 억		74387	N	N	0	N	00	N
36	20240223	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1248	28	2	2.30	2344863316	1879439	62.00	1220	1287	1187	1586	854	1220	1247.64	0.19	0	88868	1374	1297	1252	1175	1130	1274	1152	193	366	500	800	1	1	38648958	482	-2.50	3.70	12	4.86	-500.00	337.00	2075	20230530	-39.86	1135	20240219	9.96	1580	-21.01	20240131	1135	9.96	20240219	2075	-39.86	20230530	1135	9.96	20240219	0.01	N	290660	500	193 억		74387	N	N	0	N	00	N
37	20240223	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1247	27	2	2.21	1958310610	1574380	51.93	1220	1284	1187	1586	854	1220	1243.86	0.19	0	62036	1374	1297	1252	1175	1130	1274	1152	193	366	500	800	1	1	38648958	482	-2.49	3.70	12	4.07	-500.00	337.00	2075	20230530	-39.90	1135	20240219	9.87	1580	-21.08	20240131	1135	9.87	20240219	2075	-39.90	20230530	1135	9.87	20240219	0.01	N	290660	500	193 억		74387	N	N	0	N	00	N
38	20240223	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1254	34	2	2.79	1829592366	1471916	48.55	1220	1284	1187	1586	854	1220	1243.00	0.19	0	46272	1374	1297	1252	1175	1130	1274	1152	193	366	500	800	1	1	38648958	485	-2.51	3.72	12	3.81	-500.00	337.00	2075	20230530	-39.57	1135	20240219	10.48	1580	-20.63	20240131	1135	10.48	20240219	2075	-39.57	20230530	1135	10.48	20240219	0.01	N	290660	500	193 억		74387	N	N	0	N	00	N
39	20240223	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1227	7	2	0.57	1589334535	1280451	42.24	1220	1284	1187	1586	854	1220	1241.23	0.19	0	51467	1374	1297	1252	1175	1130	1274	1152	193	366	500	800	1	1	38648958	474	-2.45	3.64	12	3.31	-500.00	337.00	2075	20230530	-40.87	1135	20240219	8.11	1580	-22.34	20240131	1135	8.11	20240219	2075	-40.87	20230530	1135	8.11	20240219	0.01	N	290660	500	193 억		74387	N	N	0	N	00	N
40	20240223	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	14	2	1.15	1455692962	1171755	38.65	1220	1284	1187	1586	854	1220	1242.32	0.19	0	67378	1374	1297	1252	1175	1130	1274	1152	193	366	500	800	1	1	38648958	477	-2.47	3.66	12	3.03	-500.00	337.00	2075	20230530	-40.53	1135	20240219	8.72	1580	-21.90	20240131	1135	8.72	20240219	2075	-40.53	20230530	1135	8.72	20240219	0.01	N	290660	500	193 억		74387	N	N	0	N	00	N
41	20240223	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1204	-16	5	-1.31	105255546	86970	2.87	1220	1225	1201	1586	854	1220	1210.24	0.19	0	3094	1374	1297	1252	1175	1130	1274	1152	193	366	500	800	1	1	38648958	465	-2.41	3.57	12	0.23	-500.00	337.00	2075	20230530	-41.98	1135	20240219	6.08	1580	-23.80	20240131	1135	6.08	20240219	2075	-41.98	20230530	1135	6.08	20240219	0.01	N	290660	500	193 억		74387	N	N	0	N	00	N
42	20240222	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	-141	5	-10.36	3773066681	3020791	56.53	1300	1329	1207	1769	953	1361	1248.95	0.25	0	-52762	1632	1496	1388	1252	1144	1564	1320	193	408	500	890	1	1	38648958	472	-2.44	3.62	12	7.82	-500.00	337.00	2075	20230530	-41.20	1135	20240219	7.49	1580	-22.78	20240131	1135	7.49	20240219	2075	-41.20	20230530	1135	7.49	20240219	0.01	N	290660	500	193 억		98540	N	N	0	N	00	N
43	20240222	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1221	-140	5	-10.29	3630092654	2903243	54.33	1300	1329	1207	1769	953	1361	1250.26	0.25	0	-49652	1632	1496	1388	1252	1144	1564	1320	193	408	500	890	1	1	38648958	472	-2.44	3.62	12	7.51	-500.00	337.00	2075	20230530	-41.16	1135	20240219	7.58	1580	-22.72	20240131	1135	7.58	20240219	2075	-41.16	20230530	1135	7.58	20240219	0.01	N	290660	500	193 억		98540	N	N	0	N	00	N
44	20240222	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1229	-132	5	-9.70	3500311723	2797170	52.34	1300	1329	1207	1769	953	1361	1251.28	0.25	0	-43034	1632	1496	1388	1252	1144	1564	1320	193	408	500	890	1	1	38648958	475	-2.46	3.65	12	7.24	-500.00	337.00	2075	20230530	-40.77	1135	20240219	8.28	1580	-22.22	20240131	1135	8.28	20240219	2075	-40.77	20230530	1135	8.28	20240219	0.01	N	290660	500	193 억		98540	N	N	0	N	00	N
45	20240222	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1222	-139	5	-10.21	3339246053	2665724	49.88	1300	1329	1207	1769	953	1361	1252.56	0.25	0	-47540	1632	1496	1388	1252	1144	1564	1320	193	408	500	890	1	1	38648958	472	-2.44	3.63	12	6.90	-500.00	337.00	2075	20230530	-41.11	1135	20240219	7.67	1580	-22.66	20240131	1135	7.67	20240219	2075	-41.11	20230530	1135	7.67	20240219	0.01	N	290660	500	193 억		98540	N	N	0	N	00	N
46	20240222	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1221	-140	5	-10.29	3182306819	2537363	47.48	1300	1329	1207	1769	953	1361	1254.07	0.25	0	-44544	1632	1496	1388	1252	1144	1564	1320	193	408	500	890	1	1	38648958	472	-2.44	3.62	12	6.57	-500.00	337.00	2075	20230530	-41.16	1135	20240219	7.58	1580	-22.72	20240131	1135	7.58	20240219	2075	-41.16	20230530	1135	7.58	20240219	0.01	N	290660	500	193 억		98540	N	N	0	N	00	N
47	20240222	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-133	5	-9.77	2914697654	2318534	43.39	1300	1329	1207	1769	953	1361	1257.02	0.25	0	-5197	1632	1496	1388	1252	1144	1564	1320	193	408	500	890	1	1	38648958	475	-2.46	3.64	12	6.00	-500.00	337.00	2075	20230530	-40.82	1135	20240219	8.19	1580	-22.28	20240131	1135	8.19	20240219	2075	-40.82	20230530	1135	8.19	20240219	0.01	N	290660	500	193 억		98540	N	N	0	N	00	N
48	20240222	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1229	-132	5	-9.70	2699516307	2143474	40.11	1300	1329	1207	1769	953	1361	1259.29	0.25	0	23152	1632	1496	1388	1252	1144	1564	1320	193	408	500	890	1	1	38648958	475	-2.46	3.65	12	5.55	-500.00	337.00	2075	20230530	-40.77	1135	20240219	8.28	1580	-22.22	20240131	1135	8.28	20240219	2075	-40.77	20230530	1135	8.28	20240219	0.01	N	290660	500	193 억		98540	N	N	0	N	00	N
49	20240222	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1259	-102	5	-7.49	1039182547	808191	15.12	1300	1329	1248	1769	953	1361	1285.58	0.25	0	8216	1632	1496	1388	1252	1144	1564	1320	193	408	500	890	1	1	38648958	487	-2.52	3.74	12	2.09	-500.00	337.00	2075	20230530	-39.33	1135	20240219	10.93	1580	-20.32	20240131	1135	10.93	20240219	2075	-39.33	20230530	1135	10.93	20240219	0.01	N	290660	500	193 억		98540	N	N	0	N	00	N
50	20240221	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1361	188	2	16.03	7175895101	4862604	4521.92	1284	1524	1280	1524	822	1173	1476.61	0.33	0	-15785	1220	1196	1181	1157	1142	1189	1150	193	351	500	770	1	1	38648958	526	-2.72	4.04	12	12.58	-500.00	337.00	2075	20230530	-34.41	1135	20240219	19.91	1580	-13.86	20240131	1135	19.91	20240219	2075	-34.41	20230530	1135	19.91	20240219	0.01	N	290660	500	193 억		127578	N	N	0	N	00	N
51	20240221	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1524	351	1	29.92	4464352423	3026417	2814.38	1284	1524	1280	1524	822	1173	1475.13	0.33	0	-32195	1220	1196	1181	1157	1142	1189	1150	193	351	500	770	1	1	38648958	589	-3.05	4.52	12	7.83	-500.00	337.00	2075	20230530	-26.55	1135	20240219	34.27	1580	-3.54	20240131	1135	34.27	20240219	2075	-26.55	20230530	1135	34.27	20240219	0.01	N	290660	500	193 억		127578	N	N	0	N	00	N
52	20240221	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1524	351	1	29.92	4389627655	2977385	2768.78	1284	1524	1280	1524	822	1173	1474.32	0.33	0	-32195	1220	1196	1181	1157	1142	1189	1150	193	351	500	770	1	1	38648958	589	-3.05	4.52	12	7.70	-500.00	337.00	2075	20230530	-26.55	1135	20240219	34.27	1580	-3.54	20240131	1135	34.27	20240219	2075	-26.55	20230530	1135	34.27	20240219	0.01	N	290660	500	193 억		127578	N	N	0	N	00	N
53	20240221	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1524	351	1	29.92	4365780103	2961737	2754.23	1284	1524	1280	1524	822	1173	1474.06	0.33	0	-32195	1220	1196	1181	1157	1142	1189	1150	193	351	500	770	1	1	38648958	589	-3.05	4.52	12	7.66	-500.00	337.00	2075	20230530	-26.55	1135	20240219	34.27	1580	-3.54	20240131	1135	34.27	20240219	2075	-26.55	20230530	1135	34.27	20240219	0.01	N	290660	500	193 억		127578	N	N	0	N	00	N
54	20240221	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1524	351	1	29.92	4342984111	2946779	2740.32	1284	1524	1280	1524	822	1173	1473.81	0.33	0	-32195	1220	1196	1181	1157	1142	1189	1150	193	351	500	770	1	1	38648958	589	-3.05	4.52	12	7.62	-500.00	337.00	2075	20230530	-26.55	1135	20240219	34.27	1580	-3.54	20240131	1135	34.27	20240219	2075	-26.55	20230530	1135	34.27	20240219	0.01	N	290660	500	193 억		127578	N	N	0	N	00	N
55	20240221	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1524	351	1	29.92	4289432275	2911640	2707.65	1284	1524	1280	1524	822	1173	1473.20	0.33	0	-32195	1220	1196	1181	1157	1142	1189	1150	193	351	500	770	1	1	38648958	589	-3.05	4.52	12	7.53	-500.00	337.00	2075	20230530	-26.55	1135	20240219	34.27	1580	-3.54	20240131	1135	34.27	20240219	2075	-26.55	20230530	1135	34.27	20240219	0.01	N	290660	500	193 억		127578	N	N	0	N	00	N
56	20240221	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1524	351	1	29.92	3936149263	2679827	2492.07	1284	1524	1280	1524	822	1173	1468.81	0.33	0	-32195	1220	1196	1181	1157	1142	1189	1150	193	351	500	770	1	1	38648958	589	-3.05	4.52	12	6.93	-500.00	337.00	2075	20230530	-26.55	1135	20240219	34.27	1580	-3.54	20240131	1135	34.27	20240219	2075	-26.55	20230530	1135	34.27	20240219	0.01	N	290660	500	193 억		127578	N	N	0	N	00	N
57	20240221	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1524	351	1	29.92	3379547887	2314603	2152.44	1284	1524	1280	1524	822	1173	1460.10	0.33	0	-32195	1220	1196	1181	1157	1142	1189	1150	193	351	500	770	1	1	38648958	589	-3.05	4.52	12	5.99	-500.00	337.00	2075	20230530	-26.55	1135	20240219	34.27	1580	-3.54	20240131	1135	34.27	20240219	2075	-26.55	20230530	1135	34.27	20240219	0.01	N	290660	500	193 억		127578	N	N	0	N	00	N
58	20240220	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	-17	5	-1.43	125743674	107098	51.91	1205	1205	1166	1547	833	1190	1174.07	0.37	0	-14097	1280	1235	1185	1140	1090	1210	1115	193	357	500	780	1	1	38648958	453	-2.35	3.48	12	0.28	-500.00	337.00	2075	20230530	-43.47	1135	20240219	3.35	1580	-25.76	20240131	1135	3.35	20240219	2075	-43.47	20230530	1135	3.35	20240219	0.01	N	290660	500	193 억		141714	N	N	0	N	00	N
59	20240220	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1169	-21	5	-1.76	121247857	103263	50.05	1205	1205	1166	1547	833	1190	1174.13	0.37	0	-13570	1280	1235	1185	1140	1090	1210	1115	193	357	500	780	1	1	38648958	452	-2.34	3.47	12	0.27	-500.00	337.00	2075	20230530	-43.66	1135	20240219	3.00	1580	-26.01	20240131	1135	3.00	20240219	2075	-43.66	20230530	1135	3.00	20240219	0.01	N	290660	500	193 억		141714	N	N	0	N	00	N
60	20240220	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1169	-21	5	-1.76	107280168	91300	44.25	1205	1205	1166	1547	833	1190	1175.00	0.37	0	-12856	1280	1235	1185	1140	1090	1210	1115	193	357	500	780	1	1	38648958	452	-2.34	3.47	12	0.24	-500.00	337.00	2075	20230530	-43.66	1135	20240219	3.00	1580	-26.01	20240131	1135	3.00	20240219	2075	-43.66	20230530	1135	3.00	20240219	0.01	N	290660	500	193 억		141714	N	N	0	N	00	N
61	20240220	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	-18	5	-1.51	74172148	63003	30.54	1205	1205	1170	1547	833	1190	1177.24	0.37	0	-6806	1280	1235	1185	1140	1090	1210	1115	193	357	500	780	1	1	38648958	453	-2.34	3.48	12	0.16	-500.00	337.00	2075	20230530	-43.52	1135	20240219	3.26	1580	-25.82	20240131	1135	3.26	20240219	2075	-43.52	20230530	1135	3.26	20240219	0.01	N	290660	500	193 억		141714	N	N	0	N	00	N
62	20240220	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1177	-13	5	-1.09	58713751	49813	24.14	1205	1205	1170	1547	833	1190	1178.64	0.37	0	-4533	1280	1235	1185	1140	1090	1210	1115	193	357	500	780	1	1	38648958	455	-2.35	3.49	12	0.13	-500.00	337.00	2075	20230530	-43.28	1135	20240219	3.70	1580	-25.51	20240131	1135	3.70	20240219	2075	-43.28	20230530	1135	3.70	20240219	0.01	N	290660	500	193 억		141714	N	N	0	N	00	N
63	20240220	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1174	-16	5	-1.34	44957148	38093	18.46	1205	1205	1170	1547	833	1190	1180.14	0.37	0	-4231	1280	1235	1185	1140	1090	1210	1115	193	357	500	780	1	1	38648958	454	-2.35	3.48	12	0.10	-500.00	337.00	2075	20230530	-43.42	1135	20240219	3.44	1580	-25.70	20240131	1135	3.44	20240219	2075	-43.42	20230530	1135	3.44	20240219	0.01	N	290660	500	193 억		141714	N	N	0	N	00	N
64	20240220	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	-11	5	-0.92	38078696	32243	15.63	1205	1205	1170	1547	833	1190	1180.93	0.37	0	-1772	1280	1235	1185	1140	1090	1210	1115	193	357	500	780	1	1	38648958	456	-2.36	3.50	12	0.08	-500.00	337.00	2075	20230530	-43.18	1135	20240219	3.88	1580	-25.38	20240131	1135	3.88	20240219	2075	-43.18	20230530	1135	3.88	20240219	0.01	N	290660	500	193 억		141714	N	N	0	N	00	N
65	20240220	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1194	4	2	0.34	7872355	6575	3.19	1205	1205	1184	1547	833	1190	1197.55	0.37	0	134	1280	1235	1185	1140	1090	1210	1115	193	357	500	780	1	1	38648958	461	-2.39	3.54	12	0.02	-500.00	337.00	2075	20230530	-42.46	1135	20240219	5.20	1580	-24.43	20240131	1135	5.20	20240219	2075	-42.46	20230530	1135	5.20	20240219	0.01	N	290660	500	193 억		141714	N	N	0	N	00	N
66	20240219	160947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1190	4	2	0.34	244018260	204041	55.24	1230	1230	1135	1541	831	1186	1195.93	0.41	0	-17560	1256	1221	1194	1159	1132	1238	1176	193	355	500	780	1	1	38648958	460	-2.38	3.53	12	0.53	-500.00	337.00	2075	20230530	-42.65	1135	20240219	4.85	1580	-24.68	20240131	1135	4.85	20240219	2075	-42.65	20230530	1135	4.85	20240219	0.02	N	290660	500	193 억		157760	N	N	0	N	00	N
67	20240219	150952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1194	8	2	0.67	241497886	201926	54.67	1230	1230	1135	1541	831	1186	1195.97	0.41	0	-17630	1256	1221	1194	1159	1132	1238	1176	193	355	500	780	1	1	38648958	461	-2.39	3.54	12	0.52	-500.00	337.00	2075	20230530	-42.46	1135	20240219	5.20	1580	-24.43	20240131	1135	5.20	20240219	2075	-42.46	20230530	1135	5.20	20240219	0.02	N	290660	500	193 억		157760	N	N	0	N	00	N
68	20240219	140951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1191	5	2	0.42	229117795	191530	51.85	1230	1230	1135	1541	831	1186	1196.25	0.41	0	-16787	1256	1221	1194	1159	1132	1238	1176	193	355	500	780	1	1	38648958	460	-2.38	3.53	12	0.50	-500.00	337.00	2075	20230530	-42.60	1135	20240219	4.93	1580	-24.62	20240131	1135	4.93	20240219	2075	-42.60	20230530	1135	4.93	20240219	0.02	N	290660	500	193 억		157760	N	N	0	N	00	N
69	20240219	130949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1197	11	2	0.93	209262623	174859	47.34	1230	1230	1135	1541	831	1186	1196.75	0.41	0	-15812	1256	1221	1194	1159	1132	1238	1176	193	355	500	780	1	1	38648958	463	-2.39	3.55	12	0.45	-500.00	337.00	2075	20230530	-42.31	1135	20240219	5.46	1580	-24.24	20240131	1135	5.46	20240219	2075	-42.31	20230530	1135	5.46	20240219	0.02	N	290660	500	193 억		157760	N	N	0	N	00	N
70	20240219	120947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1192	6	2	0.51	180586943	150856	40.84	1230	1230	1135	1541	831	1186	1197.08	0.41	0	-2286	1256	1221	1194	1159	1132	1238	1176	193	355	500	780	1	1	38648958	461	-2.38	3.54	12	0.39	-500.00	337.00	2075	20230530	-42.55	1135	20240219	5.02	1580	-24.56	20240131	1135	5.02	20240219	2075	-42.55	20230530	1135	5.02	20240219	0.02	N	290660	500	193 억		157760	N	N	0	N	00	N
71	20240219	110945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1188	2	2	0.17	159822930	133364	36.11	1230	1230	1135	1541	831	1186	1198.40	0.41	0	-1224	1256	1221	1194	1159	1132	1238	1176	193	355	500	780	1	1	38648958	459	-2.38	3.53	12	0.35	-500.00	337.00	2075	20230530	-42.75	1135	20240219	4.67	1580	-24.81	20240131	1135	4.67	20240219	2075	-42.75	20230530	1135	4.67	20240219	0.02	N	290660	500	193 억		157760	N	N	0	N	00	N
72	20240219	100940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1196	10	2	0.84	120770431	100553	27.22	1230	1230	1135	1541	831	1186	1201.06	0.41	0	-527	1256	1221	1194	1159	1132	1238	1176	193	355	500	780	1	1	38648958	462	-2.39	3.55	12	0.26	-500.00	337.00	2075	20230530	-42.36	1135	20240219	5.37	1580	-24.30	20240131	1135	5.37	20240219	2075	-42.36	20230530	1135	5.37	20240219	0.02	N	290660	500	193 억		157760	N	N	0	N	00	N
73	20240219	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1207	21	2	1.77	33099785	27276	7.38	1230	1230	1200	1541	831	1186	1213.51	0.41	0	-2794	1256	1221	1194	1159	1132	1238	1176	193	355	500	780	1	1	38648958	466	-2.41	3.58	12	0.07	-500.00	337.00	2075	20230530	-41.83	1140	20230818	5.88	1580	-23.61	20240131	1149	5.05	20240213	2075	-41.83	20230530	1140	5.88	20230818	0.02	N	290660	500	193 억		157760	N	N	0	N	00	N
74	20240216	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	19	2	1.63	440004405	366236	524.11	1167	1229	1167	1517	817	1167	1201.42	0.41	0	931	1204	1185	1170	1151	1136	1178	1144	193	350	500	770	1	1	38648958	458	-2.37	3.52	12	0.95	-500.00	337.00	2075	20230530	-42.84	1140	20230818	4.04	1580	-24.94	20240131	1149	3.22	20240213	2075	-42.84	20230530	1140	4.04	20230818	0.02	N	290660	500	193 억		156831	N	N	0	N	00	N
75	20240216	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1191	24	2	2.06	417975957	347677	497.55	1167	1229	1167	1517	817	1167	1202.20	0.41	0	71	1204	1185	1170	1151	1136	1178	1144	193	350	500	770	1	1	38648958	460	-2.38	3.53	12	0.90	-500.00	337.00	2075	20230530	-42.60	1140	20230818	4.47	1580	-24.62	20240131	1149	3.66	20240213	2075	-42.60	20230530	1140	4.47	20230818	0.02	N	290660	500	193 억		156831	N	N	0	N	00	N
76	20240216	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	34	2	2.91	381830128	317390	454.21	1167	1229	1167	1517	817	1167	1203.03	0.41	0	-3047	1204	1185	1170	1151	1136	1178	1144	193	350	500	770	1	1	38648958	464	-2.40	3.56	12	0.82	-500.00	337.00	2075	20230530	-42.12	1140	20230818	5.35	1580	-23.99	20240131	1149	4.53	20240213	2075	-42.12	20230530	1140	5.35	20230818	0.02	N	290660	500	193 억		156831	N	N	0	N	00	N
77	20240216	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1205	38	2	3.26	366163190	304323	435.51	1167	1229	1167	1517	817	1167	1203.21	0.41	0	-4092	1204	1185	1170	1151	1136	1178	1144	193	350	500	770	1	1	38648958	466	-2.41	3.58	12	0.79	-500.00	337.00	2075	20230530	-41.93	1140	20230818	5.70	1580	-23.73	20240131	1149	4.87	20240213	2075	-41.93	20230530	1140	5.70	20230818	0.02	N	290660	500	193 억		156831	N	N	0	N	00	N
78	20240216	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1223	56	2	4.80	324610437	270032	386.43	1167	1229	1167	1517	817	1167	1202.12	0.41	0	168	1204	1185	1170	1151	1136	1178	1144	193	350	500	770	1	1	38648958	473	-2.45	3.63	12	0.70	-500.00	337.00	2075	20230530	-41.06	1140	20230818	7.28	1580	-22.59	20240131	1149	6.44	20240213	2075	-41.06	20230530	1140	7.28	20230818	0.02	N	290660	500	193 억		156831	N	N	0	N	00	N
79	20240216	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	33	2	2.83	224313656	187623	268.50	1167	1220	1167	1517	817	1167	1195.56	0.41	0	639	1204	1185	1170	1151	1136	1178	1144	193	350	500	770	1	1	38648958	464	-2.40	3.56	12	0.49	-500.00	337.00	2075	20230530	-42.17	1140	20230818	5.26	1580	-24.05	20240131	1149	4.44	20240213	2075	-42.17	20230530	1140	5.26	20230818	0.02	N	290660	500	193 억		156831	N	N	0	N	00	N
80	20240216	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1197	30	2	2.57	121406201	101977	145.94	1167	1220	1167	1517	817	1167	1190.53	0.41	0	-4380	1204	1185	1170	1151	1136	1178	1144	193	350	500	770	1	1	38648958	463	-2.39	3.55	12	0.26	-500.00	337.00	2075	20230530	-42.31	1140	20230818	5.00	1580	-24.24	20240131	1149	4.18	20240213	2075	-42.31	20230530	1140	5.00	20230818	0.02	N	290660	500	193 억		156831	N	N	0	N	00	N
81	20240216	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	9	2	0.77	23938974	20266	29.00	1167	1189	1167	1517	817	1167	1181.25	0.41	0	-6490	1204	1185	1170	1151	1136	1178	1144	193	350	500	770	1	1	38648958	455	-2.35	3.49	12	0.05	-500.00	337.00	2075	20230530	-43.33	1140	20230818	3.16	1580	-25.57	20240131	1149	2.35	20240213	2075	-43.33	20230530	1140	3.16	20230818	0.02	N	290660	500	193 억		156831	N	N	0	N	00	N
82	20240215	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1167	-6	5	-0.51	80499027	68922	60.55	1173	1189	1155	1524	822	1173	1167.98	0.42	0	-3681	1191	1181	1168	1158	1145	1187	1164	193	351	500	770	1	1	38648958	451	-2.33	3.46	12	0.18	-500.00	337.00	2075	20230530	-43.76	1140	20230818	2.37	1580	-26.14	20240131	1149	1.57	20240213	2075	-43.76	20230530	1140	2.37	20230818	0.02	N	290660	500	193 억		160572	N	N	0	N	00	N
83	20240215	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1166	-7	5	-0.60	77639630	66469	58.39	1173	1189	1155	1524	822	1173	1168.06	0.42	0	-3701	1191	1181	1168	1158	1145	1187	1164	193	351	500	770	1	1	38648958	451	-2.33	3.46	12	0.17	-500.00	337.00	2075	20230530	-43.81	1140	20230818	2.28	1580	-26.20	20240131	1149	1.48	20240213	2075	-43.81	20230530	1140	2.28	20230818	0.02	N	290660	500	193 억		160572	N	N	0	N	00	N
84	20240215	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	0	3	0.00	71837762	61504	54.03	1173	1189	1155	1524	822	1173	1168.02	0.42	0	-2680	1191	1181	1168	1158	1145	1187	1164	193	351	500	770	1	1	38648958	453	-2.35	3.48	12	0.16	-500.00	337.00	2075	20230530	-43.47	1140	20230818	2.89	1580	-25.76	20240131	1149	2.09	20240213	2075	-43.47	20230530	1140	2.89	20230818	0.02	N	290660	500	193 억		160572	N	N	0	N	00	N
85	20240215	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	-8	5	-0.68	69576714	59571	52.33	1173	1189	1155	1524	822	1173	1167.96	0.42	0	-2304	1191	1181	1168	1158	1145	1187	1164	193	351	500	770	1	1	38648958	450	-2.33	3.46	12	0.15	-500.00	337.00	2075	20230530	-43.86	1140	20230818	2.19	1580	-26.27	20240131	1149	1.39	20240213	2075	-43.86	20230530	1140	2.19	20230818	0.02	N	290660	500	193 억		160572	N	N	0	N	00	N
86	20240215	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1171	-2	5	-0.17	52499654	44975	39.51	1173	1189	1155	1524	822	1173	1167.31	0.42	0	-2957	1191	1181	1168	1158	1145	1187	1164	193	351	500	770	1	1	38648958	453	-2.34	3.47	12	0.12	-500.00	337.00	2075	20230530	-43.57	1140	20230818	2.72	1580	-25.89	20240131	1149	1.91	20240213	2075	-43.57	20230530	1140	2.72	20230818	0.02	N	290660	500	193 억		160572	N	N	0	N	00	N
87	20240215	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1170	-3	5	-0.26	49733941	42610	37.43	1173	1189	1155	1524	822	1173	1167.19	0.42	0	-2997	1191	1181	1168	1158	1145	1187	1164	193	351	500	770	1	1	38648958	452	-2.34	3.47	12	0.11	-500.00	337.00	2075	20230530	-43.61	1140	20230818	2.63	1580	-25.95	20240131	1149	1.83	20240213	2075	-43.61	20230530	1140	2.63	20230818	0.02	N	290660	500	193 억		160572	N	N	0	N	00	N
88	20240215	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	0	3	0.00	41005713	35151	30.88	1173	1189	1155	1524	822	1173	1166.56	0.42	0	-2989	1191	1181	1168	1158	1145	1187	1164	193	351	500	770	1	1	38648958	453	-2.35	3.48	12	0.09	-500.00	337.00	2075	20230530	-43.47	1140	20230818	2.89	1580	-25.76	20240131	1149	2.09	20240213	2075	-43.47	20230530	1140	2.89	20230818	0.02	N	290660	500	193 억		160572	N	N	0	N	00	N
89	20240215	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1162	-11	5	-0.94	13777927	11863	10.42	1173	1173	1155	1524	822	1173	1161.42	0.42	0	-2502	1191	1181	1168	1158	1145	1187	1164	193	351	500	770	1	1	38648958	449	-2.32	3.45	12	0.03	-500.00	337.00	2075	20230530	-44.00	1140	20230818	1.93	1580	-26.46	20240131	1149	1.13	20240213	2075	-44.00	20230530	1140	1.93	20230818	0.02	N	290660	500	193 억		160572	N	N	0	N	00	N
90	20240214	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	3	2	0.26	132888586	113563	51.75	1169	1178	1155	1521	819	1170	1170.14	0.41	0	1928	1190	1179	1164	1153	1138	1183	1157	193	351	500	770	1	1	38648958	453	-2.35	3.48	12	0.29	-500.00	337.00	2075	20230530	-43.47	1140	20230818	2.89	1580	-25.76	20240131	1149	2.09	20240213	2075	-43.47	20230530	1140	2.89	20230818	0.02	N	290660	500	193 억		158736	N	N	0	N	00	N
91	20240214	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	3	2	0.26	129791866	110923	50.54	1169	1178	1155	1521	819	1170	1170.11	0.41	0	1859	1190	1179	1164	1153	1138	1183	1157	193	351	500	770	1	1	38648958	453	-2.35	3.48	12	0.29	-500.00	337.00	2075	20230530	-43.47	1140	20230818	2.89	1580	-25.76	20240131	1149	2.09	20240213	2075	-43.47	20230530	1140	2.89	20230818	0.02	N	290660	500	193 억		158736	N	N	0	N	00	N
92	20240214	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1170	0	3	0.00	102722325	87748	39.98	1169	1178	1155	1521	819	1170	1170.65	0.41	0	1517	1190	1179	1164	1153	1138	1183	1157	193	351	500	770	1	1	38648958	452	-2.34	3.47	12	0.23	-500.00	337.00	2075	20230530	-43.61	1140	20230818	2.63	1580	-25.95	20240131	1149	1.83	20240213	2075	-43.61	20230530	1140	2.63	20230818	0.02	N	290660	500	193 억		158736	N	N	0	N	00	N
93	20240214	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1177	7	2	0.60	80077630	68470	31.20	1169	1178	1155	1521	819	1170	1169.53	0.41	0	-61	1190	1179	1164	1153	1138	1183	1157	193	351	500	770	1	1	38648958	455	-2.35	3.49	12	0.18	-500.00	337.00	2075	20230530	-43.28	1140	20230818	3.25	1580	-25.51	20240131	1149	2.44	20240213	2075	-43.28	20230530	1140	3.25	20230818	0.02	N	290660	500	193 억		158736	N	N	0	N	00	N
94	20240214	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1162	-8	5	-0.68	63688998	54482	24.83	1169	1178	1155	1521	819	1170	1168.99	0.41	0	-165	1190	1179	1164	1153	1138	1183	1157	193	351	500	770	1	1	38648958	449	-2.32	3.45	12	0.14	-500.00	337.00	2075	20230530	-44.00	1140	20230818	1.93	1580	-26.46	20240131	1149	1.13	20240213	2075	-44.00	20230530	1140	1.93	20230818	0.02	N	290660	500	193 억		158736	N	N	0	N	00	N
95	20240214	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1167	-3	5	-0.26	44093999	37670	17.17	1169	1178	1155	1521	819	1170	1170.53	0.41	0	-772	1190	1179	1164	1153	1138	1183	1157	193	351	500	770	1	1	38648958	451	-2.33	3.46	12	0.10	-500.00	337.00	2075	20230530	-43.76	1140	20230818	2.37	1580	-26.14	20240131	1149	1.57	20240213	2075	-43.76	20230530	1140	2.37	20230818	0.02	N	290660	500	193 억		158736	N	N	0	N	00	N
96	20240214	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1157	-13	5	-1.11	12270528	10570	4.82	1169	1169	1155	1521	819	1170	1160.88	0.41	0	889	1190	1179	1164	1153	1138	1183	1157	193	351	500	770	1	1	38648958	447	-2.31	3.43	12	0.03	-500.00	337.00	2075	20230530	-44.24	1140	20230818	1.49	1580	-26.77	20240131	1149	0.70	20240213	2075	-44.24	20230530	1140	1.49	20230818	0.02	N	290660	500	193 억		158736	N	N	0	N	00	N
97	20240213	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1170	1	2	0.09	253316135	218875	242.74	1170	1175	1149	1519	819	1169	1157.36	0.20	0	80993	1207	1188	1174	1155	1141	1197	1164	193	350	500	770	1	1	38648958	452	-2.34	3.47	12	0.57	-500.00	337.00	2075	20230530	-43.61	1140	20230818	2.63	1580	-25.95	20240131	1149	1.83	20240213	2075	-43.61	20230530	1140	2.63	20230818	0.02	N	290660	500	193 억		77830	N	N	0	N	00	N
98	20240213	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1169	0	3	0.00	248634640	214857	238.29	1170	1175	1149	1519	819	1169	1157.21	0.20	0	80592	1207	1188	1174	1155	1141	1197	1164	193	350	500	770	1	1	38648958	452	-2.34	3.47	12	0.56	-500.00	337.00	2075	20230530	-43.66	1140	20230818	2.54	1580	-26.01	20240131	1149	1.74	20240213	2075	-43.66	20230530	1140	2.54	20230818	0.02	N	290660	500	193 억		77830	N	N	0	N	00	N
99	20240213	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1169	0	3	0.00	231739017	200357	222.20	1170	1175	1149	1519	819	1169	1156.63	0.20	0	81032	1207	1188	1174	1155	1141	1197	1164	193	350	500	770	1	1	38648958	452	-2.34	3.47	12	0.52	-500.00	337.00	2075	20230530	-43.66	1140	20230818	2.54	1580	-26.01	20240131	1149	1.74	20240213	2075	-43.66	20230530	1140	2.54	20230818	0.02	N	290660	500	193 억		77830	N	N	0	N	00	N
100	20240213	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1164	-5	5	-0.43	220678495	190894	211.71	1170	1175	1149	1519	819	1169	1156.03	0.20	0	81118	1207	1188	1174	1155	1141	1197	1164	193	350	500	770	1	1	38648958	450	-2.33	3.45	12	0.49	-500.00	337.00	2075	20230530	-43.90	1140	20230818	2.11	1580	-26.33	20240131	1149	1.31	20240213	2075	-43.90	20230530	1140	2.11	20230818	0.02	N	290660	500	193 억		77830	N	N	0	N	00	N
101	20240213	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1157	-12	5	-1.03	199123458	172417	191.22	1170	1175	1149	1519	819	1169	1154.89	0.20	0	85528	1207	1188	1174	1155	1141	1197	1164	193	350	500	770	1	1	38648958	447	-2.31	3.43	12	0.45	-500.00	337.00	2075	20230530	-44.24	1140	20230818	1.49	1580	-26.77	20240131	1149	0.70	20240213	2075	-44.24	20230530	1140	1.49	20230818	0.02	N	290660	500	193 억		77830	N	N	0	N	00	N
102	20240213	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1155	-14	5	-1.20	189288855	163889	181.76	1170	1175	1149	1519	819	1169	1154.98	0.20	0	84143	1207	1188	1174	1155	1141	1197	1164	193	350	500	770	1	1	38648958	446	-2.31	3.43	12	0.42	-500.00	337.00	2075	20230530	-44.34	1140	20230818	1.32	1580	-26.90	20240131	1149	0.52	20240213	2075	-44.34	20230530	1140	1.32	20230818	0.02	N	290660	500	193 억		77830	N	N	0	N	00	N
103	20240213	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	-4	5	-0.34	124696078	107958	119.73	1170	1175	1149	1519	819	1169	1155.04	0.20	0	71210	1207	1188	1174	1155	1141	1197	1164	193	350	500	770	1	1	38648958	450	-2.33	3.46	12	0.28	-500.00	337.00	2075	20230530	-43.86	1140	20230818	2.19	1580	-26.27	20240131	1149	1.39	20240213	2075	-43.86	20230530	1140	2.19	20230818	0.02	N	290660	500	193 억		77830	N	N	0	N	00	N