KissMeData/002230/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	120131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3590	0	3	0.00	24775285	6906	79.96	3590	3650	3525	4665	2515	3590	3587.50	4.73	0	51	3613	3601	3578	3566	3543	3607	3572	98	1075	500	2510	5	1	19370673	695	-15.21	0.50	12	0.04	-236.00	7197.00	5000	20230523	-28.20	3525	20240123	1.84	3950	-9.11	20240102	3525	1.84	20240123	5000	-28.20	20230523	3525	1.84	20240123	0.00	N	002230	500	98 억		916324	N	N	0	N	00	N
3	20240123	110131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3600	10	2	0.28	19979005	5570	64.49	3590	3650	3525	4665	2515	3590	3586.89	4.73	0	0	3613	3601	3578	3566	3543	3607	3572	98	1075	500	2510	5	1	19370673	697	-15.25	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.00	3525	20240123	2.13	3950	-8.86	20240102	3525	2.13	20240123	5000	-28.00	20230523	3525	2.13	20240123	0.00	N	002230	500	98 억		916324	N	N	0	N	00	N
4	20240123	100130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3600	10	2	0.28	16162395	4505	52.16	3590	3650	3525	4665	2515	3590	3587.66	4.73	0	0	3613	3601	3578	3566	3543	3607	3572	98	1075	500	2510	5	1	19370673	697	-15.25	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.00	3525	20240123	2.13	3950	-8.86	20240102	3525	2.13	20240123	5000	-28.00	20230523	3525	2.13	20240123	0.00	N	002230	500	98 억		916324	N	N	0	N	00	N
5	20240123	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	0	3	0.00	951350	265	3.07	3590	3590	3590	4665	2515	3590	3590.00	4.73	0	0	3613	3601	3578	3566	3543	3607	3572	98	1075	500	2510	5	1	19370673	695	-15.21	0.50	12	0.00	-236.00	7197.00	5000	20230523	-28.20	3535	20240119	1.56	3950	-9.11	20240102	3535	1.56	20240119	5000	-28.20	20230523	3535	1.56	20240119	0.00	N	002230	500	98 억		916324	N	N	0	N	00	N
6	20240119	160130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3555	-35	5	-0.97	107495790	30231	1031.42	3590	3615	3535	4665	2515	3590	3555.81	4.73	0	563	3710	3650	3610	3550	3510	3680	3580	98	1075	500	2510	5	1	19370673	689	-15.06	0.49	12	0.16	-236.00	7197.00	5000	20230523	-28.90	3535	20240119	0.57	3950	-10.00	20240102	3535	0.57	20240119	5000	-28.90	20230523	3535	0.57	20240119	0.00	N	002230	500	98 억		915784	N	N	0	N	00	N
7	20240119	150130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3570	-20	5	-0.56	76366945	21474	732.65	3590	3615	3535	4665	2515	3590	3556.25	4.73	0	3213	3710	3650	3610	3550	3510	3680	3580	98	1075	500	2510	5	1	19370673	692	-15.13	0.50	12	0.11	-236.00	7197.00	5000	20230523	-28.60	3535	20240119	0.99	3950	-9.62	20240102	3535	0.99	20240119	5000	-28.60	20230523	3535	0.99	20240119	0.00	N	002230	500	98 억		915784	N	N	0	N	00	N
8	20240119	140130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3575	-15	5	-0.42	74617195	20982	715.86	3590	3615	3535	4665	2515	3590	3556.25	4.73	0	3247	3710	3650	3610	3550	3510	3680	3580	98	1075	500	2510	5	1	19370673	693	-15.15	0.50	12	0.11	-236.00	7197.00	5000	20230523	-28.50	3535	20240119	1.13	3950	-9.49	20240102	3535	1.13	20240119	5000	-28.50	20230523	3535	1.13	20240119	0.00	N	002230	500	98 억		915784	N	N	0	N	00	N
9	20240119	130131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3575	-15	5	-0.42	72067145	20264	691.37	3590	3615	3535	4665	2515	3590	3556.41	4.73	0	3247	3710	3650	3610	3550	3510	3680	3580	98	1075	500	2510	5	1	19370673	693	-15.15	0.50	12	0.10	-236.00	7197.00	5000	20230523	-28.50	3535	20240119	1.13	3950	-9.49	20240102	3535	1.13	20240119	5000	-28.50	20230523	3535	1.13	20240119	0.00	N	002230	500	98 억		915784	N	N	0	N	00	N
10	20240119	120131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3575	-15	5	-0.42	70912775	19941	680.35	3590	3615	3535	4665	2515	3590	3556.13	4.73	0	3398	3710	3650	3610	3550	3510	3680	3580	98	1075	500	2510	5	1	19370673	693	-15.15	0.50	12	0.10	-236.00	7197.00	5000	20230523	-28.50	3535	20240119	1.13	3950	-9.49	20240102	3535	1.13	20240119	5000	-28.50	20230523	3535	1.13	20240119	0.00	N	002230	500	98 억		915784	N	N	0	N	00	N
11	20240119	110130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3575	-15	5	-0.42	54364460	15277	521.22	3590	3615	3535	4665	2515	3590	3558.58	4.73	0	3053	3710	3650	3610	3550	3510	3680	3580	98	1075	500	2510	5	1	19370673	693	-15.15	0.50	12	0.08	-236.00	7197.00	5000	20230523	-28.50	3535	20240119	1.13	3950	-9.49	20240102	3535	1.13	20240119	5000	-28.50	20230523	3535	1.13	20240119	0.00	N	002230	500	98 억		915784	N	N	0	N	00	N
12	20240119	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	20	2	0.56	11518030	3210	109.52	3590	3615	3560	4665	2515	3590	3588.17	4.73	0	0	3710	3650	3610	3550	3510	3680	3580	98	1075	500	2510	5	1	19370673	699	-15.30	0.50	12	0.02	-236.00	7197.00	5000	20230523	-27.80	3540	20230220	1.98	3950	-8.61	20240102	3550	1.69	20240117	5000	-27.80	20230523	3540	1.98	20230220	0.00	N	002230	500	98 억		915784	N	N	0	N	00	N
13	20240119	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	0	3	0.00	7180	2	0.07	3590	3590	3590	4665	2515	3590	3590.00	4.73	0	0	3710	3650	3610	3550	3510	3680	3580	98	1075	500	2510	5	1	19370673	695	-15.21	0.50	12	0.00	-236.00	7197.00	5000	20230523	-28.20	3540	20230220	1.41	3950	-9.11	20240102	3550	1.13	20240117	5000	-28.20	20230523	3540	1.41	20230220	0.00	N	002230	500	98 억		915784	N	N	0	N	00	N
14	20240118	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	5	2	0.14	10513775	2931	18.29	3580	3670	3570	4660	2510	3585	3587.09	4.73	0	37	3695	3640	3595	3540	3495	3617	3517	98	1075	500	2500	5	1	19370673	695	-15.21	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.20	3540	20230220	1.41	3950	-9.11	20240102	3550	1.13	20240117	5000	-28.20	20230523	3540	1.41	20230220	0.00	N	002230	500	98 억		915747	N	N	0	N	00	N
15	20240118	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	10	2	0.28	10026025	2795	17.44	3580	3670	3570	4660	2510	3585	3587.13	4.73	0	43	3695	3640	3595	3540	3495	3617	3517	98	1075	500	2500	5	1	19370673	696	-15.23	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.10	3540	20230220	1.55	3950	-8.99	20240102	3550	1.27	20240117	5000	-28.10	20230523	3540	1.55	20230220	0.00	N	002230	500	98 억		915747	N	N	0	N	00	N
16	20240118	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3570	-15	5	-0.42	9025800	2516	15.70	3580	3670	3570	4660	2510	3585	3587.36	4.73	0	43	3695	3640	3595	3540	3495	3617	3517	98	1075	500	2500	5	1	19370673	692	-15.13	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.60	3540	20230220	0.85	3950	-9.62	20240102	3550	0.56	20240117	5000	-28.60	20230523	3540	0.85	20230220	0.00	N	002230	500	98 억		915747	N	N	0	N	00	N
17	20240118	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	0	3	0.00	7229585	2014	12.57	3580	3670	3580	4660	2510	3585	3589.66	4.73	0	58	3695	3640	3595	3540	3495	3617	3517	98	1075	500	2500	5	1	19370673	694	-15.19	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.30	3540	20230220	1.27	3950	-9.24	20240102	3550	0.99	20240117	5000	-28.30	20230523	3540	1.27	20230220	0.00	N	002230	500	98 억		915747	N	N	0	N	00	N
18	20240118	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	-5	5	-0.14	6996335	1949	12.16	3580	3670	3580	4660	2510	3585	3589.70	4.73	0	65	3695	3640	3595	3540	3495	3617	3517	98	1075	500	2500	5	1	19370673	693	-15.17	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.40	3540	20230220	1.13	3950	-9.37	20240102	3550	0.85	20240117	5000	-28.40	20230523	3540	1.13	20230220	0.00	N	002230	500	98 억		915747	N	N	0	N	00	N
19	20240118	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	5	2	0.14	5039305	1403	8.76	3580	3670	3580	4660	2510	3585	3591.81	4.73	0	65	3695	3640	3595	3540	3495	3617	3517	98	1075	500	2500	5	1	19370673	695	-15.21	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.20	3540	20230220	1.41	3950	-9.11	20240102	3550	1.13	20240117	5000	-28.20	20230523	3540	1.41	20230220	0.00	N	002230	500	98 억		915747	N	N	0	N	00	N
20	20240118	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	30	2	0.84	4672605	1301	8.12	3580	3670	3580	4660	2510	3585	3591.55	4.73	0	76	3695	3640	3595	3540	3495	3617	3517	98	1075	500	2500	5	1	19370673	700	-15.32	0.50	12	0.01	-236.00	7197.00	5000	20230523	-27.70	3540	20230220	2.12	3950	-8.48	20240102	3550	1.83	20240117	5000	-27.70	20230523	3540	2.12	20230220	0.00	N	002230	500	98 억		915747	N	N	0	N	00	N
21	20240118	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	0	3	0.00	640320	176	1.10	3580	3670	3580	4660	2510	3585	3638.18	4.73	0	0	3695	3640	3595	3540	3495	3617	3517	98	1075	500	2500	5	1	19370673	694	-15.19	0.50	12	0.00	-236.00	7197.00	5000	20230523	-28.30	3540	20230220	1.27	3950	-9.24	20240102	3550	0.99	20240117	5000	-28.30	20230523	3540	1.27	20230220	0.00	N	002230	500	98 억		915747	N	N	0	N	00	N
22	20240117	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-5	5	-0.14	57385160	16023	239.51	3590	3650	3550	4665	2515	3590	3581.42	4.73	0	-31	3690	3640	3615	3565	3540	3627	3552	98	1075	500	2510	5	1	19370673	694	-15.19	0.50	12	0.08	-236.00	7197.00	5000	20230523	-28.30	3540	20230220	1.27	3950	-9.24	20240102	3550	0.99	20240117	5000	-28.30	20230523	3540	1.27	20230220	0.00	N	002230	500	98 억		915778	N	N	0	N	00	N
23	20240117	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	0	3	0.00	56128540	15672	234.26	3590	3650	3550	4665	2515	3590	3581.45	4.73	0	-29	3690	3640	3615	3565	3540	3627	3552	98	1075	500	2510	5	1	19370673	695	-15.21	0.50	12	0.08	-236.00	7197.00	5000	20230523	-28.20	3540	20230220	1.41	3950	-9.11	20240102	3550	1.13	20240117	5000	-28.20	20230523	3540	1.41	20230220	0.00	N	002230	500	98 억		915778	N	N	0	N	00	N
24	20240117	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	0	3	0.00	45102575	12596	188.28	3590	3650	3550	4665	2515	3590	3580.71	4.73	0	-104	3690	3640	3615	3565	3540	3627	3552	98	1075	500	2510	5	1	19370673	695	-15.21	0.50	12	0.07	-236.00	7197.00	5000	20230523	-28.20	3540	20230220	1.41	3950	-9.11	20240102	3550	1.13	20240117	5000	-28.20	20230523	3540	1.41	20230220	0.00	N	002230	500	98 억		915778	N	N	0	N	00	N
25	20240117	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	0	3	0.00	40470140	11304	168.97	3590	3650	3550	4665	2515	3590	3580.16	4.73	0	-104	3690	3640	3615	3565	3540	3627	3552	98	1075	500	2510	5	1	19370673	695	-15.21	0.50	12	0.06	-236.00	7197.00	5000	20230523	-28.20	3540	20230220	1.41	3950	-9.11	20240102	3550	1.13	20240117	5000	-28.20	20230523	3540	1.41	20230220	0.00	N	002230	500	98 억		915778	N	N	0	N	00	N
26	20240117	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	0	3	0.00	23736975	6623	99.00	3590	3650	3555	4665	2515	3590	3584.02	4.73	0	-104	3690	3640	3615	3565	3540	3627	3552	98	1075	500	2510	5	1	19370673	695	-15.21	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.20	3540	20230220	1.41	3950	-9.11	20240102	3555	0.98	20240117	5000	-28.20	20230523	3540	1.41	20230220	0.00	N	002230	500	98 억		915778	N	N	0	N	00	N
27	20240117	110131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	15	2	0.42	15156330	4232	63.26	3590	3650	3555	4665	2515	3590	3581.36	4.73	0	-102	3690	3640	3615	3565	3540	3627	3552	98	1075	500	2510	5	1	19370673	698	-15.28	0.50	12	0.02	-236.00	7197.00	5000	20230523	-27.90	3540	20230220	1.84	3950	-8.73	20240102	3555	1.41	20240117	5000	-27.90	20230523	3540	1.84	20230220	0.00	N	002230	500	98 억		915778	N	N	0	N	00	N
28	20240117	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	0	3	0.00	5230390	1462	21.85	3590	3650	3555	4665	2515	3590	3577.56	4.73	0	-102	3690	3640	3615	3565	3540	3627	3552	98	1075	500	2510	5	1	19370673	695	-15.21	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.20	3540	20230220	1.41	3950	-9.11	20240102	3555	0.98	20240117	5000	-28.20	20230523	3540	1.41	20230220	0.00	N	002230	500	98 억		915778	N	N	0	N	00	N
29	20240117	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	15	2	0.42	50295	14	0.21	3590	3605	3590	4665	2515	3590	3592.50	4.73	0	-1	3690	3640	3615	3565	3540	3627	3552	98	1075	500	2510	5	1	19370673	698	-15.28	0.50	12	0.00	-236.00	7197.00	5000	20230523	-27.90	3540	20230220	1.84	3950	-8.73	20240102	3575	0.84	20240115	5000	-27.90	20230523	3540	1.84	20230220	0.00	N	002230	500	98 억		915778	N	N	0	N	00	N
30	20240116	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	-75	5	-2.05	24176205	6690	24.28	3660	3665	3590	4760	2570	3665	3615.72	4.73	0	-431	3898	3781	3678	3561	3458	3840	3620	98	1095	500	2560	5	1	19370673	695	-15.21	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.20	3540	20230220	1.41	3950	-9.11	20240102	3575	0.42	20240115	5000	-28.20	20230523	3540	1.41	20230220	0.00	N	002230	500	98 억		916209	N	N	0	N	00	N
31	20240116	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	-50	5	-1.36	19072200	5269	19.13	3660	3665	3595	4760	2570	3665	3619.67	4.73	0	325	3898	3781	3678	3561	3458	3840	3620	98	1095	500	2560	5	1	19370673	700	-15.32	0.50	12	0.03	-236.00	7197.00	5000	20230523	-27.70	3540	20230220	2.12	3950	-8.48	20240102	3575	1.12	20240115	5000	-27.70	20230523	3540	2.12	20230220	0.00	N	002230	500	98 억		916209	N	N	0	N	00	N
32	20240116	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	-45	5	-1.23	18793980	5192	18.85	3660	3665	3595	4760	2570	3665	3619.76	4.73	0	377	3898	3781	3678	3561	3458	3840	3620	98	1095	500	2560	5	1	19370673	701	-15.34	0.50	12	0.03	-236.00	7197.00	5000	20230523	-27.60	3540	20230220	2.26	3950	-8.35	20240102	3575	1.26	20240115	5000	-27.60	20230523	3540	2.26	20230220	0.00	N	002230	500	98 억		916209	N	N	0	N	00	N
33	20240116	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	-45	5	-1.23	18627680	5146	18.68	3660	3665	3595	4760	2570	3665	3619.80	4.73	0	379	3898	3781	3678	3561	3458	3840	3620	98	1095	500	2560	5	1	19370673	701	-15.34	0.50	12	0.03	-236.00	7197.00	5000	20230523	-27.60	3540	20230220	2.26	3950	-8.35	20240102	3575	1.26	20240115	5000	-27.60	20230523	3540	2.26	20230220	0.00	N	002230	500	98 억		916209	N	N	0	N	00	N
34	20240116	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3625	-40	5	-1.09	17049265	4710	17.10	3660	3665	3595	4760	2570	3665	3619.76	4.73	0	390	3898	3781	3678	3561	3458	3840	3620	98	1095	500	2560	5	1	19370673	702	-15.36	0.50	12	0.02	-236.00	7197.00	5000	20230523	-27.50	3540	20230220	2.40	3950	-8.23	20240102	3575	1.40	20240115	5000	-27.50	20230523	3540	2.40	20230220	0.00	N	002230	500	98 억		916209	N	N	0	N	00	N
35	20240116	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3640	-25	5	-0.68	15837910	4374	15.88	3660	3665	3595	4760	2570	3665	3620.88	4.73	0	391	3898	3781	3678	3561	3458	3840	3620	98	1095	500	2560	5	1	19370673	705	-15.42	0.51	12	0.02	-236.00	7197.00	5000	20230523	-27.20	3540	20230220	2.82	3950	-7.85	20240102	3575	1.82	20240115	5000	-27.20	20230523	3540	2.82	20230220	0.00	N	002230	500	98 억		916209	N	N	0	N	00	N
36	20240116	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	-50	5	-1.36	9311420	2569	9.33	3660	3665	3600	4760	2570	3665	3624.47	4.73	0	503	3898	3781	3678	3561	3458	3840	3620	98	1095	500	2560	5	1	19370673	700	-15.32	0.50	12	0.01	-236.00	7197.00	5000	20230523	-27.70	3540	20230220	2.12	3950	-8.48	20240102	3575	1.12	20240115	5000	-27.70	20230523	3540	2.12	20230220	0.00	N	002230	500	98 억		916209	N	N	0	N	00	N
37	20240116	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	-5	5	-0.14	1633225	446	1.62	3660	3665	3655	4760	2570	3665	3661.91	4.73	0	-3	3898	3781	3678	3561	3458	3840	3620	98	1095	500	2560	5	1	19370673	709	-15.51	0.51	12	0.00	-236.00	7197.00	5000	20230523	-26.80	3540	20230220	3.39	3950	-7.34	20240102	3575	2.38	20240115	5000	-26.80	20230523	3540	3.39	20230220	0.00	N	002230	500	98 억		916209	N	N	0	N	00	N
38	20240115	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	75	2	2.09	99585745	27547	67.66	3615	3795	3575	4665	2515	3590	3615.10	4.72	0	266	3803	3696	3643	3536	3483	3670	3510	98	1075	500	2510	5	1	19370673	710	-15.53	0.51	12	0.14	-236.00	7197.00	5000	20230523	-26.70	3540	20230220	3.53	3950	-7.22	20240102	3575	2.52	20240115	5000	-26.70	20230523	3540	3.53	20230220	0.00	N	002230	500	98 억		915005	N	N	0	N	00	N
39	20240115	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	5	2	0.14	72720080	20071	49.30	3615	3795	3575	4665	2515	3590	3623.14	4.72	0	1394	3803	3696	3643	3536	3483	3670	3510	98	1075	500	2510	5	1	19370673	696	-15.23	0.50	12	0.10	-236.00	7197.00	5000	20230523	-28.10	3540	20230220	1.55	3950	-8.99	20240102	3575	0.56	20240115	5000	-28.10	20230523	3540	1.55	20230220	0.00	N	002230	500	98 억		915005	N	N	0	N	00	N
40	20240115	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	60	2	1.67	44445915	12236	30.05	3615	3795	3575	4665	2515	3590	3632.39	4.72	0	-723	3803	3696	3643	3536	3483	3670	3510	98	1075	500	2510	5	1	19370673	707	-15.47	0.51	12	0.06	-236.00	7197.00	5000	20230523	-27.00	3540	20230220	3.11	3950	-7.59	20240102	3575	2.10	20240115	5000	-27.00	20230523	3540	3.11	20230220	0.00	N	002230	500	98 억		915005	N	N	0	N	00	N
41	20240115	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3680	90	2	2.51	30767040	8498	20.87	3615	3795	3575	4665	2515	3590	3620.50	4.72	0	-718	3803	3696	3643	3536	3483	3670	3510	98	1075	500	2510	5	1	19370673	713	-15.59	0.51	12	0.04	-236.00	7197.00	5000	20230523	-26.40	3540	20230220	3.95	3950	-6.84	20240102	3575	2.94	20240115	5000	-26.40	20230523	3540	3.95	20230220	0.00	N	002230	500	98 억		915005	N	N	0	N	00	N
42	20240115	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3640	50	2	1.39	22045430	6137	15.07	3615	3650	3575	4665	2515	3590	3592.22	4.72	0	-709	3803	3696	3643	3536	3483	3670	3510	98	1075	500	2510	5	1	19370673	705	-15.42	0.51	12	0.03	-236.00	7197.00	5000	20230523	-27.20	3540	20230220	2.82	3950	-7.85	20240102	3575	1.82	20240115	5000	-27.20	20230523	3540	2.82	20230220	0.00	N	002230	500	98 억		915005	N	N	0	N	00	N
43	20240115	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	10	2	0.28	20206530	5631	13.83	3615	3615	3575	4665	2515	3590	3588.44	4.72	0	-723	3803	3696	3643	3536	3483	3670	3510	98	1075	500	2510	5	1	19370673	697	-15.25	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.00	3540	20230220	1.69	3950	-8.86	20240102	3575	0.70	20240115	5000	-28.00	20230523	3540	1.69	20230220	0.00	N	002230	500	98 억		915005	N	N	0	N	00	N
44	20240115	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	5	2	0.14	14958000	4171	10.24	3615	3615	3575	4665	2515	3590	3586.19	4.72	0	123	3803	3696	3643	3536	3483	3670	3510	98	1075	500	2510	5	1	19370673	696	-15.23	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.10	3540	20230220	1.55	3950	-8.99	20240102	3575	0.56	20240115	5000	-28.10	20230523	3540	1.55	20230220	0.00	N	002230	500	98 억		915005	N	N	0	N	00	N
45	20240115	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	25	2	0.70	144600	40	0.10	3615	3615	3615	4665	2515	3590	3615.00	4.72	0	-5	3803	3696	3643	3536	3483	3670	3510	98	1075	500	2510	5	1	19370673	700	-15.32	0.50	12	0.00	-236.00	7197.00	5000	20230523	-27.70	3540	20230220	2.12	3950	-8.48	20240102	3590	0.70	20240112	5000	-27.70	20230523	3540	2.12	20230220	0.00	N	002230	500	98 억		915005	N	N	0	N	00	N
46	20240112	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	-160	5	-4.27	148625340	40710	719.77	3750	3750	3590	4875	2625	3750	3650.83	4.72	0	2250	3850	3800	3770	3720	3690	3785	3705	98	1125	500	2620	5	1	19370673	695	-15.21	0.50	12	0.21	-236.00	7197.00	5000	20230523	-28.20	3540	20230220	1.41	3950	-9.11	20240102	3590	0.00	20240112	5000	-28.20	20230523	3540	1.41	20230220	0.00	N	002230	500	98 억		913704	N	N	0	N	00	N
47	20240112	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	-140	5	-3.73	123221740	33660	595.12	3750	3750	3600	4875	2625	3750	3660.78	4.72	0	3592	3850	3800	3770	3720	3690	3785	3705	98	1125	500	2620	5	1	19370673	699	-15.30	0.50	12	0.17	-236.00	7197.00	5000	20230523	-27.80	3540	20230220	1.98	3950	-8.61	20240102	3600	0.28	20240112	5000	-27.80	20230523	3540	1.98	20230220	0.00	N	002230	500	98 억		913704	N	N	0	N	00	N
48	20240112	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	-75	5	-2.00	90786540	24718	437.02	3750	3750	3640	4875	2625	3750	3672.89	4.72	0	2520	3850	3800	3770	3720	3690	3785	3705	98	1125	500	2620	5	1	19370673	712	-15.57	0.51	12	0.13	-236.00	7197.00	5000	20230523	-26.50	3540	20230220	3.81	3950	-6.96	20240102	3640	0.96	20240112	5000	-26.50	20230523	3540	3.81	20230220	0.00	N	002230	500	98 억		913704	N	N	0	N	00	N
49	20240112	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	-50	5	-1.33	61631990	16739	295.95	3750	3750	3640	4875	2625	3750	3681.94	4.72	0	497	3850	3800	3770	3720	3690	3785	3705	98	1125	500	2620	5	1	19370673	717	-15.68	0.51	12	0.09	-236.00	7197.00	5000	20230523	-26.00	3540	20230220	4.52	3950	-6.33	20240102	3640	1.65	20240112	5000	-26.00	20230523	3540	4.52	20230220	0.00	N	002230	500	98 억		913704	N	N	0	N	00	N
50	20240112	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-10	5	-0.27	61172495	16615	293.76	3750	3750	3640	4875	2625	3750	3681.76	4.72	0	516	3850	3800	3770	3720	3690	3785	3705	98	1125	500	2620	5	1	19370673	724	-15.85	0.52	12	0.09	-236.00	7197.00	5000	20230523	-25.20	3540	20230220	5.65	3950	-5.32	20240102	3640	2.75	20240112	5000	-25.20	20230523	3540	5.65	20230220	0.00	N	002230	500	98 억		913704	N	N	0	N	00	N
51	20240112	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-60	5	-1.60	55685145	15128	267.47	3750	3750	3640	4875	2625	3750	3680.93	4.72	0	1521	3850	3800	3770	3720	3690	3785	3705	98	1125	500	2620	5	1	19370673	715	-15.64	0.51	12	0.08	-236.00	7197.00	5000	20230523	-26.20	3540	20230220	4.24	3950	-6.58	20240102	3640	1.37	20240112	5000	-26.20	20230523	3540	4.24	20230220	0.00	N	002230	500	98 억		913704	N	N	0	N	00	N
52	20240112	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	-50	5	-1.33	27322420	7377	130.43	3750	3750	3670	4875	2625	3750	3703.73	4.72	0	376	3850	3800	3770	3720	3690	3785	3705	98	1125	500	2620	5	1	19370673	717	-15.68	0.51	12	0.04	-236.00	7197.00	5000	20230523	-26.00	3540	20230220	4.52	3950	-6.33	20240102	3670	0.82	20240112	5000	-26.00	20230523	3540	4.52	20230220	0.00	N	002230	500	98 억		913704	N	N	0	N	00	N
53	20240112	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3750	0	3	0.00	157500	42	0.74	3750	3750	3750	4875	2625	3750	3750.00	4.72	0	-8	3850	3800	3770	3720	3690	3785	3705	98	1125	500	2620	5	1	19370673	726	-15.89	0.52	12	0.00	-236.00	7197.00	5000	20230523	-25.00	3540	20230220	5.93	3950	-5.06	20240102	3720	0.81	20240105	5000	-25.00	20230523	3540	5.93	20230220	0.00	N	002230	500	98 억		913704	N	N	0	N	00	N
54	20240111	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3750	-50	5	-1.32	21304330	5656	134.47	3805	3820	3740	4940	2660	3800	3767.02	4.72	0	229	3830	3815	3800	3785	3770	3815	3785	98	1140	500	2660	5	1	19370673	726	-15.89	0.52	12	0.03	-236.00	7197.00	5000	20230523	-25.00	3540	20230220	5.93	3950	-5.06	20240102	3720	0.81	20240105	5000	-25.00	20230523	3540	5.93	20230220	0.00	N	002230	500	98 억		913475	N	N	0	N	00	N
55	20240111	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-30	5	-0.79	18819880	4994	118.74	3805	3820	3740	4940	2660	3800	3768.50	4.72	0	235	3830	3815	3800	3785	3770	3815	3785	98	1140	500	2660	5	1	19370673	730	-15.97	0.52	12	0.03	-236.00	7197.00	5000	20230523	-24.60	3540	20230220	6.50	3950	-4.56	20240102	3720	1.34	20240105	5000	-24.60	20230523	3540	6.50	20230220	0.00	N	002230	500	98 억		913475	N	N	0	N	00	N
56	20240111	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	-25	5	-0.66	5253880	1385	32.93	3805	3820	3770	4940	2660	3800	3793.42	4.72	0	-29	3830	3815	3800	3785	3770	3815	3785	98	1140	500	2660	5	1	19370673	731	-16.00	0.52	12	0.01	-236.00	7197.00	5000	20230523	-24.50	3540	20230220	6.64	3950	-4.43	20240102	3720	1.48	20240105	5000	-24.50	20230523	3540	6.64	20230220	0.00	N	002230	500	98 억		913475	N	N	0	N	00	N
57	20240111	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	20	2	0.53	2027625	532	12.65	3805	3820	3785	4940	2660	3800	3811.33	4.72	0	-16	3830	3815	3800	3785	3770	3815	3785	98	1140	500	2660	5	1	19370673	740	-16.19	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.60	3540	20230220	7.91	3950	-3.29	20240102	3720	2.69	20240105	5000	-23.60	20230523	3540	7.91	20230220	0.00	N	002230	500	98 억		913475	N	N	0	N	00	N
58	20240111	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	15	2	0.39	1844370	484	11.51	3805	3820	3785	4940	2660	3800	3810.68	4.72	0	-10	3830	3815	3800	3785	3770	3815	3785	98	1140	500	2660	5	1	19370673	739	-16.17	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.70	3540	20230220	7.77	3950	-3.42	20240102	3720	2.55	20240105	5000	-23.70	20230523	3540	7.77	20230220	0.00	N	002230	500	98 억		913475	N	N	0	N	00	N
59	20240111	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	15	2	0.39	1699590	446	10.60	3805	3820	3800	4940	2660	3800	3810.74	4.72	0	-8	3830	3815	3800	3785	3770	3815	3785	98	1140	500	2660	5	1	19370673	739	-16.17	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.70	3540	20230220	7.77	3950	-3.42	20240102	3720	2.55	20240105	5000	-23.70	20230523	3540	7.77	20230220	0.00	N	002230	500	98 억		913475	N	N	0	N	00	N
60	20240111	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	20	2	0.53	1229885	323	7.68	3805	3820	3800	4940	2660	3800	3807.69	4.72	0	3	3830	3815	3800	3785	3770	3815	3785	98	1140	500	2660	5	1	19370673	740	-16.19	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.60	3540	20230220	7.91	3950	-3.29	20240102	3720	2.69	20240105	5000	-23.60	20230523	3540	7.91	20230220	0.00	N	002230	500	98 억		913475	N	N	0	N	00	N
61	20240111	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4940	2660	3800	0.00	4.72	0	0	3830	3815	3800	3785	3770	3815	3785	98	1140	500	2660	5	1	19370673	736	-16.10	0.53	12	0.00	-236.00	7197.00	5000	20230523	-24.00	3540	20230220	7.34	3950	-3.80	20240102	3720	2.15	20240105	5000	-24.00	20230523	3540	7.34	20230220	0.00	N	002230	500	98 억		913475	N	N	0	N	00	N
62	20240110	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	15	2	0.40	15983035	4206	32.32	3800	3815	3785	4920	2650	3785	3800.06	4.72	0	-68	3851	3817	3791	3757	3731	3835	3775	98	1135	500	2640	5	1	19370673	736	-16.10	0.53	12	0.02	-236.00	7197.00	5000	20230523	-24.00	3540	20230220	7.34	3950	-3.80	20240102	3720	2.15	20240105	5000	-24.00	20230523	3540	7.34	20230220	0.00	N	002230	500	98 억		913543	N	N	0	N	00	N
63	20240110	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	5	2	0.13	15732715	4140	31.81	3800	3815	3790	4920	2650	3785	3800.17	4.72	0	-62	3851	3817	3791	3757	3731	3835	3775	98	1135	500	2640	5	1	19370673	734	-16.06	0.53	12	0.02	-236.00	7197.00	5000	20230523	-24.20	3540	20230220	7.06	3950	-4.05	20240102	3720	1.88	20240105	5000	-24.20	20230523	3540	7.06	20230220	0.00	N	002230	500	98 억		913543	N	N	0	N	00	N
64	20240110	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	15	2	0.40	13538975	3563	27.38	3800	3815	3790	4920	2650	3785	3799.88	4.72	0	-53	3851	3817	3791	3757	3731	3835	3775	98	1135	500	2640	5	1	19370673	736	-16.10	0.53	12	0.02	-236.00	7197.00	5000	20230523	-24.00	3540	20230220	7.34	3950	-3.80	20240102	3720	2.15	20240105	5000	-24.00	20230523	3540	7.34	20230220	0.00	N	002230	500	98 억		913543	N	N	0	N	00	N
65	20240110	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	20	2	0.53	8088395	2126	16.33	3800	3815	3800	4920	2650	3785	3804.51	4.72	0	-53	3851	3817	3791	3757	3731	3835	3775	98	1135	500	2640	5	1	19370673	737	-16.12	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.90	3540	20230220	7.49	3950	-3.67	20240102	3720	2.28	20240105	5000	-23.90	20230523	3540	7.49	20230220	0.00	N	002230	500	98 억		913543	N	N	0	N	00	N
66	20240110	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	15	2	0.40	5298810	1392	10.70	3800	3815	3800	4920	2650	3785	3806.62	4.72	0	-53	3851	3817	3791	3757	3731	3835	3775	98	1135	500	2640	5	1	19370673	736	-16.10	0.53	12	0.01	-236.00	7197.00	5000	20230523	-24.00	3540	20230220	7.34	3950	-3.80	20240102	3720	2.15	20240105	5000	-24.00	20230523	3540	7.34	20230220	0.00	N	002230	500	98 억		913543	N	N	0	N	00	N
67	20240110	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	25	2	0.66	3899090	1024	7.87	3800	3815	3800	4920	2650	3785	3807.71	4.72	0	-48	3851	3817	3791	3757	3731	3835	3775	98	1135	500	2640	5	1	19370673	738	-16.14	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.80	3540	20230220	7.63	3950	-3.54	20240102	3720	2.42	20240105	5000	-23.80	20230523	3540	7.63	20230220	0.00	N	002230	500	98 억		913543	N	N	0	N	00	N
68	20240110	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	20	2	0.53	2123915	558	4.29	3800	3815	3800	4920	2650	3785	3806.30	4.72	0	-46	3851	3817	3791	3757	3731	3835	3775	98	1135	500	2640	5	1	19370673	737	-16.12	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.90	3540	20230220	7.49	3950	-3.67	20240102	3720	2.28	20240105	5000	-23.90	20230523	3540	7.49	20230220	0.00	N	002230	500	98 억		913543	N	N	0	N	00	N
69	20240110	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	15	2	0.40	114000	30	0.23	3800	3800	3800	4920	2650	3785	3800.00	4.72	0	0	3851	3817	3791	3757	3731	3835	3775	98	1135	500	2640	5	1	19370673	736	-16.10	0.53	12	0.00	-236.00	7197.00	5000	20230523	-24.00	3540	20230220	7.34	3950	-3.80	20240102	3720	2.15	20240105	5000	-24.00	20230523	3540	7.34	20230220	0.00	N	002230	500	98 억		913543	N	N	0	N	00	N
70	20240109	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	30	2	0.80	49271100	12989	80.38	3765	3825	3765	4880	2630	3755	3793.29	4.72	0	151	3845	3800	3760	3715	3675	3822	3737	98	1125	500	2620	5	1	19370673	733	-16.04	0.53	12	0.07	-236.00	7197.00	5000	20230523	-24.30	3540	20230220	6.92	3950	-4.18	20240102	3720	1.75	20240105	5000	-24.30	20230523	3540	6.92	20230220	0.00	N	002230	500	98 억		913392	N	N	0	N	00	N
71	20240109	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	45	2	1.20	48569500	12804	79.24	3765	3825	3765	4880	2630	3755	3793.31	4.72	0	148	3845	3800	3760	3715	3675	3822	3737	98	1125	500	2620	5	1	19370673	736	-16.10	0.53	12	0.07	-236.00	7197.00	5000	20230523	-24.00	3540	20230220	7.34	3950	-3.80	20240102	3720	2.15	20240105	5000	-24.00	20230523	3540	7.34	20230220	0.00	N	002230	500	98 억		913392	N	N	0	N	00	N
72	20240109	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	45	2	1.20	45205980	11917	73.75	3765	3825	3765	4880	2630	3755	3793.40	4.72	0	148	3845	3800	3760	3715	3675	3822	3737	98	1125	500	2620	5	1	19370673	736	-16.10	0.53	12	0.06	-236.00	7197.00	5000	20230523	-24.00	3540	20230220	7.34	3950	-3.80	20240102	3720	2.15	20240105	5000	-24.00	20230523	3540	7.34	20230220	0.00	N	002230	500	98 억		913392	N	N	0	N	00	N
73	20240109	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	45	2	1.20	44502980	11732	72.60	3765	3825	3765	4880	2630	3755	3793.30	4.72	0	148	3845	3800	3760	3715	3675	3822	3737	98	1125	500	2620	5	1	19370673	736	-16.10	0.53	12	0.06	-236.00	7197.00	5000	20230523	-24.00	3540	20230220	7.34	3950	-3.80	20240102	3720	2.15	20240105	5000	-24.00	20230523	3540	7.34	20230220	0.00	N	002230	500	98 억		913392	N	N	0	N	00	N
74	20240109	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	35	2	0.93	38572180	10168	62.92	3765	3825	3765	4880	2630	3755	3793.49	4.72	0	148	3845	3800	3760	3715	3675	3822	3737	98	1125	500	2620	5	1	19370673	734	-16.06	0.53	12	0.05	-236.00	7197.00	5000	20230523	-24.20	3540	20230220	7.06	3950	-4.05	20240102	3720	1.88	20240105	5000	-24.20	20230523	3540	7.06	20230220	0.00	N	002230	500	98 억		913392	N	N	0	N	00	N
75	20240109	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	40	2	1.07	31453895	8288	51.29	3765	3825	3765	4880	2630	3755	3795.11	4.72	0	126	3845	3800	3760	3715	3675	3822	3737	98	1125	500	2620	5	1	19370673	735	-16.08	0.53	12	0.04	-236.00	7197.00	5000	20230523	-24.10	3540	20230220	7.20	3950	-3.92	20240102	3720	2.02	20240105	5000	-24.10	20230523	3540	7.20	20230220	0.00	N	002230	500	98 억		913392	N	N	0	N	00	N
76	20240109	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	45	2	1.20	11658040	3076	19.04	3765	3825	3765	4880	2630	3755	3790.00	4.72	0	84	3845	3800	3760	3715	3675	3822	3737	98	1125	500	2620	5	1	19370673	736	-16.10	0.53	12	0.02	-236.00	7197.00	5000	20230523	-24.00	3540	20230220	7.34	3950	-3.80	20240102	3720	2.15	20240105	5000	-24.00	20230523	3540	7.34	20230220	0.00	N	002230	500	98 억		913392	N	N	0	N	00	N
77	20240109	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	15	2	0.40	56535	15	0.09	3765	3770	3765	4880	2630	3755	3769.00	4.72	0	9	3845	3800	3760	3715	3675	3822	3737	98	1125	500	2620	5	1	19370673	730	-15.97	0.52	12	0.00	-236.00	7197.00	5000	20230523	-24.60	3540	20230220	6.50	3950	-4.56	20240102	3720	1.34	20240105	5000	-24.60	20230523	3540	6.50	20230220	0.00	N	002230	500	98 억		913392	N	N	0	N	00	N
78	20240108	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	25	2	0.67	58503515	15627	50.75	3745	3805	3720	4845	2615	3730	3743.75	4.71	0	155	3876	3802	3761	3687	3646	3782	3667	98	1115	500	2610	5	1	19370673	727	-15.91	0.52	12	0.08	-236.00	7197.00	5000	20230523	-24.90	3540	20230220	6.07	3950	-4.94	20240102	3720	0.94	20240108	5000	-24.90	20230523	3540	6.07	20230220	0.00	N	002230	500	98 억		912721	N	N	0	N	00	N
79	20240108	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	10	2	0.27	55593885	14851	48.23	3745	3805	3720	4845	2615	3730	3743.44	4.71	0	183	3876	3802	3761	3687	3646	3782	3667	98	1115	500	2610	5	1	19370673	724	-15.85	0.52	12	0.08	-236.00	7197.00	5000	20230523	-25.20	3540	20230220	5.65	3950	-5.32	20240102	3720	0.54	20240108	5000	-25.20	20230523	3540	5.65	20230220	0.00	N	002230	500	98 억		912721	N	N	0	N	00	N
80	20240108	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3750	20	2	0.54	47852525	12784	41.52	3745	3805	3720	4845	2615	3730	3743.16	4.71	0	-125	3876	3802	3761	3687	3646	3782	3667	98	1115	500	2610	5	1	19370673	726	-15.89	0.52	12	0.07	-236.00	7197.00	5000	20230523	-25.00	3540	20230220	5.93	3950	-5.06	20240102	3720	0.81	20240108	5000	-25.00	20230523	3540	5.93	20230220	0.00	N	002230	500	98 억		912721	N	N	0	N	00	N
81	20240108	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3750	20	2	0.54	40506730	10817	35.13	3745	3805	3720	4845	2615	3730	3744.73	4.71	0	-323	3876	3802	3761	3687	3646	3782	3667	98	1115	500	2610	5	1	19370673	726	-15.89	0.52	12	0.06	-236.00	7197.00	5000	20230523	-25.00	3540	20230220	5.93	3950	-5.06	20240102	3720	0.81	20240108	5000	-25.00	20230523	3540	5.93	20230220	0.00	N	002230	500	98 억		912721	N	N	0	N	00	N
82	20240108	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	25	2	0.67	32711840	8731	28.36	3745	3805	3720	4845	2615	3730	3746.63	4.71	0	-331	3876	3802	3761	3687	3646	3782	3667	98	1115	500	2610	5	1	19370673	727	-15.91	0.52	12	0.05	-236.00	7197.00	5000	20230523	-24.90	3540	20230220	6.07	3950	-4.94	20240102	3720	0.94	20240108	5000	-24.90	20230523	3540	6.07	20230220	0.00	N	002230	500	98 억		912721	N	N	0	N	00	N
83	20240108	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	30	2	0.80	30782070	8216	26.68	3745	3805	3720	4845	2615	3730	3746.60	4.71	0	-331	3876	3802	3761	3687	3646	3782	3667	98	1115	500	2610	5	1	19370673	728	-15.93	0.52	12	0.04	-236.00	7197.00	5000	20230523	-24.80	3540	20230220	6.21	3950	-4.81	20240102	3720	1.08	20240108	5000	-24.80	20230523	3540	6.21	20230220	0.00	N	002230	500	98 억		912721	N	N	0	N	00	N
84	20240108	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	50	2	1.34	15523535	4143	13.46	3745	3805	3720	4845	2615	3730	3746.93	4.71	0	-484	3876	3802	3761	3687	3646	3782	3667	98	1115	500	2610	5	1	19370673	732	-16.02	0.53	12	0.02	-236.00	7197.00	5000	20230523	-24.40	3540	20230220	6.78	3950	-4.30	20240102	3720	1.61	20240108	5000	-24.40	20230523	3540	6.78	20230220	0.00	N	002230	500	98 억		912721	N	N	0	N	00	N
85	20240108	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3745	15	2	0.40	3745	1	0.00	3745	3745	3745	4845	2615	3730	3745.00	4.71	0	0	3876	3802	3761	3687	3646	3782	3667	98	1115	500	2610	5	1	19370673	725	-15.87	0.52	12	0.00	-236.00	7197.00	5000	20230523	-25.10	3540	20230220	5.79	3950	-5.19	20240102	3720	0.67	20240105	5000	-25.10	20230523	3540	5.79	20230220	0.00	N	002230	500	98 억		912721	N	N	0	N	00	N
86	20240105	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	-65	5	-1.71	116230480	30780	150.12	3795	3835	3720	4930	2660	3795	3777.32	4.71	0	-495	3928	3861	3828	3761	3728	3845	3745	98	1135	500	2650	5	1	19370673	723	-15.81	0.52	12	0.16	-236.00	7197.00	5000	20230523	-25.40	3540	20230220	5.37	3950	-5.57	20240102	3720	0.27	20240105	5000	-25.40	20230523	3540	5.37	20230220	0.00	N	002230	500	98 억		912882	N	N	0	N	00	N
87	20240105	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-55	5	-1.45	107178575	28355	138.29	3795	3835	3720	4930	2660	3795	3779.88	4.71	0	586	3928	3861	3828	3761	3728	3845	3745	98	1135	500	2650	5	1	19370673	724	-15.85	0.52	12	0.15	-236.00	7197.00	5000	20230523	-25.20	3540	20230220	5.65	3950	-5.32	20240102	3720	0.54	20240105	5000	-25.20	20230523	3540	5.65	20230220	0.00	N	002230	500	98 억		912882	N	N	0	N	00	N
88	20240105	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	-30	5	-0.79	100926585	26687	130.16	3795	3835	3720	4930	2660	3795	3781.86	4.71	0	597	3928	3861	3828	3761	3728	3845	3745	98	1135	500	2650	5	1	19370673	729	-15.95	0.52	12	0.14	-236.00	7197.00	5000	20230523	-24.70	3540	20230220	6.36	3950	-4.68	20240102	3720	1.21	20240105	5000	-24.70	20230523	3540	6.36	20230220	0.00	N	002230	500	98 억		912882	N	N	0	N	00	N
89	20240105	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	5	2	0.13	60385835	15885	77.47	3795	3835	3790	4930	2660	3795	3801.44	4.71	0	-313	3928	3861	3828	3761	3728	3845	3745	98	1135	500	2650	5	1	19370673	736	-16.10	0.53	12	0.08	-236.00	7197.00	5000	20230523	-24.00	3540	20230220	7.34	3950	-3.80	20240102	3790	0.26	20240105	5000	-24.00	20230523	3540	7.34	20230220	0.00	N	002230	500	98 억		912882	N	N	0	N	00	N
90	20240105	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	15	2	0.40	55194455	14518	70.81	3795	3835	3790	4930	2660	3795	3801.79	4.71	0	-9	3928	3861	3828	3761	3728	3845	3745	98	1135	500	2650	5	1	19370673	738	-16.14	0.53	12	0.07	-236.00	7197.00	5000	20230523	-23.80	3540	20230220	7.63	3950	-3.54	20240102	3790	0.53	20240105	5000	-23.80	20230523	3540	7.63	20230220	0.00	N	002230	500	98 억		912882	N	N	0	N	00	N
91	20240105	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	20	2	0.53	51811565	13627	66.46	3795	3835	3790	4930	2660	3795	3802.13	4.71	0	3	3928	3861	3828	3761	3728	3845	3745	98	1135	500	2650	5	1	19370673	739	-16.17	0.53	12	0.07	-236.00	7197.00	5000	20230523	-23.70	3540	20230220	7.77	3950	-3.42	20240102	3790	0.66	20240105	5000	-23.70	20230523	3540	7.77	20230220	0.00	N	002230	500	98 억		912882	N	N	0	N	00	N
92	20240105	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	5	2	0.13	31059290	8168	39.84	3795	3835	3790	4930	2660	3795	3802.56	4.71	0	-302	3928	3861	3828	3761	3728	3845	3745	98	1135	500	2650	5	1	19370673	736	-16.10	0.53	12	0.04	-236.00	7197.00	5000	20230523	-24.00	3540	20230220	7.34	3950	-3.80	20240102	3790	0.26	20240105	5000	-24.00	20230523	3540	7.34	20230220	0.00	N	002230	500	98 억		912882	N	N	0	N	00	N
93	20240105	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	0	3	0.00	307395	81	0.40	3795	3795	3795	4930	2660	3795	3795.00	4.71	0	7	3928	3861	3828	3761	3728	3845	3745	98	1135	500	2650	5	1	19370673	735	-16.08	0.53	12	0.00	-236.00	7197.00	5000	20230523	-24.10	3540	20230220	7.20	3950	-3.92	20240102	3795	0.00	20240105	5000	-24.10	20230523	3540	7.20	20230220	0.00	N	002230	500	98 억		912882	N	N	0	N	00	N
94	20240104	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	-110	5	-2.82	78144910	20365	534.94	3895	3895	3795	5070	2735	3905	3837.22	4.71	0	1006	3935	3920	3895	3880	3855	3927	3887	98	1165	500	2730	5	1	19370673	735	-16.08	0.53	12	0.11	-236.00	7197.00	5000	20230523	-24.10	3540	20230220	7.20	3950	-3.92	20240102	3795	0.00	20240104	5000	-24.10	20230523	3540	7.20	20230220	0.00	N	002230	500	98 억		912726	N	N	0	N	00	N
95	20240104	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-70	5	-1.79	65310625	16986	446.18	3895	3895	3800	5070	2735	3905	3844.97	4.71	0	3376	3935	3920	3895	3880	3855	3927	3887	98	1165	500	2730	5	1	19370673	743	-16.25	0.53	12	0.09	-236.00	7197.00	5000	20230523	-23.30	3540	20230220	8.33	3950	-2.91	20240102	3800	0.92	20240104	5000	-23.30	20230523	3540	8.33	20230220	0.00	N	002230	500	98 억		912726	N	N	0	N	00	N
96	20240104	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	-15	5	-0.38	44055695	11414	299.82	3895	3895	3840	5070	2735	3905	3859.79	4.71	0	180	3935	3920	3895	3880	3855	3927	3887	98	1165	500	2730	5	1	19370673	754	-16.48	0.54	12	0.06	-236.00	7197.00	5000	20230523	-22.20	3540	20230220	9.89	3950	-1.52	20240102	3830	1.57	20240102	5000	-22.20	20230523	3540	9.89	20230220	0.00	N	002230	500	98 억		912726	N	N	0	N	00	N
97	20240104	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	-35	5	-0.90	37976130	9837	258.39	3895	3895	3850	5070	2735	3905	3860.54	4.71	0	169	3935	3920	3895	3880	3855	3927	3887	98	1165	500	2730	5	1	19370673	750	-16.40	0.54	12	0.05	-236.00	7197.00	5000	20230523	-22.60	3540	20230220	9.32	3950	-2.03	20240102	3830	1.04	20240102	5000	-22.60	20230523	3540	9.32	20230220	0.00	N	002230	500	98 억		912726	N	N	0	N	00	N
98	20240104	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	-15	5	-0.38	36175440	9374	246.23	3895	3895	3850	5070	2735	3905	3859.13	4.71	0	169	3935	3920	3895	3880	3855	3927	3887	98	1165	500	2730	5	1	19370673	754	-16.48	0.54	12	0.05	-236.00	7197.00	5000	20230523	-22.20	3540	20230220	9.89	3950	-1.52	20240102	3830	1.57	20240102	5000	-22.20	20230523	3540	9.89	20230220	0.00	N	002230	500	98 억		912726	N	N	0	N	00	N
99	20240104	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	-45	5	-1.15	35245910	9133	239.90	3895	3895	3850	5070	2735	3905	3859.18	4.71	0	168	3935	3920	3895	3880	3855	3927	3887	98	1165	500	2730	5	1	19370673	748	-16.36	0.54	12	0.05	-236.00	7197.00	5000	20230523	-22.80	3540	20230220	9.04	3950	-2.28	20240102	3830	0.78	20240102	5000	-22.80	20230523	3540	9.04	20230220	0.00	N	002230	500	98 억		912726	N	N	0	N	00	N
100	20240104	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	-45	5	-1.15	14391385	3726	97.87	3895	3895	3855	5070	2735	3905	3862.42	4.71	0	152	3935	3920	3895	3880	3855	3927	3887	98	1165	500	2730	5	1	19370673	748	-16.36	0.54	12	0.02	-236.00	7197.00	5000	20230523	-22.80	3540	20230220	9.04	3950	-2.28	20240102	3830	0.78	20240102	5000	-22.80	20230523	3540	9.04	20230220	0.00	N	002230	500	98 억		912726	N	N	0	N	00	N
101	20240104	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-10	5	-0.26	50635	13	0.34	3895	3895	3895	5070	2735	3905	3895.00	4.71	0	0	3935	3920	3895	3880	3855	3927	3887	98	1165	500	2730	5	1	19370673	754	-16.50	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.10	3540	20230220	10.03	3950	-1.39	20240102	3830	1.70	20240102	5000	-22.10	20230523	3540	10.03	20230220	0.00	N	002230	500	98 억		912726	N	N	0	N	00	N
102	20240103	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-5	5	-0.13	14791030	3803	24.69	3875	3910	3870	5080	2740	3910	3889.29	4.71	0	-46	4016	3962	3896	3842	3776	3930	3810	98	1170	500	2730	5	1	19370673	756	-16.55	0.54	12	0.02	-236.00	7197.00	5000	20230523	-21.90	3540	20230220	10.31	3950	-1.14	20240102	3830	1.96	20240102	5000	-21.90	20230523	3540	10.31	20230220	0.00	N	002230	500	98 억		912745	N	N	0	N	00	N
103	20240103	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	0	3	0.00	13842060	3560	23.12	3875	3910	3870	5080	2740	3910	3888.22	4.71	0	-39	4016	3962	3896	3842	3776	3930	3810	98	1170	500	2730	5	1	19370673	757	-16.57	0.54	12	0.02	-236.00	7197.00	5000	20230523	-21.80	3540	20230220	10.45	3950	-1.01	20240102	3830	2.09	20240102	5000	-21.80	20230523	3540	10.45	20230220	0.00	N	002230	500	98 억		912745	N	N	0	N	00	N
104	20240103	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-15	5	-0.38	9162635	2359	15.32	3875	3900	3870	5080	2740	3910	3884.12	4.71	0	-30	4016	3962	3896	3842	3776	3930	3810	98	1170	500	2730	5	1	19370673	754	-16.50	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.10	3540	20230220	10.03	3950	-1.39	20240102	3830	1.70	20240102	5000	-22.10	20230523	3540	10.03	20230220	0.00	N	002230	500	98 억		912745	N	N	0	N	00	N
105	20240103	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	-30	5	-0.77	7761230	1998	12.97	3875	3900	3870	5080	2740	3910	3884.50	4.71	0	-30	4016	3962	3896	3842	3776	3930	3810	98	1170	500	2730	5	1	19370673	752	-16.44	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.40	3540	20230220	9.60	3950	-1.77	20240102	3830	1.31	20240102	5000	-22.40	20230523	3540	9.60	20230220	0.00	N	002230	500	98 억		912745	N	N	0	N	00	N
106	20240103	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	-30	5	-0.77	6562510	1689	10.97	3875	3900	3870	5080	2740	3910	3885.44	4.71	0	-29	4016	3962	3896	3842	3776	3930	3810	98	1170	500	2730	5	1	19370673	752	-16.44	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.40	3540	20230220	9.60	3950	-1.77	20240102	3830	1.31	20240102	5000	-22.40	20230523	3540	9.60	20230220	0.00	N	002230	500	98 억		912745	N	N	0	N	00	N
107	20240103	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	-25	5	-0.64	3185345	819	5.32	3875	3900	3870	5080	2740	3910	3889.31	4.71	0	-17	4016	3962	3896	3842	3776	3930	3810	98	1170	500	2730	5	1	19370673	753	-16.46	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.30	3540	20230220	9.75	3950	-1.65	20240102	3830	1.44	20240102	5000	-22.30	20230523	3540	9.75	20230220	0.00	N	002230	500	98 억		912745	N	N	0	N	00	N
108	20240103	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-15	5	-0.38	2503750	643	4.18	3875	3900	3875	5080	2740	3910	3893.86	4.71	0	-17	4016	3962	3896	3842	3776	3930	3810	98	1170	500	2730	5	1	19370673	754	-16.50	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.10	3540	20230220	10.03	3950	-1.39	20240102	3830	1.70	20240102	5000	-22.10	20230523	3540	10.03	20230220	0.00	N	002230	500	98 억		912745	N	N	0	N	00	N
109	20240103	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-10	5	-0.26	217430	56	0.36	3875	3900	3875	5080	2740	3910	3882.68	4.71	0	-5	4016	3962	3896	3842	3776	3930	3810	98	1170	500	2730	5	1	19370673	755	-16.53	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.00	3540	20230220	10.17	3950	-1.27	20240102	3830	1.83	20240102	5000	-22.00	20230523	3540	10.17	20230220	0.00	N	002230	500	98 억		912745	N	N	0	N	00	N
110	20240102	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	-50	5	-1.26	59363310	15350	324.66	3950	3950	3830	5140	2775	3960	3867.32	4.71	0	-2593	4033	3996	3963	3926	3893	3980	3910	98	1180	500	2770	5	1	19370673	757	-16.57	0.54	12	0.08	-236.00	7197.00	5000	20230523	-21.80	3540	20230220	10.45	3950	-1.01	20240102	3830	2.09	20240102	5000	-21.80	20230523	3540	10.45	20230220	0.03	N	002230	500	98 억		912888	N	N	0	N	00	N
111	20240102	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	-70	5	-1.77	53528870	13852	292.98	3950	3950	3830	5140	2775	3960	3864.34	4.71	0	-2592	4033	3996	3963	3926	3893	3980	3910	98	1180	500	2770	5	1	19370673	754	-16.48	0.54	12	0.07	-236.00	7197.00	5000	20230523	-22.20	3540	20230220	9.89	3950	-1.52	20240102	3830	1.57	20240102	5000	-22.20	20230523	3540	9.89	20230220	0.03	N	002230	500	98 억		912888	N	N	0	N	00	N
112	20240102	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-60	5	-1.52	50635250	13109	277.26	3950	3950	3830	5140	2775	3960	3862.63	4.71	0	-2592	4033	3996	3963	3926	3893	3980	3910	98	1180	500	2770	5	1	19370673	755	-16.53	0.54	12	0.07	-236.00	7197.00	5000	20230523	-22.00	3540	20230220	10.17	3950	-1.27	20240102	3830	1.83	20240102	5000	-22.00	20230523	3540	10.17	20230220	0.03	N	002230	500	98 억		912888	N	N	0	N	00	N
113	20240102	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-45	5	-1.14	50040840	12957	274.05	3950	3950	3830	5140	2775	3960	3862.07	4.71	0	-2591	4033	3996	3963	3926	3893	3980	3910	98	1180	500	2770	5	1	19370673	758	-16.59	0.54	12	0.07	-236.00	7197.00	5000	20230523	-21.70	3540	20230220	10.59	3950	-0.89	20240102	3830	2.22	20240102	5000	-21.70	20230523	3540	10.59	20230220	0.03	N	002230	500	98 억		912888	N	N	0	N	00	N
114	20240102	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-35	5	-0.88	49837890	12905	272.95	3950	3950	3830	5140	2775	3960	3861.91	4.71	0	-2578	4033	3996	3963	3926	3893	3980	3910	98	1180	500	2770	5	1	19370673	760	-16.63	0.55	12	0.07	-236.00	7197.00	5000	20230523	-21.50	3540	20230220	10.88	3950	-0.63	20240102	3830	2.48	20240102	5000	-21.50	20230523	3540	10.88	20230220	0.03	N	002230	500	98 억		912888	N	N	0	N	00	N
115	20240102	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-65	5	-1.64	42697155	11068	234.09	3950	3950	3830	5140	2775	3960	3857.71	4.71	0	-2578	4033	3996	3963	3926	3893	3980	3910	98	1180	500	2770	5	1	19370673	754	-16.50	0.54	12	0.06	-236.00	7197.00	5000	20230523	-22.10	3540	20230220	10.03	3950	-1.39	20240102	3830	1.70	20240102	5000	-22.10	20230523	3540	10.03	20230220	0.03	N	002230	500	98 억		912888	N	N	0	N	00	N
116	20240102	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-10	5	-0.25	205375	52	1.10	3950	3950	3940	5140	2775	3960	3949.52	4.71	0	-51	4033	3996	3963	3926	3893	3980	3910	98	1180	500	2770	5	1	19370673	765	-16.74	0.55	12	0.00	-236.00	7197.00	5000	20230523	-21.00	3540	20230220	11.58	3950	0.00	20240102	3940	0.25	20240102	5000	-21.00	20230523	3540	11.58	20230220	0.03	N	002230	500	98 억		912888	N	N	0	N	00	N
117	20240102	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	5140	2775	3960	0.00	4.71	0	0	4033	3996	3963	3926	3893	3980	3910	98	1180	500	2770	5	1	19370673	767	-16.78	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	0	0.00	0	0	0.00	0	5000	-20.80	20230523	3540	11.86	20230220	0.03	N	002230	500	98 억		912888	N	N	0	N	00	N