KissMeData/214610/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	160923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1739	0	3	0.00	849649969	501900	396.30	1738	1743	1639	2260	1218	1739	1692.87	0.42	0	-103239	1767	1753	1741	1727	1715	1760	1734	218	521	500	1040	1	1	43568945	758	-1.05	2.31	12	1.15	-1654.00	753.00	7241	20230417	-75.98	1639	20240229	6.10	1921	-9.47	20240102	1639	6.10	20240229	10150	-82.87	20230417	1639	6.10	20240229	0.00	N	214610	500	217 억		181340	N	N	0	N	00	N
3	20240229	150927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1643	-96	5	-5.52	719695816	424759	335.39	1738	1740	1639	2260	1218	1739	1694.36	0.42	0	-93602	1767	1753	1741	1727	1715	1760	1734	218	521	500	1040	1	1	43568945	716	-0.99	2.18	12	0.97	-1654.00	753.00	7241	20230417	-77.31	1639	20240229	0.24	1921	-14.47	20240102	1639	0.24	20240229	10150	-83.81	20230417	1639	0.24	20240229	0.00	N	214610	500	217 억		181340	N	N	0	N	00	N
4	20240229	140928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1682	-57	5	-3.28	504609060	295387	233.24	1738	1740	1682	2260	1218	1739	1708.30	0.42	0	-52124	1767	1753	1741	1727	1715	1760	1734	218	521	500	1040	1	1	43568945	733	-1.02	2.23	12	0.68	-1654.00	753.00	7241	20230417	-76.77	1682	20240229	0.00	1921	-12.44	20240102	1682	0.00	20240229	10150	-83.43	20230417	1682	0.00	20240229	0.00	N	214610	500	217 억		181340	N	N	0	N	00	N
5	20240229	130925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1707	-32	5	-1.84	347137921	202371	159.79	1738	1740	1701	2260	1218	1739	1715.35	0.42	0	-23754	1767	1753	1741	1727	1715	1760	1734	218	521	500	1040	1	1	43568945	744	-1.03	2.27	12	0.46	-1654.00	753.00	7241	20230417	-76.43	1701	20240229	0.35	1921	-11.14	20240102	1701	0.35	20240229	10150	-83.18	20230417	1701	0.35	20240229	0.00	N	214610	500	217 억		181340	N	N	0	N	00	N
6	20240229	120926	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1721	-18	5	-1.04	267305192	155599	122.86	1738	1740	1707	2260	1218	1739	1717.91	0.42	0	-23641	1767	1753	1741	1727	1715	1760	1734	218	521	500	1040	1	1	43568945	750	-1.04	2.29	12	0.36	-1654.00	753.00	7241	20230417	-76.23	1707	20240229	0.82	1921	-10.41	20240102	1707	0.82	20240229	10150	-83.04	20230417	1707	0.82	20240229	0.00	N	214610	500	217 억		181340	N	N	0	N	00	N
7	20240229	110928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1707	-32	5	-1.84	212193715	123546	97.55	1738	1740	1707	2260	1218	1739	1717.53	0.42	0	-31856	1767	1753	1741	1727	1715	1760	1734	218	521	500	1040	1	1	43568945	744	-1.03	2.27	12	0.28	-1654.00	753.00	7241	20230417	-76.43	1707	20240229	0.00	1921	-11.14	20240102	1707	0.00	20240229	10150	-83.18	20230417	1707	0.00	20240229	0.00	N	214610	500	217 억		181340	N	N	0	N	00	N
8	20240229	100929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1712	-27	5	-1.55	153084781	88987	70.26	1738	1740	1712	2260	1218	1739	1720.30	0.42	0	-27820	1767	1753	1741	1727	1715	1760	1734	218	521	500	1040	1	1	43568945	746	-1.04	2.27	12	0.20	-1654.00	753.00	7241	20230417	-76.36	1712	20240229	0.00	1921	-10.88	20240102	1712	0.00	20240229	10150	-83.13	20230417	1712	0.00	20240229	0.00	N	214610	500	217 억		181340	N	N	0	N	00	N
9	20240229	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1728	-11	5	-0.63	24432256	14090	11.13	1738	1740	1728	2260	1218	1739	1734.01	0.42	0	-6605	1767	1753	1741	1727	1715	1760	1734	218	521	500	1040	1	1	43568945	753	-1.04	2.29	12	0.03	-1654.00	753.00	7241	20230417	-76.14	1719	20240117	0.52	1921	-10.05	20240102	1719	0.52	20240117	10150	-82.98	20230417	1719	0.52	20240117	0.00	N	214610	500	217 억		181340	N	N	0	N	00	N
10	20240228	160833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1739	1	2	0.06	219288714	126381	80.05	1735	1755	1729	2255	1217	1738	1735.14	0.48	0	-26245	1799	1768	1753	1722	1707	1761	1715	218	517	500	1040	1	1	43568945	758	-1.05	2.31	12	0.29	-1654.00	753.00	7241	20230417	-75.98	1719	20240117	1.16	1921	-9.47	20240102	1719	1.16	20240117	10150	-82.87	20230417	1719	1.16	20240117	0.00	N	214610	500	217 억		207585	N	N	0	N	00	N
11	20240228	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1731	-7	5	-0.40	199503345	114952	72.81	1735	1755	1730	2255	1217	1738	1735.54	0.48	0	-25693	1799	1768	1753	1722	1707	1761	1715	218	517	500	1040	1	1	43568945	754	-1.05	2.30	12	0.26	-1654.00	753.00	7241	20230417	-76.09	1719	20240117	0.70	1921	-9.89	20240102	1719	0.70	20240117	10150	-82.95	20230417	1719	0.70	20240117	0.00	N	214610	500	217 억		207585	N	N	0	N	00	N
12	20240228	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1740	2	2	0.12	167181342	96280	60.98	1735	1755	1732	2255	1217	1738	1736.41	0.48	0	-22836	1799	1768	1753	1722	1707	1761	1715	218	517	500	1040	1	1	43568945	758	-1.05	2.31	12	0.22	-1654.00	753.00	7241	20230417	-75.97	1719	20240117	1.22	1921	-9.42	20240102	1719	1.22	20240117	10150	-82.86	20230417	1719	1.22	20240117	0.00	N	214610	500	217 억		207585	N	N	0	N	00	N
13	20240228	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1734	-4	5	-0.23	127110978	73195	46.36	1735	1755	1733	2255	1217	1738	1736.61	0.48	0	-16633	1799	1768	1753	1722	1707	1761	1715	218	517	500	1040	1	1	43568945	755	-1.05	2.30	12	0.17	-1654.00	753.00	7241	20230417	-76.05	1719	20240117	0.87	1921	-9.73	20240102	1719	0.87	20240117	10150	-82.92	20230417	1719	0.87	20240117	0.00	N	214610	500	217 억		207585	N	N	0	N	00	N
14	20240228	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1734	-4	5	-0.23	112321235	64666	40.96	1735	1755	1734	2255	1217	1738	1736.94	0.48	0	-11958	1799	1768	1753	1722	1707	1761	1715	218	517	500	1040	1	1	43568945	755	-1.05	2.30	12	0.15	-1654.00	753.00	7241	20230417	-76.05	1719	20240117	0.87	1921	-9.73	20240102	1719	0.87	20240117	10150	-82.92	20230417	1719	0.87	20240117	0.00	N	214610	500	217 억		207585	N	N	0	N	00	N
15	20240228	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1737	-1	5	-0.06	75963888	43721	27.69	1735	1755	1735	2255	1217	1738	1737.47	0.48	0	2421	1799	1768	1753	1722	1707	1761	1715	218	517	500	1040	1	1	43568945	757	-1.05	2.31	12	0.10	-1654.00	753.00	7241	20230417	-76.01	1719	20240117	1.05	1921	-9.58	20240102	1719	1.05	20240117	10150	-82.89	20230417	1719	1.05	20240117	0.00	N	214610	500	217 억		207585	N	N	0	N	00	N
16	20240228	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1735	-3	5	-0.17	53027938	30523	19.33	1735	1755	1735	2255	1217	1738	1737.31	0.48	0	-217	1799	1768	1753	1722	1707	1761	1715	218	517	500	1040	1	1	43568945	756	-1.05	2.30	12	0.07	-1654.00	753.00	7241	20230417	-76.04	1719	20240117	0.93	1921	-9.68	20240102	1719	0.93	20240117	10150	-82.91	20230417	1719	0.93	20240117	0.00	N	214610	500	217 억		207585	N	N	0	N	00	N
17	20240228	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1743	5	2	0.29	13740093	7903	5.01	1735	1755	1735	2255	1217	1738	1738.59	0.48	0	1655	1799	1768	1753	1722	1707	1761	1715	218	517	500	1040	1	1	43568945	759	-1.05	2.31	12	0.02	-1654.00	753.00	7241	20230417	-75.93	1719	20240117	1.40	1921	-9.27	20240102	1719	1.40	20240117	10150	-82.83	20230417	1719	1.40	20240117	0.00	N	214610	500	217 억		207585	N	N	0	N	00	N
18	20240227	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1738	-10	5	-0.57	276183643	157460	118.10	1752	1784	1738	2270	1224	1748	1753.99	0.44	0	16042	1801	1774	1758	1731	1715	1766	1723	218	522	500	1040	1	1	43568945	757	-1.05	2.31	12	0.36	-1654.00	753.00	7241	20230417	-76.00	1719	20240117	1.11	1921	-9.53	20240102	1719	1.11	20240117	10150	-82.88	20230417	1719	1.11	20240117	0.00	N	214610	500	217 억		192305	N	N	0	N	00	N
19	20240227	150926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1743	-5	5	-0.29	257501883	146722	110.04	1752	1784	1738	2270	1224	1748	1755.03	0.44	0	19478	1801	1774	1758	1731	1715	1766	1723	218	522	500	1040	1	1	43568945	759	-1.05	2.31	12	0.34	-1654.00	753.00	7241	20230417	-75.93	1719	20240117	1.40	1921	-9.27	20240102	1719	1.40	20240117	10150	-82.83	20230417	1719	1.40	20240117	0.00	N	214610	500	217 억		192305	N	N	0	N	00	N
20	20240227	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	5	2	0.29	239509757	136415	102.31	1752	1784	1738	2270	1224	1748	1755.74	0.44	0	23353	1801	1774	1758	1731	1715	1766	1723	218	522	500	1040	1	1	43568945	764	-1.06	2.33	12	0.31	-1654.00	753.00	7241	20230417	-75.79	1719	20240117	1.98	1921	-8.75	20240102	1719	1.98	20240117	10150	-82.73	20230417	1719	1.98	20240117	0.00	N	214610	500	217 억		192305	N	N	0	N	00	N
21	20240227	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	22	2	1.26	222007241	126457	94.84	1752	1784	1738	2270	1224	1748	1755.59	0.44	0	22685	1801	1774	1758	1731	1715	1766	1723	218	522	500	1040	1	1	43568945	771	-1.07	2.35	12	0.29	-1654.00	753.00	7241	20230417	-75.56	1719	20240117	2.97	1921	-7.86	20240102	1719	2.97	20240117	10150	-82.56	20230417	1719	2.97	20240117	0.00	N	214610	500	217 억		192305	N	N	0	N	00	N
22	20240227	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	7	2	0.40	208145765	118575	88.93	1752	1784	1738	2270	1224	1748	1755.39	0.44	0	22963	1801	1774	1758	1731	1715	1766	1723	218	522	500	1040	1	1	43568945	765	-1.06	2.33	12	0.27	-1654.00	753.00	7241	20230417	-75.76	1719	20240117	2.09	1921	-8.64	20240102	1719	2.09	20240117	10150	-82.71	20230417	1719	2.09	20240117	0.00	N	214610	500	217 억		192305	N	N	0	N	00	N
23	20240227	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	11	2	0.63	134763235	77178	57.88	1752	1779	1738	2270	1224	1748	1746.14	0.44	0	12712	1801	1774	1758	1731	1715	1766	1723	218	522	500	1040	1	1	43568945	766	-1.06	2.34	12	0.18	-1654.00	753.00	7241	20230417	-75.71	1719	20240117	2.33	1921	-8.43	20240102	1719	2.33	20240117	10150	-82.67	20230417	1719	2.33	20240117	0.00	N	214610	500	217 억		192305	N	N	0	N	00	N
24	20240227	100921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1742	-6	5	-0.34	98053538	56298	42.22	1752	1779	1738	2270	1224	1748	1741.69	0.44	0	10460	1801	1774	1758	1731	1715	1766	1723	218	522	500	1040	1	1	43568945	759	-1.05	2.31	12	0.13	-1654.00	753.00	7241	20230417	-75.94	1719	20240117	1.34	1921	-9.32	20240102	1719	1.34	20240117	10150	-82.84	20230417	1719	1.34	20240117	0.00	N	214610	500	217 억		192305	N	N	0	N	00	N
25	20240227	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1748	0	3	0.00	9405332	5366	4.02	1752	1779	1743	2270	1224	1748	1752.76	0.44	0	-2461	1801	1774	1758	1731	1715	1766	1723	218	522	500	1040	1	1	43568945	762	-1.06	2.32	12	0.01	-1654.00	753.00	7241	20230417	-75.86	1719	20240117	1.69	1921	-9.01	20240102	1719	1.69	20240117	10150	-82.78	20230417	1719	1.69	20240117	0.00	N	214610	500	217 억		192305	N	N	0	N	00	N
26	20240226	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1748	-14	5	-0.79	232119411	132057	98.29	1763	1785	1742	2290	1234	1762	1757.73	0.43	0	647	1835	1798	1776	1739	1717	1787	1728	218	528	500	1050	1	1	43568945	762	-1.06	2.32	12	0.30	-1654.00	753.00	7241	20230417	-75.86	1719	20240117	1.69	1921	-9.01	20240102	1719	1.69	20240117	10150	-82.78	20230417	1719	1.69	20240117	0.00	N	214610	500	217 억		186497	N	N	1	N	00	N
27	20240226	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	-8	5	-0.45	227291017	129295	96.24	1763	1785	1742	2290	1234	1762	1757.93	0.43	0	81	1835	1798	1776	1739	1717	1787	1728	218	528	500	1050	1	1	43568945	764	-1.06	2.33	12	0.30	-1654.00	753.00	7241	20230417	-75.78	1719	20240117	2.04	1921	-8.69	20240102	1719	2.04	20240117	10150	-82.72	20230417	1719	2.04	20240117	0.00	N	214610	500	217 억		186497	N	N	1	N	00	N
28	20240226	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	-7	5	-0.40	201030532	114296	85.07	1763	1785	1742	2290	1234	1762	1758.86	0.43	0	346	1835	1798	1776	1739	1717	1787	1728	218	528	500	1050	1	1	43568945	765	-1.06	2.33	12	0.26	-1654.00	753.00	7241	20230417	-75.76	1719	20240117	2.09	1921	-8.64	20240102	1719	2.09	20240117	10150	-82.71	20230417	1719	2.09	20240117	0.00	N	214610	500	217 억		186497	N	N	1	N	00	N
29	20240226	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	-3	5	-0.17	194197080	110399	82.17	1763	1785	1742	2290	1234	1762	1759.05	0.43	0	1248	1835	1798	1776	1739	1717	1787	1728	218	528	500	1050	1	1	43568945	766	-1.06	2.34	12	0.25	-1654.00	753.00	7241	20230417	-75.71	1719	20240117	2.33	1921	-8.43	20240102	1719	2.33	20240117	10150	-82.67	20230417	1719	2.33	20240117	0.00	N	214610	500	217 억		186497	N	N	1	N	00	N
30	20240226	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1760	-2	5	-0.11	188493516	107143	79.75	1763	1785	1742	2290	1234	1762	1759.27	0.43	0	818	1835	1798	1776	1739	1717	1787	1728	218	528	500	1050	1	1	43568945	767	-1.06	2.34	12	0.25	-1654.00	753.00	7241	20230417	-75.69	1719	20240117	2.39	1921	-8.38	20240102	1719	2.39	20240117	10150	-82.66	20230417	1719	2.39	20240117	0.00	N	214610	500	217 억		186497	N	N	1	N	00	N
31	20240226	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	-7	5	-0.40	148029863	83994	62.52	1763	1785	1750	2290	1234	1762	1762.39	0.43	0	-142	1835	1798	1776	1739	1717	1787	1728	218	528	500	1050	1	1	43568945	765	-1.06	2.33	12	0.19	-1654.00	753.00	7241	20230417	-75.76	1719	20240117	2.09	1921	-8.64	20240102	1719	2.09	20240117	10150	-82.71	20230417	1719	2.09	20240117	0.00	N	214610	500	217 억		186497	N	N	1	N	00	N
32	20240226	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1768	6	2	0.34	71503293	40483	30.13	1763	1785	1750	2290	1234	1762	1766.25	0.43	0	-1303	1835	1798	1776	1739	1717	1787	1728	218	528	500	1050	1	1	43568945	770	-1.07	2.35	12	0.09	-1654.00	753.00	7241	20230417	-75.58	1719	20240117	2.85	1921	-7.96	20240102	1719	2.85	20240117	10150	-82.58	20230417	1719	2.85	20240117	0.00	N	214610	500	217 억		186497	N	N	1	N	00	N
33	20240226	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	3	2	0.17	11000481	6172	4.59	1763	1785	1763	2290	1234	1762	1782.32	0.43	0	-296	1835	1798	1776	1739	1717	1787	1728	218	528	500	1050	1	1	43568945	769	-1.07	2.34	12	0.01	-1654.00	753.00	7241	20230417	-75.62	1719	20240117	2.68	1921	-8.12	20240102	1719	2.68	20240117	10150	-82.61	20230417	1719	2.68	20240117	0.00	N	214610	500	217 억		186497	N	N	1	N	00	N
34	20240223	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1762	-4	5	-0.23	237650605	133336	52.92	1768	1813	1754	2295	1237	1766	1782.34	0.47	0	-17030	1848	1807	1786	1745	1724	1796	1734	218	529	500	1050	1	1	43568945	768	-1.07	2.34	12	0.31	-1654.00	753.00	7241	20230417	-75.67	1719	20240117	2.50	1921	-8.28	20240102	1719	2.50	20240117	10150	-82.64	20230417	1719	2.50	20240117	0.00	N	214610	500	217 억		203398	N	N	1	N	00	N
35	20240223	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1763	-3	5	-0.17	236383638	132617	52.63	1768	1813	1754	2295	1237	1766	1782.45	0.47	0	-16940	1848	1807	1786	1745	1724	1796	1734	218	529	500	1050	1	1	43568945	768	-1.07	2.34	12	0.30	-1654.00	753.00	7241	20230417	-75.65	1719	20240117	2.56	1921	-8.22	20240102	1719	2.56	20240117	10150	-82.63	20230417	1719	2.56	20240117	0.00	N	214610	500	217 억		203398	N	N	0	N	00	N
36	20240223	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	-11	5	-0.62	223500274	125301	49.73	1768	1813	1754	2295	1237	1766	1783.71	0.47	0	-15352	1848	1807	1786	1745	1724	1796	1734	218	529	500	1050	1	1	43568945	765	-1.06	2.33	12	0.29	-1654.00	753.00	7241	20230417	-75.76	1719	20240117	2.09	1921	-8.64	20240102	1719	2.09	20240117	10150	-82.71	20230417	1719	2.09	20240117	0.00	N	214610	500	217 억		203398	N	N	0	N	00	N
37	20240223	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1767	1	2	0.06	199173365	111491	44.25	1768	1813	1764	2295	1237	1766	1786.45	0.47	0	-13456	1848	1807	1786	1745	1724	1796	1734	218	529	500	1050	1	1	43568945	770	-1.07	2.35	12	0.26	-1654.00	753.00	7241	20230417	-75.60	1719	20240117	2.79	1921	-8.02	20240102	1719	2.79	20240117	10150	-82.59	20230417	1719	2.79	20240117	0.00	N	214610	500	217 억		203398	N	N	0	N	00	N
38	20240223	120905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	7	2	0.40	154018580	85969	34.12	1768	1813	1765	2295	1237	1766	1791.56	0.47	0	-2523	1848	1807	1786	1745	1724	1796	1734	218	529	500	1050	1	1	43568945	772	-1.07	2.35	12	0.20	-1654.00	753.00	7241	20230417	-75.51	1719	20240117	3.14	1921	-7.70	20240102	1719	3.14	20240117	10150	-82.53	20230417	1719	3.14	20240117	0.00	N	214610	500	217 억		203398	N	N	0	N	00	N
39	20240223	110854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	9	2	0.51	136508354	76099	30.20	1768	1813	1765	2295	1237	1766	1793.83	0.47	0	-1895	1848	1807	1786	1745	1724	1796	1734	218	529	500	1050	1	1	43568945	773	-1.07	2.36	12	0.17	-1654.00	753.00	7241	20230417	-75.49	1719	20240117	3.26	1921	-7.60	20240102	1719	3.26	20240117	10150	-82.51	20230417	1719	3.26	20240117	0.00	N	214610	500	217 억		203398	N	N	0	N	00	N
40	20240223	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1793	27	2	1.53	112585086	62696	24.88	1768	1813	1765	2295	1237	1766	1795.73	0.47	0	-2035	1848	1807	1786	1745	1724	1796	1734	218	529	500	1050	1	1	43568945	781	-1.08	2.38	12	0.14	-1654.00	753.00	7241	20230417	-75.24	1719	20240117	4.30	1921	-6.66	20240102	1719	4.30	20240117	10150	-82.33	20230417	1719	4.30	20240117	0.00	N	214610	500	217 억		203398	N	N	0	N	00	N
41	20240223	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	-1	5	-0.06	9945538	5630	2.23	1768	1779	1765	2295	1237	1766	1766.53	0.47	0	-142	1848	1807	1786	1745	1724	1796	1734	218	529	500	1050	1	1	43568945	769	-1.07	2.34	12	0.01	-1654.00	753.00	7241	20230417	-75.62	1719	20240117	2.68	1921	-8.12	20240102	1719	2.68	20240117	10150	-82.61	20230417	1719	2.68	20240117	0.00	N	214610	500	217 억		203398	N	N	0	N	00	N
42	20240222	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1766	-45	5	-2.48	447142477	250358	111.63	1811	1827	1765	2350	1268	1811	1786.06	0.68	0	-89577	1859	1835	1817	1793	1775	1826	1784	218	539	500	1080	1	1	43568945	769	-1.07	2.35	12	0.57	-1654.00	753.00	7241	20230417	-75.61	1719	20240117	2.73	1921	-8.07	20240102	1719	2.73	20240117	10150	-82.60	20230417	1719	2.73	20240117	0.00	N	214610	500	217 억		294310	N	N	0	N	00	N
43	20240222	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1769	-42	5	-2.32	411058330	229926	102.52	1811	1827	1765	2350	1268	1811	1787.79	0.68	0	-88494	1859	1835	1817	1793	1775	1826	1784	218	539	500	1080	1	1	43568945	771	-1.07	2.35	12	0.53	-1654.00	753.00	7241	20230417	-75.57	1719	20240117	2.91	1921	-7.91	20240102	1719	2.91	20240117	10150	-82.57	20230417	1719	2.91	20240117	0.00	N	214610	500	217 억		294310	N	N	0	N	00	N
44	20240222	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	-21	5	-1.16	267877481	149345	66.59	1811	1827	1787	2350	1268	1811	1793.68	0.68	0	-51792	1859	1835	1817	1793	1775	1826	1784	218	539	500	1080	1	1	43568945	780	-1.08	2.38	12	0.34	-1654.00	753.00	7241	20230417	-75.28	1719	20240117	4.13	1921	-6.82	20240102	1719	4.13	20240117	10150	-82.36	20230417	1719	4.13	20240117	0.00	N	214610	500	217 억		294310	N	N	0	N	00	N
45	20240222	130844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	-21	5	-1.16	184935057	102996	45.92	1811	1827	1787	2350	1268	1811	1795.56	0.68	0	-43713	1859	1835	1817	1793	1775	1826	1784	218	539	500	1080	1	1	43568945	780	-1.08	2.38	12	0.24	-1654.00	753.00	7241	20230417	-75.28	1719	20240117	4.13	1921	-6.82	20240102	1719	4.13	20240117	10150	-82.36	20230417	1719	4.13	20240117	0.00	N	214610	500	217 억		294310	N	N	0	N	00	N
46	20240222	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1797	-14	5	-0.77	154098366	85772	38.24	1811	1827	1787	2350	1268	1811	1796.60	0.68	0	-37193	1859	1835	1817	1793	1775	1826	1784	218	539	500	1080	1	1	43568945	783	-1.09	2.39	12	0.20	-1654.00	753.00	7241	20230417	-75.18	1719	20240117	4.54	1921	-6.45	20240102	1719	4.54	20240117	10150	-82.30	20230417	1719	4.54	20240117	0.00	N	214610	500	217 억		294310	N	N	0	N	00	N
47	20240222	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1791	-20	5	-1.10	132920493	73951	32.97	1811	1827	1787	2350	1268	1811	1797.41	0.68	0	-35683	1859	1835	1817	1793	1775	1826	1784	218	539	500	1080	1	1	43568945	780	-1.08	2.38	12	0.17	-1654.00	753.00	7241	20230417	-75.27	1719	20240117	4.19	1921	-6.77	20240102	1719	4.19	20240117	10150	-82.35	20230417	1719	4.19	20240117	0.00	N	214610	500	217 억		294310	N	N	0	N	00	N
48	20240222	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1793	-18	5	-0.99	98957245	54986	24.52	1811	1827	1787	2350	1268	1811	1799.68	0.68	0	-31436	1859	1835	1817	1793	1775	1826	1784	218	539	500	1080	1	1	43568945	781	-1.08	2.38	12	0.13	-1654.00	753.00	7241	20230417	-75.24	1719	20240117	4.30	1921	-6.66	20240102	1719	4.30	20240117	10150	-82.33	20230417	1719	4.30	20240117	0.00	N	214610	500	217 억		294310	N	N	0	N	00	N
49	20240222	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1823	12	2	0.66	8026653	4439	1.98	1811	1827	1805	2350	1268	1811	1808.21	0.68	0	1037	1859	1835	1817	1793	1775	1826	1784	218	539	500	1080	1	1	43568945	794	-1.10	2.42	12	0.01	-1654.00	753.00	7241	20230417	-74.82	1719	20240117	6.05	1921	-5.10	20240102	1719	6.05	20240117	10150	-82.04	20230417	1719	6.05	20240117	0.00	N	214610	500	217 억		294310	N	N	0	N	00	N
50	20240221	160850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1811	-13	5	-0.71	407145433	224051	48.82	1825	1841	1799	2370	1277	1824	1817.20	0.65	0	11233	1902	1862	1840	1800	1778	1852	1790	218	546	500	1090	1	1	43568945	789	-1.09	2.41	12	0.51	-1654.00	753.00	7241	20230417	-74.99	1719	20240117	5.35	1921	-5.73	20240102	1719	5.35	20240117	10150	-82.16	20230417	1719	5.35	20240117	0.00	N	214610	500	217 억		281237	N	N	1	N	00	N
51	20240221	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1815	-9	5	-0.49	398568131	219315	47.79	1825	1841	1799	2370	1277	1824	1817.33	0.65	0	11652	1902	1862	1840	1800	1778	1852	1790	218	546	500	1090	1	1	43568945	791	-1.10	2.41	12	0.50	-1654.00	753.00	7241	20230417	-74.93	1719	20240117	5.58	1921	-5.52	20240102	1719	5.58	20240117	10150	-82.12	20230417	1719	5.58	20240117	0.00	N	214610	500	217 억		281237	N	N	1	N	00	N
52	20240221	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1831	7	2	0.38	307397065	169393	36.91	1825	1840	1799	2370	1277	1824	1814.70	0.65	0	-697	1902	1862	1840	1800	1778	1852	1790	218	546	500	1090	1	1	43568945	798	-1.11	2.43	12	0.39	-1654.00	753.00	7241	20230417	-74.71	1719	20240117	6.52	1921	-4.69	20240102	1719	6.52	20240117	10150	-81.96	20230417	1719	6.52	20240117	0.00	N	214610	500	217 억		281237	N	N	1	N	00	N
53	20240221	130842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1809	-15	5	-0.82	198037302	109002	23.75	1825	1840	1808	2370	1277	1824	1816.82	0.65	0	-5977	1902	1862	1840	1800	1778	1852	1790	218	546	500	1090	1	1	43568945	788	-1.09	2.40	12	0.25	-1654.00	753.00	7241	20230417	-75.02	1719	20240117	5.24	1921	-5.83	20240102	1719	5.24	20240117	10150	-82.18	20230417	1719	5.24	20240117	0.00	N	214610	500	217 억		281237	N	N	1	N	00	N
54	20240221	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1821	-3	5	-0.16	159069810	87478	19.06	1825	1840	1810	2370	1277	1824	1818.40	0.65	0	790	1902	1862	1840	1800	1778	1852	1790	218	546	500	1090	1	1	43568945	793	-1.10	2.42	12	0.20	-1654.00	753.00	7241	20230417	-74.85	1719	20240117	5.93	1921	-5.21	20240102	1719	5.93	20240117	10150	-82.06	20230417	1719	5.93	20240117	0.00	N	214610	500	217 억		281237	N	N	1	N	00	N
55	20240221	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1825	1	2	0.05	152425959	83821	18.27	1825	1840	1810	2370	1277	1824	1818.47	0.65	0	1575	1902	1862	1840	1800	1778	1852	1790	218	546	500	1090	1	1	43568945	795	-1.10	2.42	12	0.19	-1654.00	753.00	7241	20230417	-74.80	1719	20240117	6.17	1921	-5.00	20240102	1719	6.17	20240117	10150	-82.02	20230417	1719	6.17	20240117	0.00	N	214610	500	217 억		281237	N	N	1	N	00	N
56	20240221	100842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1811	-13	5	-0.71	114988551	63208	13.77	1825	1840	1810	2370	1277	1824	1819.21	0.65	0	-2656	1902	1862	1840	1800	1778	1852	1790	218	546	500	1090	1	1	43568945	789	-1.09	2.41	12	0.15	-1654.00	753.00	7241	20230417	-74.99	1719	20240117	5.35	1921	-5.73	20240102	1719	5.35	20240117	10150	-82.16	20230417	1719	5.35	20240117	0.00	N	214610	500	217 억		281237	N	N	1	N	00	N
57	20240221	090842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1835	11	2	0.60	19889155	10895	2.37	1825	1835	1821	2370	1277	1824	1825.53	0.65	0	213	1902	1862	1840	1800	1778	1852	1790	218	546	500	1090	1	1	43568945	799	-1.11	2.44	12	0.03	-1654.00	753.00	7241	20230417	-74.66	1719	20240117	6.75	1921	-4.48	20240102	1719	6.75	20240117	10150	-81.92	20230417	1719	6.75	20240117	0.00	N	214610	500	217 억		281237	N	N	1	N	00	N
58	20240220	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1824	-16	5	-0.87	845442723	457854	78.60	1840	1880	1818	2390	1288	1840	1846.53	0.63	0	13980	1941	1890	1843	1792	1745	1916	1818	218	550	500	1100	1	1	43568945	795	-1.10	2.42	12	1.05	-1654.00	753.00	7241	20230417	-74.81	1719	20240117	6.11	1921	-5.05	20240102	1719	6.11	20240117	10150	-82.03	20230417	1719	6.11	20240117	0.00	N	214610	500	217 억		273840	N	N	1	N	00	N
59	20240220	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1823	-17	5	-0.92	834585333	451906	77.58	1840	1880	1818	2390	1288	1840	1846.81	0.63	0	14433	1941	1890	1843	1792	1745	1916	1818	218	550	500	1100	1	1	43568945	794	-1.10	2.42	12	1.04	-1654.00	753.00	7241	20230417	-74.82	1719	20240117	6.05	1921	-5.10	20240102	1719	6.05	20240117	10150	-82.04	20230417	1719	6.05	20240117	0.00	N	214610	500	217 억		273840	N	N	1	N	00	N
60	20240220	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1825	-15	5	-0.82	768902384	415828	71.38	1840	1880	1818	2390	1288	1840	1849.09	0.63	0	12674	1941	1890	1843	1792	1745	1916	1818	218	550	500	1100	1	1	43568945	795	-1.10	2.42	12	0.95	-1654.00	753.00	7241	20230417	-74.80	1719	20240117	6.17	1921	-5.00	20240102	1719	6.17	20240117	10150	-82.02	20230417	1719	6.17	20240117	0.00	N	214610	500	217 억		273840	N	N	1	N	00	N
61	20240220	130837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1821	-19	5	-1.03	762730550	412446	70.80	1840	1880	1818	2390	1288	1840	1849.29	0.63	0	11358	1941	1890	1843	1792	1745	1916	1818	218	550	500	1100	1	1	43568945	793	-1.10	2.42	12	0.95	-1654.00	753.00	7241	20230417	-74.85	1719	20240117	5.93	1921	-5.21	20240102	1719	5.93	20240117	10150	-82.06	20230417	1719	5.93	20240117	0.00	N	214610	500	217 억		273840	N	N	1	N	00	N
62	20240220	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1827	-13	5	-0.71	738432081	399134	68.52	1840	1880	1818	2390	1288	1840	1850.09	0.63	0	9171	1941	1890	1843	1792	1745	1916	1818	218	550	500	1100	1	1	43568945	796	-1.10	2.43	12	0.92	-1654.00	753.00	7241	20230417	-74.77	1719	20240117	6.28	1921	-4.89	20240102	1719	6.28	20240117	10150	-82.00	20230417	1719	6.28	20240117	0.00	N	214610	500	217 억		273840	N	N	1	N	00	N
63	20240220	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1819	-21	5	-1.14	709561119	383296	65.80	1840	1880	1819	2390	1288	1840	1851.21	0.63	0	8363	1941	1890	1843	1792	1745	1916	1818	218	550	500	1100	1	1	43568945	793	-1.10	2.42	12	0.88	-1654.00	753.00	7241	20230417	-74.88	1719	20240117	5.82	1921	-5.31	20240102	1719	5.82	20240117	10150	-82.08	20230417	1719	5.82	20240117	0.00	N	214610	500	217 억		273840	N	N	1	N	00	N
64	20240220	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1846	6	2	0.33	515157985	277310	47.61	1840	1880	1830	2390	1288	1840	1857.70	0.63	0	31034	1941	1890	1843	1792	1745	1916	1818	218	550	500	1100	1	1	43568945	804	-1.12	2.45	12	0.64	-1654.00	753.00	7241	20230417	-74.51	1719	20240117	7.39	1921	-3.90	20240102	1719	7.39	20240117	10150	-81.81	20230417	1719	7.39	20240117	0.00	N	214610	500	217 억		273840	N	N	1	N	00	N
65	20240220	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1838	-2	5	-0.11	23463301	12678	2.18	1840	1860	1831	2390	1288	1840	1850.71	0.63	0	-4385	1941	1890	1843	1792	1745	1916	1818	218	550	500	1100	1	1	43568945	801	-1.11	2.44	12	0.03	-1654.00	753.00	7241	20230417	-74.62	1719	20240117	6.92	1921	-4.32	20240102	1719	6.92	20240117	10150	-81.89	20230417	1719	6.92	20240117	0.00	N	214610	500	217 억		273840	N	N	1	N	00	N
66	20240219	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1840	33	2	1.83	1079700178	582016	169.31	1807	1894	1796	2345	1265	1807	1855.10	0.67	0	-18048	1869	1837	1809	1777	1749	1824	1764	218	538	500	1080	1	1	43568945	802	-1.11	2.44	12	1.34	-1654.00	753.00	7241	20230417	-74.59	1719	20240117	7.04	1921	-4.22	20240102	1719	7.04	20240117	10150	-81.87	20230417	1719	7.04	20240117	0.00	N	214610	500	217 억		293385	N	N	1	N	00	N
67	20240219	150840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1833	26	2	1.44	1059853261	571201	166.16	1807	1894	1796	2345	1265	1807	1855.48	0.67	0	-18267	1869	1837	1809	1777	1749	1824	1764	218	538	500	1080	1	1	43568945	799	-1.11	2.43	12	1.31	-1654.00	753.00	7241	20230417	-74.69	1719	20240117	6.63	1921	-4.58	20240102	1719	6.63	20240117	10150	-81.94	20230417	1719	6.63	20240117	0.00	N	214610	500	217 억		293385	N	N	0	N	00	N
68	20240219	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1833	26	2	1.44	1019109181	548982	159.70	1807	1894	1796	2345	1265	1807	1856.36	0.67	0	-12940	1869	1837	1809	1777	1749	1824	1764	218	538	500	1080	1	1	43568945	799	-1.11	2.43	12	1.26	-1654.00	753.00	7241	20230417	-74.69	1719	20240117	6.63	1921	-4.58	20240102	1719	6.63	20240117	10150	-81.94	20230417	1719	6.63	20240117	0.00	N	214610	500	217 억		293385	N	N	0	N	00	N
69	20240219	130839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1842	35	2	1.94	957342759	515350	149.92	1807	1894	1796	2345	1265	1807	1857.66	0.67	0	-4367	1869	1837	1809	1777	1749	1824	1764	218	538	500	1080	1	1	43568945	803	-1.11	2.45	12	1.18	-1654.00	753.00	7241	20230417	-74.56	1719	20240117	7.16	1921	-4.11	20240102	1719	7.16	20240117	10150	-81.85	20230417	1719	7.16	20240117	0.00	N	214610	500	217 억		293385	N	N	0	N	00	N
70	20240219	120837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1844	37	2	2.05	917609272	493785	143.64	1807	1894	1796	2345	1265	1807	1858.32	0.67	0	6766	1869	1837	1809	1777	1749	1824	1764	218	538	500	1080	1	1	43568945	803	-1.11	2.45	12	1.13	-1654.00	753.00	7241	20230417	-74.53	1719	20240117	7.27	1921	-4.01	20240102	1719	7.27	20240117	10150	-81.83	20230417	1719	7.27	20240117	0.00	N	214610	500	217 억		293385	N	N	0	N	00	N
71	20240219	110835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1843	36	2	1.99	891925282	479864	139.59	1807	1894	1796	2345	1265	1807	1858.70	0.67	0	9251	1869	1837	1809	1777	1749	1824	1764	218	538	500	1080	1	1	43568945	803	-1.11	2.45	12	1.10	-1654.00	753.00	7241	20230417	-74.55	1719	20240117	7.21	1921	-4.06	20240102	1719	7.21	20240117	10150	-81.84	20230417	1719	7.21	20240117	0.00	N	214610	500	217 억		293385	N	N	0	N	00	N
72	20240219	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1858	51	2	2.82	716719108	384937	111.98	1807	1894	1796	2345	1265	1807	1861.91	0.67	0	4190	1869	1837	1809	1777	1749	1824	1764	218	538	500	1080	1	1	43568945	810	-1.12	2.47	12	0.88	-1654.00	753.00	7241	20230417	-74.34	1719	20240117	8.09	1921	-3.28	20240102	1719	8.09	20240117	10150	-81.69	20230417	1719	8.09	20240117	0.00	N	214610	500	217 억		293385	N	N	0	N	00	N
73	20240219	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1820	13	2	0.72	27306407	15061	4.38	1807	1823	1796	2345	1265	1807	1813.05	0.67	0	1393	1869	1837	1809	1777	1749	1824	1764	218	538	500	1080	1	1	43568945	793	-1.10	2.42	12	0.03	-1654.00	753.00	7241	20230417	-74.87	1719	20240117	5.88	1921	-5.26	20240102	1719	5.88	20240117	10150	-82.07	20230417	1719	5.88	20240117	0.00	N	214610	500	217 억		293385	N	N	0	N	00	N
74	20240216	160827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1807	2	2	0.11	619696917	341522	185.55	1808	1841	1781	2345	1264	1805	1814.52	0.75	0	-26157	1830	1817	1802	1789	1774	1824	1796	218	540	500	1080	1	1	43568945	787	-1.09	2.40	12	0.78	-1654.00	753.00	7241	20230417	-75.04	1719	20240117	5.12	1921	-5.93	20240102	1719	5.12	20240117	10150	-82.20	20230417	1719	5.12	20240117	0.00	N	214610	500	217 억		327715	N	N	0	N	00	N
75	20240216	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1808	3	2	0.17	603575471	332602	180.71	1808	1841	1781	2345	1264	1805	1814.71	0.75	0	-27115	1830	1817	1802	1789	1774	1824	1796	218	540	500	1080	1	1	43568945	788	-1.09	2.40	12	0.76	-1654.00	753.00	7241	20230417	-75.03	1719	20240117	5.18	1921	-5.88	20240102	1719	5.18	20240117	10150	-82.19	20230417	1719	5.18	20240117	0.00	N	214610	500	217 억		327715	N	N	0	N	00	N
76	20240216	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1799	-6	5	-0.33	576435130	317578	172.54	1808	1841	1781	2345	1264	1805	1815.10	0.75	0	-31685	1830	1817	1802	1789	1774	1824	1796	218	540	500	1080	1	1	43568945	784	-1.09	2.39	12	0.73	-1654.00	753.00	7241	20230417	-75.16	1719	20240117	4.65	1921	-6.35	20240102	1719	4.65	20240117	10150	-82.28	20230417	1719	4.65	20240117	0.00	N	214610	500	217 억		327715	N	N	0	N	00	N
77	20240216	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	-15	5	-0.83	554848881	305580	166.02	1808	1841	1781	2345	1264	1805	1815.72	0.75	0	-39224	1830	1817	1802	1789	1774	1824	1796	218	540	500	1080	1	1	43568945	780	-1.08	2.38	12	0.70	-1654.00	753.00	7241	20230417	-75.28	1719	20240117	4.13	1921	-6.82	20240102	1719	4.13	20240117	10150	-82.36	20230417	1719	4.13	20240117	0.00	N	214610	500	217 억		327715	N	N	0	N	00	N
78	20240216	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1794	-11	5	-0.61	499632316	274685	149.24	1808	1841	1791	2345	1264	1805	1818.93	0.75	0	-18218	1830	1817	1802	1789	1774	1824	1796	218	540	500	1080	1	1	43568945	782	-1.08	2.38	12	0.63	-1654.00	753.00	7241	20230417	-75.22	1719	20240117	4.36	1921	-6.61	20240102	1719	4.36	20240117	10150	-82.33	20230417	1719	4.36	20240117	0.00	N	214610	500	217 억		327715	N	N	0	N	00	N
79	20240216	110839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1795	-10	5	-0.55	462493885	253987	137.99	1808	1841	1794	2345	1264	1805	1820.94	0.75	0	-7681	1830	1817	1802	1789	1774	1824	1796	218	540	500	1080	1	1	43568945	782	-1.09	2.38	12	0.58	-1654.00	753.00	7241	20230417	-75.21	1719	20240117	4.42	1921	-6.56	20240102	1719	4.42	20240117	10150	-82.32	20230417	1719	4.42	20240117	0.00	N	214610	500	217 억		327715	N	N	0	N	00	N
80	20240216	100832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1824	19	2	1.05	310319470	169689	92.19	1808	1841	1802	2345	1264	1805	1828.75	0.75	0	23276	1830	1817	1802	1789	1774	1824	1796	218	540	500	1080	1	1	43568945	795	-1.10	2.42	12	0.39	-1654.00	753.00	7241	20230417	-74.81	1719	20240117	6.11	1921	-5.05	20240102	1719	6.11	20240117	10150	-82.03	20230417	1719	6.11	20240117	0.00	N	214610	500	217 억		327715	N	N	0	N	00	N
81	20240216	090826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1818	13	2	0.72	38297136	21157	11.49	1808	1819	1802	2345	1264	1805	1810.14	0.75	0	14057	1830	1817	1802	1789	1774	1824	1796	218	540	500	1080	1	1	43568945	792	-1.10	2.41	12	0.05	-1654.00	753.00	7241	20230417	-74.89	1719	20240117	5.76	1921	-5.36	20240102	1719	5.76	20240117	10150	-82.09	20230417	1719	5.76	20240117	0.00	N	214610	500	217 억		327715	N	N	0	N	00	N
82	20240215	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1805	7	2	0.39	330911885	183829	44.05	1798	1815	1787	2335	1259	1798	1800.10	0.70	0	21980	1878	1838	1781	1741	1684	1858	1761	218	537	500	1070	1	1	43568945	786	-1.09	2.40	12	0.42	-1654.00	753.00	7241	20230417	-75.07	1719	20240117	5.00	1921	-6.04	20240102	1719	5.00	20240117	10150	-82.22	20230417	1719	5.00	20240117	0.00	N	214610	500	217 억		306469	N	N	598	N	00	N
83	20240215	150831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1796	-2	5	-0.11	301026265	167283	40.09	1798	1815	1787	2335	1259	1798	1799.50	0.70	0	23881	1878	1838	1781	1741	1684	1858	1761	218	537	500	1070	1	1	43568945	782	-1.09	2.39	12	0.38	-1654.00	753.00	7241	20230417	-75.20	1719	20240117	4.48	1921	-6.51	20240102	1719	4.48	20240117	10150	-82.31	20230417	1719	4.48	20240117	0.00	N	214610	500	217 억		306469	N	N	598	N	00	N
84	20240215	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1810	12	2	0.67	250063617	138981	33.31	1798	1815	1787	2335	1259	1798	1799.26	0.70	0	23710	1878	1838	1781	1741	1684	1858	1761	218	537	500	1070	1	1	43568945	789	-1.09	2.40	12	0.32	-1654.00	753.00	7241	20230417	-75.00	1719	20240117	5.29	1921	-5.78	20240102	1719	5.29	20240117	10150	-82.17	20230417	1719	5.29	20240117	0.00	N	214610	500	217 억		306469	N	N	598	N	00	N
85	20240215	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1809	11	2	0.61	200978286	111874	26.81	1798	1812	1787	2335	1259	1798	1796.47	0.70	0	17328	1878	1838	1781	1741	1684	1858	1761	218	537	500	1070	1	1	43568945	788	-1.09	2.40	12	0.26	-1654.00	753.00	7241	20230417	-75.02	1719	20240117	5.24	1921	-5.83	20240102	1719	5.24	20240117	10150	-82.18	20230417	1719	5.24	20240117	0.00	N	214610	500	217 억		306469	N	N	598	N	00	N
86	20240215	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	0	3	0.00	148587006	82794	19.84	1798	1812	1787	2335	1259	1798	1794.66	0.70	0	5268	1878	1838	1781	1741	1684	1858	1761	218	537	500	1070	1	1	43568945	783	-1.09	2.39	12	0.19	-1654.00	753.00	7241	20230417	-75.17	1719	20240117	4.60	1921	-6.40	20240102	1719	4.60	20240117	10150	-82.29	20230417	1719	4.60	20240117	0.00	N	214610	500	217 억		306469	N	N	598	N	00	N
87	20240215	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1797	-1	5	-0.06	115030843	64139	15.37	1798	1812	1787	2335	1259	1798	1793.46	0.70	0	-5497	1878	1838	1781	1741	1684	1858	1761	218	537	500	1070	1	1	43568945	783	-1.09	2.39	12	0.15	-1654.00	753.00	7241	20230417	-75.18	1719	20240117	4.54	1921	-6.45	20240102	1719	4.54	20240117	10150	-82.30	20230417	1719	4.54	20240117	0.00	N	214610	500	217 억		306469	N	N	598	N	00	N
88	20240215	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1792	-6	5	-0.33	58074432	32337	7.75	1798	1812	1790	2335	1259	1798	1795.91	0.70	0	-7654	1878	1838	1781	1741	1684	1858	1761	218	537	500	1070	1	1	43568945	781	-1.08	2.38	12	0.07	-1654.00	753.00	7241	20230417	-75.25	1719	20240117	4.25	1921	-6.72	20240102	1719	4.25	20240117	10150	-82.34	20230417	1719	4.25	20240117	0.00	N	214610	500	217 억		306469	N	N	598	N	00	N
89	20240215	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1791	-7	5	-0.39	9153807	5109	1.22	1798	1800	1790	2335	1259	1798	1791.70	0.70	0	28	1878	1838	1781	1741	1684	1858	1761	218	537	500	1070	1	1	43568945	780	-1.08	2.38	12	0.01	-1654.00	753.00	7241	20230417	-75.27	1719	20240117	4.19	1921	-6.77	20240102	1719	4.19	20240117	10150	-82.35	20230417	1719	4.19	20240117	0.00	N	214610	500	217 억		306469	N	N	598	N	00	N
90	20240214	160816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	51	2	2.92	745540448	417087	443.68	1747	1821	1724	2270	1223	1747	1787.49	0.37	0	138568	1773	1760	1745	1732	1717	1766	1738	218	523	500	1040	1	1	43568945	783	-1.09	2.39	12	0.96	-1654.00	753.00	7241	20230417	-75.17	1719	20240117	4.60	1921	-6.40	20240102	1719	4.60	20240117	10150	-82.29	20230417	1719	4.60	20240117	0.00	N	214610	500	217 억		161589	N	N	598	N	00	N
91	20240214	150818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	53	2	3.03	723360474	404750	430.56	1747	1821	1724	2270	1223	1747	1787.18	0.37	0	142422	1773	1760	1745	1732	1717	1766	1738	218	523	500	1040	1	1	43568945	784	-1.09	2.39	12	0.93	-1654.00	753.00	7241	20230417	-75.14	1719	20240117	4.71	1921	-6.30	20240102	1719	4.71	20240117	10150	-82.27	20230417	1719	4.71	20240117	0.00	N	214610	500	217 억		161589	N	N	1	N	00	N
92	20240214	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1793	46	2	2.63	620323371	347497	369.65	1747	1821	1724	2270	1223	1747	1785.12	0.37	0	140988	1773	1760	1745	1732	1717	1766	1738	218	523	500	1040	1	1	43568945	781	-1.08	2.38	12	0.80	-1654.00	753.00	7241	20230417	-75.24	1719	20240117	4.30	1921	-6.66	20240102	1719	4.30	20240117	10150	-82.33	20230417	1719	4.30	20240117	0.00	N	214610	500	217 억		161589	N	N	1	N	00	N
93	20240214	130817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1806	59	2	3.38	559899359	313902	333.92	1747	1821	1724	2270	1223	1747	1783.68	0.37	0	136686	1773	1760	1745	1732	1717	1766	1738	218	523	500	1040	1	1	43568945	787	-1.09	2.40	12	0.72	-1654.00	753.00	7241	20230417	-75.06	1719	20240117	5.06	1921	-5.99	20240102	1719	5.06	20240117	10150	-82.21	20230417	1719	5.06	20240117	0.00	N	214610	500	217 억		161589	N	N	1	N	00	N
94	20240214	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1812	65	2	3.72	437972001	246600	262.32	1747	1815	1724	2270	1223	1747	1776.04	0.37	0	109453	1773	1760	1745	1732	1717	1766	1738	218	523	500	1040	1	1	43568945	789	-1.10	2.41	12	0.57	-1654.00	753.00	7241	20230417	-74.98	1719	20240117	5.41	1921	-5.67	20240102	1719	5.41	20240117	10150	-82.15	20230417	1719	5.41	20240117	0.00	N	214610	500	217 억		161589	N	N	1	N	00	N
95	20240214	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1793	46	2	2.63	248222299	140775	149.75	1747	1794	1724	2270	1223	1747	1763.26	0.37	0	58868	1773	1760	1745	1732	1717	1766	1738	218	523	500	1040	1	1	43568945	781	-1.08	2.38	12	0.32	-1654.00	753.00	7241	20230417	-75.24	1719	20240117	4.30	1921	-6.66	20240102	1719	4.30	20240117	10150	-82.33	20230417	1719	4.30	20240117	0.00	N	214610	500	217 억		161589	N	N	1	N	00	N
96	20240214	090806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1732	-15	5	-0.86	4447494	2556	2.72	1747	1750	1728	2270	1223	1747	1740.02	0.37	0	-342	1773	1760	1745	1732	1717	1766	1738	218	523	500	1040	1	1	43568945	755	-1.05	2.30	12	0.01	-1654.00	753.00	7241	20230417	-76.08	1719	20240117	0.76	1921	-9.84	20240102	1719	0.76	20240117	10150	-82.94	20230417	1719	0.76	20240117	0.00	N	214610	500	217 억		161589	N	N	1	N	00	N
97	20240213	160806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1747	-2	5	-0.11	163537271	93903	127.93	1746	1758	1730	2270	1225	1749	1741.55	0.30	0	30215	1789	1769	1745	1725	1701	1757	1713	218	521	500	1040	1	1	43568945	761	-1.06	2.32	12	0.22	-1654.00	753.00	7241	20230417	-75.87	1719	20240117	1.63	1921	-9.06	20240102	1719	1.63	20240117	10150	-82.79	20230417	1719	1.63	20240117	0.00	N	214610	500	217 억		131374	N	N	1	N	00	N
98	20240213	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1748	-1	5	-0.06	154578834	88776	120.95	1746	1758	1730	2270	1225	1749	1741.22	0.30	0	30216	1789	1769	1745	1725	1701	1757	1713	218	521	500	1040	1	1	43568945	762	-1.06	2.32	12	0.20	-1654.00	753.00	7241	20230417	-75.86	1719	20240117	1.69	1921	-9.01	20240102	1719	1.69	20240117	10150	-82.78	20230417	1719	1.69	20240117	0.00	N	214610	500	217 억		131374	N	N	1	N	00	N
99	20240213	140812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1747	-2	5	-0.11	135368669	77776	105.96	1746	1758	1730	2270	1225	1749	1740.49	0.30	0	26647	1789	1769	1745	1725	1701	1757	1713	218	521	500	1040	1	1	43568945	761	-1.06	2.32	12	0.18	-1654.00	753.00	7241	20230417	-75.87	1719	20240117	1.63	1921	-9.06	20240102	1719	1.63	20240117	10150	-82.79	20230417	1719	1.63	20240117	0.00	N	214610	500	217 억		131374	N	N	1	N	00	N
100	20240213	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1741	-8	5	-0.46	113437452	65191	88.81	1746	1758	1730	2270	1225	1749	1740.08	0.30	0	16831	1789	1769	1745	1725	1701	1757	1713	218	521	500	1040	1	1	43568945	759	-1.05	2.31	12	0.15	-1654.00	753.00	7241	20230417	-75.96	1719	20240117	1.28	1921	-9.37	20240102	1719	1.28	20240117	10150	-82.85	20230417	1719	1.28	20240117	0.00	N	214610	500	217 억		131374	N	N	1	N	00	N
101	20240213	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1741	-8	5	-0.46	103201346	59303	80.79	1746	1758	1730	2270	1225	1749	1740.24	0.30	0	16333	1789	1769	1745	1725	1701	1757	1713	218	521	500	1040	1	1	43568945	759	-1.05	2.31	12	0.14	-1654.00	753.00	7241	20230417	-75.96	1719	20240117	1.28	1921	-9.37	20240102	1719	1.28	20240117	10150	-82.85	20230417	1719	1.28	20240117	0.00	N	214610	500	217 억		131374	N	N	1	N	00	N
102	20240213	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1743	-6	5	-0.34	86117320	49459	67.38	1746	1758	1730	2270	1225	1749	1741.19	0.30	0	16581	1789	1769	1745	1725	1701	1757	1713	218	521	500	1040	1	1	43568945	759	-1.05	2.31	12	0.11	-1654.00	753.00	7241	20230417	-75.93	1719	20240117	1.40	1921	-9.27	20240102	1719	1.40	20240117	10150	-82.83	20230417	1719	1.40	20240117	0.00	N	214610	500	217 억		131374	N	N	1	N	00	N
103	20240213	100648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1746	-3	5	-0.17	57585913	33047	45.02	1746	1758	1730	2270	1225	1749	1742.55	0.30	0	14603	1789	1769	1745	1725	1701	1757	1713	218	521	500	1040	1	1	43568945	761	-1.06	2.32	12	0.08	-1654.00	753.00	7241	20230417	-75.89	1719	20240117	1.57	1921	-9.11	20240102	1719	1.57	20240117	10150	-82.80	20230417	1719	1.57	20240117	0.00	N	214610	500	217 억		131374	N	N	1	N	00	N