KissMeData/119610/price/prices-20250201.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	20250212	160755	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
3	20250212	150754	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
4	20250212	140756	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
5	20250212	130758	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
6	20250212	120754	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
7	20250212	110753	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
8	20250212	100748	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
9	20250212	090748	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
10	20250211	160757	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
11	20250211	150757	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
12	20250211	140758	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
13	20250211	130756	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
14	20250211	120755	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
15	20250211	110756	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
16	20250211	100757	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
17	20250211	090800	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
18	20250210	160753	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
19	20250210	150752	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
20	20250210	140750	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
21	20250210	130753	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
22	20250210	120749	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
23	20250210	110747	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
24	20250210	100747	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
25	20250210	090744	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
26	20250207	160738	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
27	20250207	150740	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
28	20250207	140739	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
29	20250207	130738	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
30	20250207	120738	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
31	20250207	110735	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
32	20250207	100737	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
33	20250207	090742	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
34	20250206	160719	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
35	20250206	150723	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
36	20250206	140724	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
37	20250206	130721	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
38	20250206	120719	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
39	20250206	110714	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
40	20250206	100715	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
41	20250206	090724	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
42	20250205	160712	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
43	20250205	150716	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
44	20250205	140714	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
45	20250205	130713	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
46	20250205	120715	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
47	20250205	110714	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
48	20250205	100721	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
49	20250205	090725	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
50	20250204	160656	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
51	20250204	150708	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
52	20250204	140707	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
53	20250204	130709	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
54	20250204	120716	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
55	20250204	110700	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
56	20250204	100705	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N
57	20250204	090706	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	11.04	0	0	24900	24900	24900	24900	24900	24900	24900	66	7450	500	0	50	1	13216478	3291	23.85	1.60	12	0.00	1044.00	15520.00	34550	20240319	-27.93	23300	20240405	6.87	24900	0.00	20250102	24900	0.00	20250102	34550	-27.93	20240319	23300	6.87	20240405	0.02	N	119610	500	66 억		1458903	N	N	0	N	00	N