KissMeData/043100/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	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	498	-25	5	-4.78	815682514	1629688	20.86	520	521	489	679	367	523	500.51	2.28	0	83891	595	559	519	483	443	577	501	332	156	500	370	1	1	66379208	331	-4.45	1.13	12	2.46	-112.00	441.00	650	20240219	-23.38	346	20240125	43.93	650	-23.38	20240219	346	43.93	20240125	650	-23.38	20240219	346	43.93	20240125	0.00	N	043100	500	331 억		1510627	N	N	0	N	00	N
3	20240229	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	502	-21	5	-4.02	781466754	1561258	19.98	520	521	489	679	367	523	500.53	2.28	0	79748	595	559	519	483	443	577	501	332	156	500	370	1	1	66379208	333	-4.48	1.14	12	2.35	-112.00	441.00	650	20240219	-22.77	346	20240125	45.09	650	-22.77	20240219	346	45.09	20240125	650	-22.77	20240219	346	45.09	20240125	0.00	N	043100	500	331 억		1510627	N	N	0	N	00	N
4	20240229	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	-23	5	-4.40	694008547	1386020	17.74	520	521	489	679	367	523	500.72	2.28	0	89357	595	559	519	483	443	577	501	332	156	500	370	1	1	66379208	332	-4.46	1.13	12	2.09	-112.00	441.00	650	20240219	-23.08	346	20240125	44.51	650	-23.08	20240219	346	44.51	20240125	650	-23.08	20240219	346	44.51	20240125	0.00	N	043100	500	331 억		1510627	N	N	0	N	00	N
5	20240229	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	506	-17	5	-3.25	627355035	1252685	16.03	520	521	489	679	367	523	500.81	2.28	0	72339	595	559	519	483	443	577	501	332	156	500	370	1	1	66379208	336	-4.52	1.15	12	1.89	-112.00	441.00	650	20240219	-22.15	346	20240125	46.24	650	-22.15	20240219	346	46.24	20240125	650	-22.15	20240219	346	46.24	20240125	0.00	N	043100	500	331 억		1510627	N	N	0	N	00	N
6	20240229	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	506	-17	5	-3.25	570412912	1139478	14.58	520	521	489	679	367	523	500.59	2.28	0	57030	595	559	519	483	443	577	501	332	156	500	370	1	1	66379208	336	-4.52	1.15	12	1.72	-112.00	441.00	650	20240219	-22.15	346	20240125	46.24	650	-22.15	20240219	346	46.24	20240125	650	-22.15	20240219	346	46.24	20240125	0.00	N	043100	500	331 억		1510627	N	N	0	N	00	N
7	20240229	110452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	506	-17	5	-3.25	516507779	1032607	13.22	520	521	489	679	367	523	500.19	2.28	0	30101	595	559	519	483	443	577	501	332	156	500	370	1	1	66379208	336	-4.52	1.15	12	1.56	-112.00	441.00	650	20240219	-22.15	346	20240125	46.24	650	-22.15	20240219	346	46.24	20240125	650	-22.15	20240219	346	46.24	20240125	0.00	N	043100	500	331 억		1510627	N	N	0	N	00	N
8	20240229	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	507	-16	5	-3.06	464447457	929024	11.89	520	521	489	679	367	523	499.93	2.28	0	28174	595	559	519	483	443	577	501	332	156	500	370	1	1	66379208	337	-4.53	1.15	12	1.40	-112.00	441.00	650	20240219	-22.00	346	20240125	46.53	650	-22.00	20240219	346	46.53	20240125	650	-22.00	20240219	346	46.53	20240125	0.00	N	043100	500	331 억		1510627	N	N	0	N	00	N
9	20240229	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	505	-18	5	-3.44	121974967	240276	3.08	520	521	493	679	367	523	507.64	2.28	0	-32968	595	559	519	483	443	577	501	332	156	500	370	1	1	66379208	335	-4.51	1.15	12	0.36	-112.00	441.00	650	20240219	-22.31	346	20240125	45.95	650	-22.31	20240219	346	45.95	20240125	650	-22.31	20240219	346	45.95	20240125	0.00	N	043100	500	331 억		1510627	N	N	0	N	00	N
10	20240228	160425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	523	42	2	8.73	4051585945	7793750	493.40	480	555	479	625	337	481	519.85	2.05	0	140940	513	496	483	466	453	490	460	332	144	500	340	1	1	66379208	347	-4.67	1.19	12	11.74	-112.00	441.00	650	20240219	-19.54	346	20240125	51.16	650	-19.54	20240219	346	51.16	20240125	650	-19.54	20240219	346	51.16	20240125	0.00	N	043100	500	331 억		1360616	N	N	0	N	00	N
11	20240228	150426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	517	36	2	7.48	3869533736	7441939	471.13	480	555	479	625	337	481	519.96	2.05	0	121709	513	496	483	466	453	490	460	332	144	500	340	1	1	66379208	343	-4.62	1.17	12	11.21	-112.00	441.00	650	20240219	-20.46	346	20240125	49.42	650	-20.46	20240219	346	49.42	20240125	650	-20.46	20240219	346	49.42	20240125	0.00	N	043100	500	331 억		1360616	N	N	0	N	00	N
12	20240228	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	520	39	2	8.11	3348589658	6454031	408.59	480	555	479	625	337	481	518.84	2.05	0	15757	513	496	483	466	453	490	460	332	144	500	340	1	1	66379208	345	-4.64	1.18	12	9.72	-112.00	441.00	650	20240219	-20.00	346	20240125	50.29	650	-20.00	20240219	346	50.29	20240125	650	-20.00	20240219	346	50.29	20240125	0.00	N	043100	500	331 억		1360616	N	N	0	N	00	N
13	20240228	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	28	2	5.82	3043529113	5865079	371.30	480	555	479	625	337	481	518.93	2.05	0	-101412	513	496	483	466	453	490	460	332	144	500	340	1	1	66379208	338	-4.54	1.15	12	8.84	-112.00	441.00	650	20240219	-21.69	346	20240125	47.11	650	-21.69	20240219	346	47.11	20240125	650	-21.69	20240219	346	47.11	20240125	0.00	N	043100	500	331 억		1360616	N	N	0	N	00	N
14	20240228	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	511	30	2	6.24	2959432955	5700016	360.85	480	555	479	625	337	481	519.20	2.05	0	-127839	513	496	483	466	453	490	460	332	144	500	340	1	1	66379208	339	-4.56	1.16	12	8.59	-112.00	441.00	650	20240219	-21.38	346	20240125	47.69	650	-21.38	20240219	346	47.69	20240125	650	-21.38	20240219	346	47.69	20240125	0.00	N	043100	500	331 억		1360616	N	N	0	N	00	N
15	20240228	110431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	506	25	2	5.20	2664303909	5123221	324.34	480	555	479	625	337	481	520.05	2.05	0	-80144	513	496	483	466	453	490	460	332	144	500	340	1	1	66379208	336	-4.52	1.15	12	7.72	-112.00	441.00	650	20240219	-22.15	346	20240125	46.24	650	-22.15	20240219	346	46.24	20240125	650	-22.15	20240219	346	46.24	20240125	0.00	N	043100	500	331 억		1360616	N	N	0	N	00	N
16	20240228	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	20	2	4.16	2125285731	4074513	257.95	480	555	479	625	337	481	521.61	2.05	0	-77794	513	496	483	466	453	490	460	332	144	500	340	1	1	66379208	333	-4.47	1.14	12	6.14	-112.00	441.00	650	20240219	-22.92	346	20240125	44.80	650	-22.92	20240219	346	44.80	20240125	650	-22.92	20240219	346	44.80	20240125	0.00	N	043100	500	331 억		1360616	N	N	0	N	00	N
17	20240228	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	496	15	2	3.12	27407172	56769	3.59	480	496	479	625	337	481	482.79	2.05	0	27411	513	496	483	466	453	490	460	332	144	500	340	1	1	66379208	329	-4.43	1.12	12	0.09	-112.00	441.00	650	20240219	-23.69	346	20240125	43.35	650	-23.69	20240219	346	43.35	20240125	650	-23.69	20240219	346	43.35	20240125	0.00	N	043100	500	331 억		1360616	N	N	0	N	00	N
18	20240227	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	-19	5	-3.80	745308831	1557820	45.77	500	500	470	650	350	500	478.43	1.92	0	83345	543	521	493	471	443	507	457	332	150	500	360	1	1	66379208	319	-4.29	1.09	12	2.35	-112.00	441.00	650	20240219	-26.00	346	20240125	39.02	650	-26.00	20240219	346	39.02	20240125	650	-26.00	20240219	346	39.02	20240125	0.00	N	043100	500	331 억		1277271	N	N	0	N	00	N
19	20240227	150452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	479	-21	5	-4.20	730039959	1526004	44.83	500	500	470	650	350	500	478.40	1.92	0	80581	543	521	493	471	443	507	457	332	150	500	360	1	1	66379208	318	-4.28	1.09	12	2.30	-112.00	441.00	650	20240219	-26.31	346	20240125	38.44	650	-26.31	20240219	346	38.44	20240125	650	-26.31	20240219	346	38.44	20240125	0.00	N	043100	500	331 억		1277271	N	N	0	N	00	N
20	20240227	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	-20	5	-4.00	677249955	1414973	41.57	500	500	470	650	350	500	478.63	1.92	0	44409	543	521	493	471	443	507	457	332	150	500	360	1	1	66379208	319	-4.29	1.09	12	2.13	-112.00	441.00	650	20240219	-26.15	346	20240125	38.73	650	-26.15	20240219	346	38.73	20240125	650	-26.15	20240219	346	38.73	20240125	0.00	N	043100	500	331 억		1277271	N	N	0	N	00	N
21	20240227	130419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	479	-21	5	-4.20	629039838	1314521	38.62	500	500	470	650	350	500	478.53	1.92	0	37284	543	521	493	471	443	507	457	332	150	500	360	1	1	66379208	318	-4.28	1.09	12	1.98	-112.00	441.00	650	20240219	-26.31	346	20240125	38.44	650	-26.31	20240219	346	38.44	20240125	650	-26.31	20240219	346	38.44	20240125	0.00	N	043100	500	331 억		1277271	N	N	0	N	00	N
22	20240227	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	-19	5	-3.80	556607380	1163354	34.18	500	500	470	650	350	500	478.45	1.92	0	43700	543	521	493	471	443	507	457	332	150	500	360	1	1	66379208	319	-4.29	1.09	12	1.75	-112.00	441.00	650	20240219	-26.00	346	20240125	39.02	650	-26.00	20240219	346	39.02	20240125	650	-26.00	20240219	346	39.02	20240125	0.00	N	043100	500	331 억		1277271	N	N	0	N	00	N
23	20240227	110451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	-7	5	-1.40	504123120	1054577	30.98	500	500	470	650	350	500	478.03	1.92	0	39949	543	521	493	471	443	507	457	332	150	500	360	1	1	66379208	327	-4.40	1.12	12	1.59	-112.00	441.00	650	20240219	-24.15	346	20240125	42.49	650	-24.15	20240219	346	42.49	20240125	650	-24.15	20240219	346	42.49	20240125	0.00	N	043100	500	331 억		1277271	N	N	0	N	00	N
24	20240227	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	476	-24	5	-4.80	399157626	836966	24.59	500	500	470	650	350	500	476.91	1.92	0	21061	543	521	493	471	443	507	457	332	150	500	360	1	1	66379208	316	-4.25	1.08	12	1.26	-112.00	441.00	650	20240219	-26.77	346	20240125	37.57	650	-26.77	20240219	346	37.57	20240125	650	-26.77	20240219	346	37.57	20240125	0.00	N	043100	500	331 억		1277271	N	N	0	N	00	N
25	20240227	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	490	-10	5	-2.00	68305105	140789	4.14	500	500	470	650	350	500	485.15	1.92	0	1616	543	521	493	471	443	507	457	332	150	500	360	1	1	66379208	325	-4.38	1.11	12	0.21	-112.00	441.00	650	20240219	-24.62	346	20240125	41.62	650	-24.62	20240219	346	41.62	20240125	650	-24.62	20240219	346	41.62	20240125	0.00	N	043100	500	331 억		1277271	N	N	0	N	00	N
26	20240226	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	-7	5	-1.38	1660658816	3374985	8.72	505	515	465	659	355	507	491.97	1.38	0	355490	686	596	540	450	394	641	495	332	152	500	360	1	1	66379208	332	-4.46	1.13	12	5.08	-112.00	441.00	650	20240219	-23.08	346	20240125	44.51	650	-23.08	20240219	346	44.51	20240125	650	-23.08	20240219	346	44.51	20240125	0.00	N	043100	500	331 억		918137	N	N	0	N	00	N
27	20240226	150448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	503	-4	5	-0.79	1608631721	3271015	8.45	505	515	465	659	355	507	491.72	1.38	0	362854	686	596	540	450	394	641	495	332	152	500	360	1	1	66379208	334	-4.49	1.14	12	4.93	-112.00	441.00	650	20240219	-22.62	346	20240125	45.38	650	-22.62	20240219	346	45.38	20240125	650	-22.62	20240219	346	45.38	20240125	0.00	N	043100	500	331 억		918137	N	N	0	N	00	N
28	20240226	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	506	-1	5	-0.20	1484396548	3023765	7.81	505	515	465	659	355	507	490.84	1.38	0	372641	686	596	540	450	394	641	495	332	152	500	360	1	1	66379208	336	-4.52	1.15	12	4.56	-112.00	441.00	650	20240219	-22.15	346	20240125	46.24	650	-22.15	20240219	346	46.24	20240125	650	-22.15	20240219	346	46.24	20240125	0.00	N	043100	500	331 억		918137	N	N	0	N	00	N
29	20240226	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	-7	5	-1.38	1223044750	2507264	6.48	505	505	465	659	355	507	487.70	1.38	0	458735	686	596	540	450	394	641	495	332	152	500	360	1	1	66379208	332	-4.46	1.13	12	3.78	-112.00	441.00	650	20240219	-23.08	346	20240125	44.51	650	-23.08	20240219	346	44.51	20240125	650	-23.08	20240219	346	44.51	20240125	0.00	N	043100	500	331 억		918137	N	N	0	N	00	N
30	20240226	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	-12	5	-2.37	1079447789	2219083	5.73	505	505	465	659	355	507	486.31	1.38	0	427504	686	596	540	450	394	641	495	332	152	500	360	1	1	66379208	329	-4.42	1.12	12	3.34	-112.00	441.00	650	20240219	-23.85	346	20240125	43.06	650	-23.85	20240219	346	43.06	20240125	650	-23.85	20240219	346	43.06	20240125	0.00	N	043100	500	331 억		918137	N	N	0	N	00	N
31	20240226	110444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	-10	5	-1.97	976887122	2011049	5.20	505	505	465	659	355	507	485.62	1.38	0	333540	686	596	540	450	394	641	495	332	152	500	360	1	1	66379208	330	-4.44	1.13	12	3.03	-112.00	441.00	650	20240219	-23.54	346	20240125	43.64	650	-23.54	20240219	346	43.64	20240125	650	-23.54	20240219	346	43.64	20240125	0.00	N	043100	500	331 억		918137	N	N	0	N	00	N
32	20240226	100442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	-12	5	-2.37	783386479	1615832	4.18	505	505	465	659	355	507	484.64	1.38	0	193798	686	596	540	450	394	641	495	332	152	500	360	1	1	66379208	329	-4.42	1.12	12	2.43	-112.00	441.00	650	20240219	-23.85	346	20240125	43.06	650	-23.85	20240219	346	43.06	20240125	650	-23.85	20240219	346	43.06	20240125	0.00	N	043100	500	331 억		918137	N	N	0	N	00	N
33	20240226	090441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	476	-31	5	-6.11	252120018	519852	1.34	505	505	465	659	355	507	484.41	1.38	0	-54474	686	596	540	450	394	641	495	332	152	500	360	1	1	66379208	316	-4.25	1.08	12	0.78	-112.00	441.00	650	20240219	-26.77	346	20240125	37.57	650	-26.77	20240219	346	37.57	20240125	650	-26.77	20240219	346	37.57	20240125	0.00	N	043100	500	331 억		918137	N	N	0	N	00	N
34	20240223	160444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	507	20	2	4.11	21959541521	38590098	1675.89	487	630	484	633	341	487	569.10	1.66	0	-262779	542	514	486	458	430	528	472	332	146	500	350	1	1	66379208	337	-4.53	1.15	12	58.14	-112.00	441.00	650	20240219	-22.00	346	20240125	46.53	650	-22.00	20240219	346	46.53	20240125	650	-22.00	20240219	346	46.53	20240125	0.00	N	043100	500	331 억		1100382	N	N	0	N	00	N
35	20240223	150441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	510	23	2	4.72	21638814904	37959090	1648.48	487	630	484	633	341	487	570.06	1.66	0	-348972	542	514	486	458	430	528	472	332	146	500	350	1	1	66379208	339	-4.55	1.16	12	57.19	-112.00	441.00	650	20240219	-21.54	346	20240125	47.40	650	-21.54	20240219	346	47.40	20240125	650	-21.54	20240219	346	47.40	20240125	0.00	N	043100	500	331 억		1100382	N	N	0	N	00	N
36	20240223	140442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	42	2	8.62	20867616693	36456834	1583.24	487	630	484	633	341	487	572.39	1.66	0	-413754	542	514	486	458	430	528	472	332	146	500	350	1	1	66379208	351	-4.72	1.20	12	54.92	-112.00	441.00	650	20240219	-18.62	346	20240125	52.89	650	-18.62	20240219	346	52.89	20240125	650	-18.62	20240219	346	52.89	20240125	0.00	N	043100	500	331 억		1100382	N	N	0	N	00	N
37	20240223	130440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	542	55	2	11.29	19945763675	34715373	1507.62	487	630	484	633	341	487	574.55	1.66	0	-327401	542	514	486	458	430	528	472	332	146	500	350	1	1	66379208	360	-4.84	1.23	12	52.30	-112.00	441.00	650	20240219	-16.62	346	20240125	56.65	650	-16.62	20240219	346	56.65	20240125	650	-16.62	20240219	346	56.65	20240125	0.00	N	043100	500	331 억		1100382	N	N	0	N	00	N
38	20240223	120440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	562	75	2	15.40	16635559147	28572750	1240.85	487	630	484	633	341	487	582.22	1.66	0	-407121	542	514	486	458	430	528	472	332	146	500	350	1	1	66379208	373	-5.02	1.27	12	43.04	-112.00	441.00	650	20240219	-13.54	346	20240125	62.43	650	-13.54	20240219	346	62.43	20240125	650	-13.54	20240219	346	62.43	20240125	0.00	N	043100	500	331 억		1100382	N	N	0	N	00	N
39	20240223	110439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	582	95	2	19.51	14374430552	24623124	1069.33	487	630	484	633	341	487	583.78	1.66	0	-321625	542	514	486	458	430	528	472	332	146	500	350	1	1	66379208	386	-5.20	1.32	12	37.09	-112.00	441.00	650	20240219	-10.46	346	20240125	68.21	650	-10.46	20240219	346	68.21	20240125	650	-10.46	20240219	346	68.21	20240125	0.00	N	043100	500	331 억		1100382	N	N	0	N	00	N
40	20240223	100436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	604	117	2	24.02	7235249726	12926012	561.35	487	604	484	633	341	487	559.75	1.66	0	-202632	542	514	486	458	430	528	472	332	146	500	350	1	1	66379208	401	-5.39	1.37	12	19.47	-112.00	441.00	650	20240219	-7.08	346	20240125	74.57	650	-7.08	20240219	346	74.57	20240125	650	-7.08	20240219	346	74.57	20240125	0.00	N	043100	500	331 억		1100382	Y	N	0	N	00	N
41	20240223	090439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	510	23	2	4.72	258355851	513072	22.28	487	519	484	633	341	487	503.58	1.66	0	-44141	542	514	486	458	430	528	472	332	146	500	350	1	1	66379208	339	-4.55	1.16	12	0.77	-112.00	441.00	650	20240219	-21.54	346	20240125	47.40	650	-21.54	20240219	346	47.40	20240125	650	-21.54	20240219	346	47.40	20240125	0.00	N	043100	500	331 억		1100382	N	N	0	N	00	N
42	20240222	160432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	12	2	2.53	1100825738	2288322	99.82	472	514	458	617	333	475	481.02	1.45	0	125275	507	490	476	459	445	484	453	332	142	500	340	1	1	66379208	323	-4.35	1.10	12	3.45	-112.00	441.00	650	20240219	-25.08	346	20240125	40.75	650	-25.08	20240219	346	40.75	20240125	650	-25.08	20240219	346	40.75	20240125	0.00	N	043100	500	331 억		962430	N	N	0	N	00	N
43	20240222	150441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	9	2	1.89	982637166	2044406	89.18	472	514	458	617	333	475	480.65	1.45	0	154644	507	490	476	459	445	484	453	332	142	500	340	1	1	66379208	321	-4.32	1.10	12	3.08	-112.00	441.00	650	20240219	-25.54	346	20240125	39.88	650	-25.54	20240219	346	39.88	20240125	650	-25.54	20240219	346	39.88	20240125	0.00	N	043100	500	331 억		962430	N	N	0	N	00	N
44	20240222	140438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	464	-11	5	-2.32	327714609	709407	30.94	472	472	458	617	333	475	461.94	1.45	0	102056	507	490	476	459	445	484	453	332	142	500	340	1	1	66379208	308	-4.14	1.05	12	1.07	-112.00	441.00	650	20240219	-28.62	346	20240125	34.10	650	-28.62	20240219	346	34.10	20240125	650	-28.62	20240219	346	34.10	20240125	0.00	N	043100	500	331 억		962430	N	N	0	N	00	N
45	20240222	130430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	461	-14	5	-2.95	310872300	672966	29.35	472	472	458	617	333	475	461.93	1.45	0	93327	507	490	476	459	445	484	453	332	142	500	340	1	1	66379208	306	-4.12	1.05	12	1.01	-112.00	441.00	650	20240219	-29.08	346	20240125	33.24	650	-29.08	20240219	346	33.24	20240125	650	-29.08	20240219	346	33.24	20240125	0.00	N	043100	500	331 억		962430	N	N	0	N	00	N
46	20240222	120437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	459	-16	5	-3.37	281986908	610267	26.62	472	472	458	617	333	475	462.06	1.45	0	84734	507	490	476	459	445	484	453	332	142	500	340	1	1	66379208	305	-4.10	1.04	12	0.92	-112.00	441.00	650	20240219	-29.38	346	20240125	32.66	650	-29.38	20240219	346	32.66	20240125	650	-29.38	20240219	346	32.66	20240125	0.00	N	043100	500	331 억		962430	N	N	0	N	00	N
47	20240222	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	463	-12	5	-2.53	214501016	463434	20.22	472	472	458	617	333	475	462.83	1.45	0	78829	507	490	476	459	445	484	453	332	142	500	340	1	1	66379208	307	-4.13	1.05	12	0.70	-112.00	441.00	650	20240219	-28.77	346	20240125	33.82	650	-28.77	20240219	346	33.82	20240125	650	-28.77	20240219	346	33.82	20240125	0.00	N	043100	500	331 억		962430	N	N	0	N	00	N
48	20240222	100430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	463	-12	5	-2.53	166510050	359404	15.68	472	472	458	617	333	475	463.27	1.45	0	60870	507	490	476	459	445	484	453	332	142	500	340	1	1	66379208	307	-4.13	1.05	12	0.54	-112.00	441.00	650	20240219	-28.77	346	20240125	33.82	650	-28.77	20240219	346	33.82	20240125	650	-28.77	20240219	346	33.82	20240125	0.00	N	043100	500	331 억		962430	N	N	0	N	00	N
49	20240222	090438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	464	-11	5	-2.32	53733900	115454	5.04	472	472	458	617	333	475	465.35	1.45	0	-6419	507	490	476	459	445	484	453	332	142	500	340	1	1	66379208	308	-4.14	1.05	12	0.17	-112.00	441.00	650	20240219	-28.62	346	20240125	34.10	650	-28.62	20240219	346	34.10	20240125	650	-28.62	20240219	346	34.10	20240125	0.00	N	043100	500	331 억		962430	N	N	0	N	00	N
50	20240221	160434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	475	-18	5	-3.65	1078486855	2287051	48.60	492	493	462	640	346	493	471.56	1.61	0	-78265	537	514	499	476	461	507	469	332	147	500	350	1	1	66379208	315	-4.24	1.08	12	3.45	-112.00	441.00	650	20240219	-26.92	346	20240125	37.28	650	-26.92	20240219	346	37.28	20240125	650	-26.92	20240219	346	37.28	20240125	0.00	N	043100	500	331 억		1065866	N	N	0	N	00	N
51	20240221	150430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	473	-20	5	-4.06	1017871410	2159452	45.89	492	493	462	640	346	493	471.35	1.61	0	-43442	537	514	499	476	461	507	469	332	147	500	350	1	1	66379208	314	-4.22	1.07	12	3.25	-112.00	441.00	650	20240219	-27.23	346	20240125	36.71	650	-27.23	20240219	346	36.71	20240125	650	-27.23	20240219	346	36.71	20240125	0.00	N	043100	500	331 억		1065866	N	N	0	N	00	N
52	20240221	140432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	475	-18	5	-3.65	931338947	1975595	41.98	492	493	462	640	346	493	471.42	1.61	0	-30132	537	514	499	476	461	507	469	332	147	500	350	1	1	66379208	315	-4.24	1.08	12	2.98	-112.00	441.00	650	20240219	-26.92	346	20240125	37.28	650	-26.92	20240219	346	37.28	20240125	650	-26.92	20240219	346	37.28	20240125	0.00	N	043100	500	331 억		1065866	N	N	0	N	00	N
53	20240221	130433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	466	-27	5	-5.48	819222938	1738526	36.95	492	493	462	640	346	493	471.21	1.61	0	-34144	537	514	499	476	461	507	469	332	147	500	350	1	1	66379208	309	-4.16	1.06	12	2.62	-112.00	441.00	650	20240219	-28.31	346	20240125	34.68	650	-28.31	20240219	346	34.68	20240125	650	-28.31	20240219	346	34.68	20240125	0.00	N	043100	500	331 억		1065866	N	N	0	N	00	N
54	20240221	120432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	467	-26	5	-5.27	739342761	1567773	33.32	492	493	462	640	346	493	471.59	1.61	0	-49796	537	514	499	476	461	507	469	332	147	500	350	1	1	66379208	310	-4.17	1.06	12	2.36	-112.00	441.00	650	20240219	-28.15	346	20240125	34.97	650	-28.15	20240219	346	34.97	20240125	650	-28.15	20240219	346	34.97	20240125	0.00	N	043100	500	331 억		1065866	N	N	0	N	00	N
55	20240221	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	470	-23	5	-4.67	630268482	1333580	28.34	492	493	462	640	346	493	472.61	1.61	0	-92272	537	514	499	476	461	507	469	332	147	500	350	1	1	66379208	312	-4.20	1.07	12	2.01	-112.00	441.00	650	20240219	-27.69	346	20240125	35.84	650	-27.69	20240219	346	35.84	20240125	650	-27.69	20240219	346	35.84	20240125	0.00	N	043100	500	331 억		1065866	N	N	0	N	00	N
56	20240221	100430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	464	-29	5	-5.88	531619956	1121600	23.83	492	493	462	640	346	493	473.98	1.61	0	-104061	537	514	499	476	461	507	469	332	147	500	350	1	1	66379208	308	-4.14	1.05	12	1.69	-112.00	441.00	650	20240219	-28.62	346	20240125	34.10	650	-28.62	20240219	346	34.10	20240125	650	-28.62	20240219	346	34.10	20240125	0.00	N	043100	500	331 억		1065866	N	N	0	N	00	N
57	20240221	090429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	478	-15	5	-3.04	101412128	209117	4.44	492	493	475	640	346	493	484.95	1.61	0	-36137	537	514	499	476	461	507	469	332	147	500	350	1	1	66379208	317	-4.27	1.08	12	0.32	-112.00	441.00	650	20240219	-26.46	346	20240125	38.15	650	-26.46	20240219	346	38.15	20240125	650	-26.46	20240219	346	38.15	20240125	0.00	N	043100	500	331 억		1065866	N	N	0	N	00	N
58	20240220	160425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	-33	5	-6.27	2301476465	4613838	11.89	511	522	484	683	369	526	498.88	0.85	0	489318	695	610	565	480	435	588	458	332	157	500	370	1	1	66379208	327	-4.40	1.12	12	6.95	-112.00	441.00	650	20240219	-24.15	346	20240125	42.49	650	-24.15	20240219	346	42.49	20240125	650	-24.15	20240219	346	42.49	20240125	0.00	N	043100	500	331 억		563349	N	N	0	N	00	N
59	20240220	150428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	-26	5	-4.94	2117976844	4242672	10.93	511	522	484	683	369	526	499.21	0.85	0	445853	695	610	565	480	435	588	458	332	157	500	370	1	1	66379208	332	-4.46	1.13	12	6.39	-112.00	441.00	650	20240219	-23.08	346	20240125	44.51	650	-23.08	20240219	346	44.51	20240125	650	-23.08	20240219	346	44.51	20240125	0.00	N	043100	500	331 억		563349	N	N	0	N	00	N
60	20240220	140429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	-31	5	-5.89	2012211537	4030574	10.39	511	522	484	683	369	526	499.23	0.85	0	436194	695	610	565	480	435	588	458	332	157	500	370	1	1	66379208	329	-4.42	1.12	12	6.07	-112.00	441.00	650	20240219	-23.85	346	20240125	43.06	650	-23.85	20240219	346	43.06	20240125	650	-23.85	20240219	346	43.06	20240125	0.00	N	043100	500	331 억		563349	N	N	0	N	00	N
61	20240220	130430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	-26	5	-4.94	1882290783	3770557	9.72	511	522	484	683	369	526	499.21	0.85	0	352425	695	610	565	480	435	588	458	332	157	500	370	1	1	66379208	332	-4.46	1.13	12	5.68	-112.00	441.00	650	20240219	-23.08	346	20240125	44.51	650	-23.08	20240219	346	44.51	20240125	650	-23.08	20240219	346	44.51	20240125	0.00	N	043100	500	331 억		563349	N	N	0	N	00	N
62	20240220	120427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	512	-14	5	-2.66	1597060084	3211443	8.28	511	522	484	683	369	526	497.30	0.85	0	420448	695	610	565	480	435	588	458	332	157	500	370	1	1	66379208	340	-4.57	1.16	12	4.84	-112.00	441.00	650	20240219	-21.23	346	20240125	47.98	650	-21.23	20240219	346	47.98	20240125	650	-21.23	20240219	346	47.98	20240125	0.00	N	043100	500	331 억		563349	N	N	0	N	00	N
63	20240220	110427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	-27	5	-5.13	1437292620	2892811	7.46	511	522	484	683	369	526	496.85	0.85	0	314267	695	610	565	480	435	588	458	332	157	500	370	1	1	66379208	331	-4.46	1.13	12	4.36	-112.00	441.00	650	20240219	-23.23	346	20240125	44.22	650	-23.23	20240219	346	44.22	20240125	650	-23.23	20240219	346	44.22	20240125	0.00	N	043100	500	331 억		563349	N	N	0	N	00	N
64	20240220	100417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	-35	5	-6.65	1223090758	2462818	6.35	511	522	484	683	369	526	496.62	0.85	0	222043	695	610	565	480	435	588	458	332	157	500	370	1	1	66379208	326	-4.38	1.11	12	3.71	-112.00	441.00	650	20240219	-24.46	346	20240125	41.91	650	-24.46	20240219	346	41.91	20240125	650	-24.46	20240219	346	41.91	20240125	0.00	N	043100	500	331 억		563349	N	N	0	N	00	N
65	20240220	090429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	-26	5	-4.94	350028425	698146	1.80	511	520	488	683	369	526	501.36	0.85	0	71607	695	610	565	480	435	588	458	332	157	500	370	1	1	66379208	332	-4.46	1.13	12	1.05	-112.00	441.00	650	20240219	-23.08	346	20240125	44.51	650	-23.08	20240219	346	44.51	20240125	650	-23.08	20240219	346	44.51	20240125	0.00	N	043100	500	331 억		563349	N	N	0	N	00	N
66	20240219	160429	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	526	17	2	3.34	22943708346	38622825	333.89	550	650	520	661	357	509	594.15	1.29	0	-388086	586	547	470	431	354	567	451	332	152	500	360	1	1	66379208	349	-4.70	1.19	12	58.19	-112.00	441.00	650	20240219	-19.08	346	20240125	52.02	650	-19.08	20240219	346	52.02	20240125	650	-19.08	20240219	346	52.02	20240125	0.00	N	043100	500	331 억		853632	N	N	0	N	00	N
67	20240219	150431	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	523	14	2	2.75	22548580731	37870575	327.38	550	650	521	661	357	509	595.42	1.29	0	-382104	586	547	470	431	354	567	451	332	152	500	360	1	1	66379208	347	-4.67	1.19	12	57.05	-112.00	441.00	650	20240219	-19.54	346	20240125	51.16	650	-19.54	20240219	346	51.16	20240125	650	-19.54	20240219	346	51.16	20240125	0.00	N	043100	500	331 억		853632	N	N	0	N	00	N
68	20240219	140430	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	553	44	2	8.64	20977981815	34958044	302.21	550	650	537	661	357	509	600.10	1.29	0	-433372	586	547	470	431	354	567	451	332	152	500	360	1	1	66379208	367	-4.94	1.25	12	52.66	-112.00	441.00	650	20240219	-14.92	346	20240125	59.83	650	-14.92	20240219	346	59.83	20240125	650	-14.92	20240219	346	59.83	20240125	0.00	N	043100	500	331 억		853632	N	N	0	N	00	N
69	20240219	130430	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	595	86	2	16.90	19741071337	32803448	283.58	550	650	537	661	357	509	601.81	1.29	0	-430478	586	547	470	431	354	567	451	332	152	500	360	1	1	66379208	395	-5.31	1.35	12	49.42	-112.00	441.00	650	20240219	-8.46	346	20240125	71.97	650	-8.46	20240219	346	71.97	20240125	650	-8.46	20240219	346	71.97	20240125	0.00	N	043100	500	331 억		853632	N	N	0	N	00	N
70	20240219	120429	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	599	90	2	17.68	18164993971	30163739	260.76	550	650	537	661	357	509	602.23	1.29	0	-386979	586	547	470	431	354	567	451	332	152	500	360	1	1	66379208	398	-5.35	1.36	12	45.44	-112.00	441.00	650	20240219	-7.85	346	20240125	73.12	650	-7.85	20240219	346	73.12	20240125	650	-7.85	20240219	346	73.12	20240125	0.00	N	043100	500	331 억		853632	N	N	0	N	00	N
71	20240219	110428	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	599	90	2	17.68	17125265870	28420067	245.69	550	650	537	661	357	509	602.59	1.29	0	-396917	586	547	470	431	354	567	451	332	152	500	360	1	1	66379208	398	-5.35	1.36	12	42.81	-112.00	441.00	650	20240219	-7.85	346	20240125	73.12	650	-7.85	20240219	346	73.12	20240125	650	-7.85	20240219	346	73.12	20240125	0.00	N	043100	500	331 억		853632	N	N	0	N	00	N
72	20240219	100425	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	596	87	2	17.09	14720323820	24388015	210.83	550	650	537	661	357	509	603.61	1.29	0	-310115	586	547	470	431	354	567	451	332	152	500	360	1	1	66379208	396	-5.32	1.35	12	36.74	-112.00	441.00	650	20240219	-8.31	346	20240125	72.25	650	-8.31	20240219	346	72.25	20240125	650	-8.31	20240219	346	72.25	20240125	0.00	N	043100	500	331 억		853632	N	N	0	N	00	N
73	20240219	090427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	557	48	2	9.43	2128580400	3838036	33.18	550	575	537	661	357	509	554.66	1.29	0	-227505	586	547	470	431	354	567	451	332	152	500	360	1	1	66379208	370	-4.97	1.26	12	5.78	-112.00	441.00	583	20230703	-4.46	346	20240125	60.98	575	-3.13	20240219	346	60.98	20240125	583	-4.46	20230703	346	60.98	20240125	0.00	N	043100	500	331 억		853632	N	N	0	N	00	N
74	20240216	160424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	117	1	29.85	5681162986	11562970	1865.74	393	509	393	509	275	392	491.31	1.54	0	-82659	404	398	390	384	376	401	387	332	117	500	280	1	1	66379208	338	-4.54	1.15	12	17.42	-112.00	441.00	583	20230703	-12.69	346	20240125	47.11	509	0.00	20240216	346	47.11	20240125	583	-12.69	20230703	346	47.11	20240125	0.00	N	043100	500	331 억		1023922	N	N	0	N	00	N
75	20240216	150426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	117	1	29.85	5674095521	11549085	1863.50	393	509	393	509	275	392	491.30	1.54	0	-82659	404	398	390	384	376	401	387	332	117	500	280	1	1	66379208	338	-4.54	1.15	12	17.40	-112.00	441.00	583	20230703	-12.69	346	20240125	47.11	509	0.00	20240216	346	47.11	20240125	583	-12.69	20230703	346	47.11	20240125	0.00	N	043100	500	331 억		1023922	N	N	0	N	00	N
76	20240216	140429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	117	1	29.85	5642359371	11486735	1853.44	393	509	393	509	275	392	491.21	1.54	0	-82545	404	398	390	384	376	401	387	332	117	500	280	1	1	66379208	338	-4.54	1.15	12	17.30	-112.00	441.00	583	20230703	-12.69	346	20240125	47.11	509	0.00	20240216	346	47.11	20240125	583	-12.69	20230703	346	47.11	20240125	0.00	N	043100	500	331 억		1023922	N	N	0	N	00	N
77	20240216	130424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	117	1	29.85	3493508633	7233658	1167.19	393	509	393	509	275	392	482.95	1.54	0	-55627	404	398	390	384	376	401	387	332	117	500	280	1	1	66379208	338	-4.54	1.15	12	10.90	-112.00	441.00	583	20230703	-12.69	346	20240125	47.11	509	0.00	20240216	346	47.11	20240125	583	-12.69	20230703	346	47.11	20240125	0.00	N	043100	500	331 억		1023922	N	N	0	N	00	N
78	20240216	120427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	117	1	29.85	3469929208	7187333	1159.71	393	509	393	509	275	392	482.78	1.54	0	-55627	404	398	390	384	376	401	387	332	117	500	280	1	1	66379208	338	-4.54	1.15	12	10.83	-112.00	441.00	583	20230703	-12.69	346	20240125	47.11	509	0.00	20240216	346	47.11	20240125	583	-12.69	20230703	346	47.11	20240125	0.00	N	043100	500	331 억		1023922	N	N	0	N	00	N
79	20240216	110427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	117	1	29.85	3423783268	7096673	1145.08	393	509	393	509	275	392	482.45	1.54	0	-55627	404	398	390	384	376	401	387	332	117	500	280	1	1	66379208	338	-4.54	1.15	12	10.69	-112.00	441.00	583	20230703	-12.69	346	20240125	47.11	509	0.00	20240216	346	47.11	20240125	583	-12.69	20230703	346	47.11	20240125	0.00	N	043100	500	331 억		1023922	N	N	0	N	00	N
80	20240216	100424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	117	1	29.85	3276691430	6807691	1098.45	393	509	393	509	275	392	481.32	1.54	0	-55627	404	398	390	384	376	401	387	332	117	500	280	1	1	66379208	338	-4.54	1.15	12	10.26	-112.00	441.00	583	20230703	-12.69	346	20240125	47.11	509	0.00	20240216	346	47.11	20240125	583	-12.69	20230703	346	47.11	20240125	0.00	N	043100	500	331 억		1023922	N	N	0	N	00	N
81	20240216	090421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	38	2	9.69	164403074	392690	63.36	393	432	393	509	275	392	418.66	1.54	0	52408	404	398	390	384	376	401	387	332	117	500	280	1	1	66379208	285	-3.84	0.98	12	0.59	-112.00	441.00	583	20230703	-26.24	346	20240125	24.28	488	-11.89	20240206	346	24.28	20240125	583	-26.24	20230703	346	24.28	20240125	0.00	N	043100	500	331 억		1023922	Y	N	0	N	00	N
82	20240215	160424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	392	4	2	1.03	239161500	615455	84.15	390	396	382	504	272	388	388.59	1.63	0	-60227	407	397	390	380	373	394	377	332	116	500	270	1	1	66379208	260	-3.50	0.89	12	0.93	-112.00	441.00	583	20230703	-32.76	346	20240125	13.29	488	-19.67	20240206	346	13.29	20240125	583	-32.76	20230703	346	13.29	20240125	0.00	N	043100	500	331 억		1084149	N	N	0	N	00	N
83	20240215	150426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	389	1	2	0.26	233572057	601135	82.19	390	396	382	504	272	388	388.55	1.63	0	-60258	407	397	390	380	373	394	377	332	116	500	270	1	1	66379208	258	-3.47	0.88	12	0.91	-112.00	441.00	583	20230703	-33.28	346	20240125	12.43	488	-20.29	20240206	346	12.43	20240125	583	-33.28	20230703	346	12.43	20240125	0.00	N	043100	500	331 억		1084149	N	N	0	N	00	N
84	20240215	140423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	389	1	2	0.26	227227709	584850	79.97	390	396	382	504	272	388	388.52	1.63	0	-57591	407	397	390	380	373	394	377	332	116	500	270	1	1	66379208	258	-3.47	0.88	12	0.88	-112.00	441.00	583	20230703	-33.28	346	20240125	12.43	488	-20.29	20240206	346	12.43	20240125	583	-33.28	20230703	346	12.43	20240125	0.00	N	043100	500	331 억		1084149	N	N	0	N	00	N
85	20240215	130420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	392	4	2	1.03	212545460	547216	74.82	390	396	382	504	272	388	388.41	1.63	0	-49051	407	397	390	380	373	394	377	332	116	500	270	1	1	66379208	260	-3.50	0.89	12	0.82	-112.00	441.00	583	20230703	-32.76	346	20240125	13.29	488	-19.67	20240206	346	13.29	20240125	583	-32.76	20230703	346	13.29	20240125	0.00	N	043100	500	331 억		1084149	N	N	0	N	00	N
86	20240215	120424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	391	3	2	0.77	178109350	459066	62.77	390	396	382	504	272	388	387.98	1.63	0	-11154	407	397	390	380	373	394	377	332	116	500	270	1	1	66379208	260	-3.49	0.89	12	0.69	-112.00	441.00	583	20230703	-32.93	346	20240125	13.01	488	-19.88	20240206	346	13.01	20240125	583	-32.93	20230703	346	13.01	20240125	0.00	N	043100	500	331 억		1084149	N	N	0	N	00	N
87	20240215	110421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	384	-4	5	-1.03	116797109	302558	41.37	390	396	382	504	272	388	386.03	1.63	0	1870	407	397	390	380	373	394	377	332	116	500	270	1	1	66379208	255	-3.43	0.87	12	0.46	-112.00	441.00	583	20230703	-34.13	346	20240125	10.98	488	-21.31	20240206	346	10.98	20240125	583	-34.13	20230703	346	10.98	20240125	0.00	N	043100	500	331 억		1084149	N	N	0	N	00	N
88	20240215	100420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	387	-1	5	-0.26	72852785	187984	25.70	390	396	384	504	272	388	387.55	1.63	0	-1874	407	397	390	380	373	394	377	332	116	500	270	1	1	66379208	257	-3.46	0.88	12	0.28	-112.00	441.00	583	20230703	-33.62	346	20240125	11.85	488	-20.70	20240206	346	11.85	20240125	583	-33.62	20230703	346	11.85	20240125	0.00	N	043100	500	331 억		1084149	N	N	0	N	00	N
89	20240215	090419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	391	3	2	0.77	13434827	34249	4.68	390	396	390	504	272	388	392.27	1.63	0	-4182	407	397	390	380	373	394	377	332	116	500	270	1	1	66379208	260	-3.49	0.89	12	0.05	-112.00	441.00	583	20230703	-32.93	346	20240125	13.01	488	-19.88	20240206	346	13.01	20240125	583	-32.93	20230703	346	13.01	20240125	0.00	N	043100	500	331 억		1084149	N	N	0	N	00	N
90	20240214	160417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	388	-5	5	-1.27	281214365	726446	110.41	395	400	383	510	276	393	387.11	1.66	0	-16461	413	403	397	387	381	400	384	332	117	500	280	1	1	66379208	258	-3.46	0.88	12	1.09	-112.00	441.00	583	20230703	-33.45	346	20240125	12.14	488	-20.49	20240206	346	12.14	20240125	583	-33.45	20230703	346	12.14	20240125	0.00	N	043100	500	331 억		1100610	N	N	0	N	00	N
91	20240214	150419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	387	-6	5	-1.53	268419987	693426	105.39	395	400	383	510	276	393	387.09	1.66	0	-21565	413	403	397	387	381	400	384	332	117	500	280	1	1	66379208	257	-3.46	0.88	12	1.04	-112.00	441.00	583	20230703	-33.62	346	20240125	11.85	488	-20.70	20240206	346	11.85	20240125	583	-33.62	20230703	346	11.85	20240125	0.00	N	043100	500	331 억		1100610	N	N	0	N	00	N
92	20240214	140417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	387	-6	5	-1.53	242770455	626987	95.29	395	400	383	510	276	393	387.20	1.66	0	-18882	413	403	397	387	381	400	384	332	117	500	280	1	1	66379208	257	-3.46	0.88	12	0.94	-112.00	441.00	583	20230703	-33.62	346	20240125	11.85	488	-20.70	20240206	346	11.85	20240125	583	-33.62	20230703	346	11.85	20240125	0.00	N	043100	500	331 억		1100610	N	N	0	N	00	N
93	20240214	130419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	386	-7	5	-1.78	231846178	598737	91.00	395	400	383	510	276	393	387.22	1.66	0	-27005	413	403	397	387	381	400	384	332	117	500	280	1	1	66379208	256	-3.45	0.88	12	0.90	-112.00	441.00	583	20230703	-33.79	346	20240125	11.56	488	-20.90	20240206	346	11.56	20240125	583	-33.79	20230703	346	11.56	20240125	0.00	N	043100	500	331 억		1100610	N	N	0	N	00	N
94	20240214	120415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	384	-9	5	-2.29	199307729	514499	78.20	395	400	383	510	276	393	387.38	1.66	0	-48449	413	403	397	387	381	400	384	332	117	500	280	1	1	66379208	255	-3.43	0.87	12	0.78	-112.00	441.00	583	20230703	-34.13	346	20240125	10.98	488	-21.31	20240206	346	10.98	20240125	583	-34.13	20230703	346	10.98	20240125	0.00	N	043100	500	331 억		1100610	N	N	0	N	00	N
95	20240214	110421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	384	-9	5	-2.29	181658173	468498	71.20	395	400	383	510	276	393	387.74	1.66	0	-41097	413	403	397	387	381	400	384	332	117	500	280	1	1	66379208	255	-3.43	0.87	12	0.71	-112.00	441.00	583	20230703	-34.13	346	20240125	10.98	488	-21.31	20240206	346	10.98	20240125	583	-34.13	20230703	346	10.98	20240125	0.00	N	043100	500	331 억		1100610	N	N	0	N	00	N
96	20240214	090413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	6	2	1.53	15212753	38345	5.83	395	400	395	510	276	393	396.74	1.66	0	-4615	413	403	397	387	381	400	384	332	117	500	280	1	1	66379208	265	-3.56	0.90	12	0.06	-112.00	441.00	583	20230703	-31.56	346	20240125	15.32	488	-18.24	20240206	346	15.32	20240125	583	-31.56	20230703	346	15.32	20240125	0.00	N	043100	500	331 억		1100610	N	N	0	N	00	N
97	20240213	160413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	393	0	3	0.00	258936254	656715	36.16	394	407	391	510	276	393	394.29	1.70	0	-30887	431	411	400	380	369	406	375	332	117	500	280	1	1	66379208	261	-3.51	0.89	12	0.99	-112.00	441.00	583	20230703	-32.59	346	20240125	13.58	488	-19.47	20240206	346	13.58	20240125	583	-32.59	20230703	346	13.58	20240125	0.00	N	043100	500	331 억		1131497	N	N	0	N	00	N
98	20240213	150411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	393	0	3	0.00	244471239	619902	34.14	394	407	391	510	276	393	394.37	1.70	0	-42166	431	411	400	380	369	406	375	332	117	500	280	1	1	66379208	261	-3.51	0.89	12	0.93	-112.00	441.00	583	20230703	-32.59	346	20240125	13.58	488	-19.47	20240206	346	13.58	20240125	583	-32.59	20230703	346	13.58	20240125	0.00	N	043100	500	331 억		1131497	N	N	0	N	00	N
99	20240213	140419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	392	-1	5	-0.25	216635357	548838	30.22	394	407	391	510	276	393	394.72	1.70	0	-46074	431	411	400	380	369	406	375	332	117	500	280	1	1	66379208	260	-3.50	0.89	12	0.83	-112.00	441.00	583	20230703	-32.76	346	20240125	13.29	488	-19.67	20240206	346	13.29	20240125	583	-32.76	20230703	346	13.29	20240125	0.00	N	043100	500	331 억		1131497	N	N	0	N	00	N
100	20240213	130414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	393	0	3	0.00	194959260	493654	27.18	394	407	391	510	276	393	394.93	1.70	0	-47611	431	411	400	380	369	406	375	332	117	500	280	1	1	66379208	261	-3.51	0.89	12	0.74	-112.00	441.00	583	20230703	-32.59	346	20240125	13.58	488	-19.47	20240206	346	13.58	20240125	583	-32.59	20230703	346	13.58	20240125	0.00	N	043100	500	331 억		1131497	N	N	0	N	00	N
101	20240213	120418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	392	-1	5	-0.25	167020442	422554	23.27	394	407	391	510	276	393	395.27	1.70	0	-54371	431	411	400	380	369	406	375	332	117	500	280	1	1	66379208	260	-3.50	0.89	12	0.64	-112.00	441.00	583	20230703	-32.76	346	20240125	13.29	488	-19.67	20240206	346	13.29	20240125	583	-32.76	20230703	346	13.29	20240125	0.00	N	043100	500	331 억		1131497	N	N	0	N	00	N
102	20240213	110416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	1	2	0.25	127637468	322348	17.75	394	407	393	510	276	393	395.96	1.70	0	3974	431	411	400	380	369	406	375	332	117	500	280	1	1	66379208	262	-3.52	0.89	12	0.49	-112.00	441.00	583	20230703	-32.42	346	20240125	13.87	488	-19.26	20240206	346	13.87	20240125	583	-32.42	20230703	346	13.87	20240125	0.00	N	043100	500	331 억		1131497	N	N	0	N	00	N
103	20240213	100340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	7	2	1.78	82051460	206872	11.39	394	407	394	510	276	393	396.63	1.70	0	4822	431	411	400	380	369	406	375	332	117	500	280	1	1	66379208	266	-3.57	0.91	12	0.31	-112.00	441.00	583	20230703	-31.39	346	20240125	15.61	488	-18.03	20240206	346	15.61	20240125	583	-31.39	20230703	346	15.61	20240125	0.00	N	043100	500	331 억		1131497	N	N	0	N	00	N