KissMeData/199550/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	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13040	2020	2	18.33	149608653080	11821676	135.50	10750	13490	10400	14320	7720	11020	12655.15	0.75	0	26710	13820	12420	11120	9720	8420	13120	10420	57	3300	500	7710	10	1	11392833	1486	32.60	11.13	12	103.76	400.00	1172.00	20350	20240201	-35.92	9650	20240226	35.13	20350	-35.92	20240201	9650	35.13	20240226	20350	-35.92	20240201	9650	35.13	20240226	0.00	N	199550	500	56 억		85591	N	N	0	N	00	N
3	20240229	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12550	1530	2	13.88	143981587710	11384882	130.50	10750	13490	10400	14320	7720	11020	12646.86	0.75	0	-24724	13820	12420	11120	9720	8420	13120	10420	57	3300	500	7710	10	1	11392833	1430	31.38	10.71	12	99.93	400.00	1172.00	20350	20240201	-38.33	9650	20240226	30.05	20350	-38.33	20240201	9650	30.05	20240226	20350	-38.33	20240201	9650	30.05	20240226	0.00	N	199550	500	56 억		85591	N	N	0	N	00	N
4	20240229	140910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12870	1850	2	16.79	130263100400	10318088	118.27	10750	13490	10400	14320	7720	11020	12624.87	0.75	0	-62487	13820	12420	11120	9720	8420	13120	10420	57	3300	500	7710	10	1	11392833	1466	32.17	10.98	12	90.57	400.00	1172.00	20350	20240201	-36.76	9650	20240226	33.37	20350	-36.76	20240201	9650	33.37	20240226	20350	-36.76	20240201	9650	33.37	20240226	0.00	N	199550	500	56 억		85591	N	N	0	N	00	N
5	20240229	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13100	2080	2	18.87	121014737910	9601271	110.05	10750	13490	10400	14320	7720	11020	12604.18	0.75	0	-71396	13820	12420	11120	9720	8420	13120	10420	57	3300	500	7710	10	1	11392833	1492	32.75	11.18	12	84.27	400.00	1172.00	20350	20240201	-35.63	9650	20240226	35.75	20350	-35.63	20240201	9650	35.75	20240226	20350	-35.63	20240201	9650	35.75	20240226	0.00	N	199550	500	56 억		85591	N	N	0	N	00	N
6	20240229	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12820	1800	2	16.33	100601878850	8047699	92.25	10750	13470	10400	14320	7720	11020	12500.87	0.75	0	-74419	13820	12420	11120	9720	8420	13120	10420	57	3300	500	7710	10	1	11392833	1461	32.05	10.94	12	70.64	400.00	1172.00	20350	20240201	-37.00	9650	20240226	32.85	20350	-37.00	20240201	9650	32.85	20240226	20350	-37.00	20240201	9650	32.85	20240226	0.00	N	199550	500	56 억		85591	N	N	0	N	00	N
7	20240229	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13190	2170	2	19.69	76671262900	6202212	71.09	10750	13470	10400	14320	7720	11020	12362.12	0.75	0	-73826	13820	12420	11120	9720	8420	13120	10420	57	3300	500	7710	10	1	11392833	1503	32.98	11.25	12	54.44	400.00	1172.00	20350	20240201	-35.18	9650	20240226	36.68	20350	-35.18	20240201	9650	36.68	20240226	20350	-35.18	20240201	9650	36.68	20240226	0.00	N	199550	500	56 억		85591	N	N	0	N	00	N
8	20240229	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11860	840	2	7.62	26310976520	2262705	25.94	10750	12310	10400	14320	7720	11020	11628.35	0.75	0	-72031	13820	12420	11120	9720	8420	13120	10420	57	3300	500	7710	10	1	11392833	1351	29.65	10.12	12	19.86	400.00	1172.00	20350	20240201	-41.72	9650	20240226	22.90	20350	-41.72	20240201	9650	22.90	20240226	20350	-41.72	20240201	9650	22.90	20240226	0.00	N	199550	500	56 억		85591	N	N	0	N	00	N
9	20240229	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	-590	5	-5.35	1763622470	166062	1.90	10750	10860	10430	14320	7720	11020	10618.08	0.75	0	-3741	13820	12420	11120	9720	8420	13120	10420	57	3300	500	7710	10	1	11392833	1188	26.07	8.90	12	1.46	400.00	1172.00	20350	20240201	-48.75	9650	20240226	8.08	20350	-48.75	20240201	9650	8.08	20240226	20350	-48.75	20240201	9650	8.08	20240226	0.00	N	199550	500	56 억		85591	N	N	0	N	00	N
10	20240228	160816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11020	1100	2	11.09	99612622200	8661546	472.36	9900	12520	9820	12890	6950	9920	11501.02	0.43	0	34355	12486	11202	10526	9242	8566	10865	8905	57	2970	500	6940	10	1	11392833	1255	27.55	9.40	12	76.03	400.00	1172.00	20350	20240201	-45.85	9650	20240226	14.20	20350	-45.85	20240201	9650	14.20	20240226	20350	-45.85	20240201	9650	14.20	20240226	0.00	N	199550	500	56 억		49088	N	N	0	N	00	N
11	20240228	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10680	760	2	7.66	96747898600	8399639	458.07	9900	12520	9820	12890	6950	9920	11518.36	0.43	0	11816	12486	11202	10526	9242	8566	10865	8905	57	2970	500	6940	10	1	11392833	1217	26.70	9.11	12	73.73	400.00	1172.00	20350	20240201	-47.52	9650	20240226	10.67	20350	-47.52	20240201	9650	10.67	20240226	20350	-47.52	20240201	9650	10.67	20240226	0.00	N	199550	500	56 억		49088	N	N	0	N	00	N
12	20240228	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12100	2180	2	21.98	67239058930	5891094	321.27	9900	12290	9820	12890	6950	9920	11414.02	0.43	0	-34545	12486	11202	10526	9242	8566	10865	8905	57	2970	500	6940	10	1	11392833	1379	30.25	10.32	12	51.71	400.00	1172.00	20350	20240201	-40.54	9650	20240226	25.39	20350	-40.54	20240201	9650	25.39	20240226	20350	-40.54	20240201	9650	25.39	20240226	0.00	N	199550	500	56 억		49088	N	N	0	N	00	N
13	20240228	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11140	1220	2	12.30	23744427350	2215151	120.80	9900	11280	9820	12890	6950	9920	10719.59	0.43	0	-32606	12486	11202	10526	9242	8566	10865	8905	57	2970	500	6940	10	1	11392833	1269	27.85	9.51	12	19.44	400.00	1172.00	20350	20240201	-45.26	9650	20240226	15.44	20350	-45.26	20240201	9650	15.44	20240226	20350	-45.26	20240201	9650	15.44	20240226	0.00	N	199550	500	56 억		49088	N	N	0	N	00	N
14	20240228	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	-30	5	-0.30	2457357840	246642	13.45	9900	10180	9820	12890	6950	9920	9963.50	0.43	0	-10542	12486	11202	10526	9242	8566	10865	8905	57	2970	500	6940	10	1	11392833	1127	24.73	8.44	12	2.16	400.00	1172.00	20350	20240201	-51.40	9650	20240226	2.49	20350	-51.40	20240201	9650	2.49	20240226	20350	-51.40	20240201	9650	2.49	20240226	0.00	N	199550	500	56 억		49088	N	N	0	N	00	N
15	20240228	110834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	-50	5	-0.50	2144890160	214898	11.72	9900	10180	9820	12890	6950	9920	9981.36	0.43	0	-10162	12486	11202	10526	9242	8566	10865	8905	57	2970	500	6940	10	1	11392833	1124	24.68	8.42	12	1.89	400.00	1172.00	20350	20240201	-51.50	9650	20240226	2.28	20350	-51.50	20240201	9650	2.28	20240226	20350	-51.50	20240201	9650	2.28	20240226	0.00	N	199550	500	56 억		49088	N	N	0	N	00	N
16	20240228	100905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	10	2	0.10	1648884730	164806	8.99	9900	10180	9820	12890	6950	9920	10005.71	0.43	0	-9765	12486	11202	10526	9242	8566	10865	8905	57	2970	500	6940	10	1	11392833	1131	24.82	8.47	12	1.45	400.00	1172.00	20350	20240201	-51.20	9650	20240226	2.90	20350	-51.20	20240201	9650	2.90	20240226	20350	-51.20	20240201	9650	2.90	20240226	0.00	N	199550	500	56 억		49088	N	N	0	N	00	N
17	20240228	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	80	2	0.81	671475040	67248	3.67	9900	10150	9820	12890	6950	9920	9986.39	0.43	0	6	12486	11202	10526	9242	8566	10865	8905	57	2970	500	6940	10	1	11392833	1139	25.00	8.53	12	0.59	400.00	1172.00	20350	20240201	-50.86	9650	20240226	3.63	20350	-50.86	20240201	9650	3.63	20240226	20350	-50.86	20240201	9650	3.63	20240226	0.00	N	199550	500	56 억		49088	N	N	0	N	00	N
18	20240227	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-2380	5	-19.35	19595037500	1805301	22.61	11750	11810	9850	15990	8610	12300	10858.11	0.35	0	6175	14666	13482	11566	10382	8466	14075	10975	57	3690	500	8610	10	1	11392833	1130	24.80	8.46	12	15.85	400.00	1172.00	20350	20240201	-51.25	9650	20240226	2.80	20350	-51.25	20240201	9650	2.80	20240226	20350	-51.25	20240201	9650	2.80	20240226	0.00	N	199550	500	56 억		40295	N	N	0	N	00	N
19	20240227	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-2390	5	-19.43	18567309010	1701539	21.31	11750	11810	9900	15990	8610	12300	10911.89	0.35	0	-9258	14666	13482	11566	10382	8466	14075	10975	57	3690	500	8610	10	1	11392833	1129	24.77	8.46	12	14.94	400.00	1172.00	20350	20240201	-51.30	9650	20240226	2.69	20350	-51.30	20240201	9650	2.69	20240226	20350	-51.30	20240201	9650	2.69	20240226	0.00	N	199550	500	56 억		40295	N	N	0	N	00	N
20	20240227	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-2260	5	-18.37	16874163730	1533061	19.20	11750	11810	10040	15990	8610	12300	11006.66	0.35	0	-2970	14666	13482	11566	10382	8466	14075	10975	57	3690	500	8610	10	1	11392833	1144	25.10	8.57	12	13.46	400.00	1172.00	20350	20240201	-50.66	9650	20240226	4.04	20350	-50.66	20240201	9650	4.04	20240226	20350	-50.66	20240201	9650	4.04	20240226	0.00	N	199550	500	56 억		40295	N	N	0	N	00	N
21	20240227	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	-2080	5	-16.91	15563225100	1404310	17.59	11750	11810	10180	15990	8610	12300	11082.28	0.35	0	10129	14666	13482	11566	10382	8466	14075	10975	57	3690	500	8610	10	1	11392833	1164	25.55	8.72	12	12.33	400.00	1172.00	20350	20240201	-49.78	9650	20240226	5.91	20350	-49.78	20240201	9650	5.91	20240226	20350	-49.78	20240201	9650	5.91	20240226	0.00	N	199550	500	56 억		40295	N	N	0	N	00	N
22	20240227	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	-1870	5	-15.20	14218665650	1274024	15.96	11750	11810	10300	15990	8610	12300	11160.24	0.35	0	29464	14666	13482	11566	10382	8466	14075	10975	57	3690	500	8610	10	1	11392833	1188	26.07	8.90	12	11.18	400.00	1172.00	20350	20240201	-48.75	9650	20240226	8.08	20350	-48.75	20240201	9650	8.08	20240226	20350	-48.75	20240201	9650	8.08	20240226	0.00	N	199550	500	56 억		40295	N	N	0	N	00	N
23	20240227	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10720	-1580	5	-12.85	11911659980	1053962	13.20	11750	11810	10630	15990	8610	12300	11301.58	0.35	0	49594	14666	13482	11566	10382	8466	14075	10975	57	3690	500	8610	10	1	11392833	1221	26.80	9.15	12	9.25	400.00	1172.00	20350	20240201	-47.32	9650	20240226	11.09	20350	-47.32	20240201	9650	11.09	20240226	20350	-47.32	20240201	9650	11.09	20240226	0.00	N	199550	500	56 억		40295	N	N	0	N	00	N
24	20240227	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11080	-1220	5	-9.92	8872613080	775425	9.71	11750	11810	11050	15990	8610	12300	11442.01	0.35	0	18648	14666	13482	11566	10382	8466	14075	10975	57	3690	500	8610	10	1	11392833	1262	27.70	9.45	12	6.81	400.00	1172.00	20350	20240201	-45.55	9650	20240226	14.82	20350	-45.55	20240201	9650	14.82	20240226	20350	-45.55	20240201	9650	14.82	20240226	0.00	N	199550	500	56 억		40295	N	N	0	N	00	N
25	20240227	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11400	-900	5	-7.32	4197647770	361306	4.53	11750	11810	11400	15990	8610	12300	11617.56	0.35	0	-7259	14666	13482	11566	10382	8466	14075	10975	57	3690	500	8610	10	1	11392833	1299	28.50	9.73	12	3.17	400.00	1172.00	20350	20240201	-43.98	9650	20240226	18.13	20350	-43.98	20240201	9650	18.13	20240226	20350	-43.98	20240201	9650	18.13	20240226	0.00	N	199550	500	56 억		40295	N	N	0	N	00	N
26	20240226	160902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12300	2490	2	25.38	93355499650	7777784	1325.15	9650	12750	9650	12750	6870	9810	12002.52	0.24	0	18011	10843	10326	10063	9546	9283	10195	9415	57	2940	500	6860	10	1	11392833	1401	30.75	10.49	12	68.27	400.00	1172.00	20350	20240201	-39.56	9650	20240226	27.46	20350	-39.56	20240201	9650	27.46	20240226	20350	-39.56	20240201	9650	27.46	20240226	0.00	N	199550	500	56 억		26781	N	N	0	N	00	N
27	20240226	150857	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12550	2740	2	27.93	82065422390	6886648	1173.32	9650	12750	9650	12750	6870	9810	11916.66	0.24	0	14255	10843	10326	10063	9546	9283	10195	9415	57	2940	500	6860	10	1	11392833	1430	31.38	10.71	12	60.45	400.00	1172.00	20350	20240201	-38.33	9650	20240226	30.05	20350	-38.33	20240201	9650	30.05	20240226	20350	-38.33	20240201	9650	30.05	20240226	0.00	N	199550	500	56 억		26781	N	N	0	N	00	N
28	20240226	140901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12750	2940	1	29.97	66947647950	5661691	964.62	9650	12750	9650	12750	6870	9810	11824.75	0.24	0	35109	10843	10326	10063	9546	9283	10195	9415	57	2940	500	6860	10	1	11392833	1453	31.88	10.88	12	49.70	400.00	1172.00	20350	20240201	-37.35	9650	20240226	32.12	20350	-37.35	20240201	9650	32.12	20240226	20350	-37.35	20240201	9650	32.12	20240226	0.00	N	199550	500	56 억		26781	N	N	0	N	00	N
29	20240226	130855	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11660	1850	2	18.86	46518333370	4018081	684.59	9650	12370	9650	12750	6870	9810	11577.34	0.24	0	-12027	10843	10326	10063	9546	9283	10195	9415	57	2940	500	6860	10	1	11392833	1328	29.15	9.95	12	35.27	400.00	1172.00	20350	20240201	-42.70	9650	20240226	20.83	20350	-42.70	20240201	9650	20.83	20240226	20350	-42.70	20240201	9650	20.83	20240226	0.00	N	199550	500	56 억		26781	N	N	0	N	00	N
30	20240226	120854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11310	1500	2	15.29	31246676400	2733905	465.79	9650	12320	9650	12750	6870	9810	11429.44	0.24	0	-9932	10843	10326	10063	9546	9283	10195	9415	57	2940	500	6860	10	1	11392833	1289	28.27	9.65	12	24.00	400.00	1172.00	20350	20240201	-44.42	9650	20240226	17.20	20350	-44.42	20240201	9650	17.20	20240226	20350	-44.42	20240201	9650	17.20	20240226	0.00	N	199550	500	56 억		26781	N	N	0	N	00	N
31	20240226	110854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11790	1980	2	20.18	11065370990	1012909	172.58	9650	11800	9650	12750	6870	9810	10924.57	0.24	0	-10391	10843	10326	10063	9546	9283	10195	9415	57	2940	500	6860	10	1	11392833	1343	29.48	10.06	12	8.89	400.00	1172.00	20350	20240201	-42.06	9650	20240226	22.18	20350	-42.06	20240201	9650	22.18	20240226	20350	-42.06	20240201	9650	22.18	20240226	0.00	N	199550	500	56 억		26781	N	N	0	N	00	N
32	20240226	100851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9830	20	2	0.20	646195420	66007	11.25	9650	9920	9650	12750	6870	9810	9789.74	0.24	0	-1031	10843	10326	10063	9546	9283	10195	9415	57	2940	500	6860	10	1	11392833	1120	24.57	8.39	12	0.58	400.00	1172.00	20350	20240201	-51.70	9650	20240226	1.87	20350	-51.70	20240201	9650	1.87	20240226	20350	-51.70	20240201	9650	1.87	20240226	0.00	N	199550	500	56 억		26781	N	N	0	N	00	N
33	20240226	090850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9790	-20	5	-0.20	240059310	24607	4.19	9650	9900	9650	12750	6870	9810	9755.29	0.24	0	-425	10843	10326	10063	9546	9283	10195	9415	57	2940	500	6860	10	1	11392833	1115	24.48	8.35	12	0.22	400.00	1172.00	20350	20240201	-51.89	9650	20240226	1.45	20350	-51.89	20240201	9650	1.45	20240226	20350	-51.89	20240201	9650	1.45	20240226	0.00	N	199550	500	56 억		26781	N	N	0	N	00	N
34	20240223	160851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9810	-800	5	-7.54	5727171360	569824	141.53	10560	10580	9800	13790	7430	10610	10050.60	0.22	0	5289	11130	10870	10680	10420	10230	10775	10325	57	3180	500	7420	10	1	11392833	1118	24.52	8.37	12	5.00	400.00	1172.00	20350	20240201	-51.79	9800	20240223	0.10	20350	-51.79	20240201	9800	0.10	20240223	20350	-51.79	20240201	9800	0.10	20240223	0.00	N	199550	500	56 억		25005	N	N	0	N	00	N
35	20240223	150846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9870	-740	5	-6.97	5368092110	533285	132.45	10560	10580	9860	13790	7430	10610	10064.71	0.22	0	4786	11130	10870	10680	10420	10230	10775	10325	57	3180	500	7420	10	1	11392833	1124	24.68	8.42	12	4.68	400.00	1172.00	20350	20240201	-51.50	9860	20240223	0.10	20350	-51.50	20240201	9860	0.10	20240223	20350	-51.50	20240201	9860	0.10	20240223	0.00	N	199550	500	56 억		25005	N	N	0	N	00	N
36	20240223	140847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9900	-710	5	-6.69	4921056560	488185	121.25	10560	10580	9890	13790	7430	10610	10078.85	0.22	0	3507	11130	10870	10680	10420	10230	10775	10325	57	3180	500	7420	10	1	11392833	1128	24.75	8.45	12	4.29	400.00	1172.00	20350	20240201	-51.35	9890	20240223	0.10	20350	-51.35	20240201	9890	0.10	20240223	20350	-51.35	20240201	9890	0.10	20240223	0.00	N	199550	500	56 억		25005	N	N	0	N	00	N
37	20240223	130844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9930	-680	5	-6.41	4590711050	454962	113.00	10560	10580	9890	13790	7430	10610	10088.77	0.22	0	4428	11130	10870	10680	10420	10230	10775	10325	57	3180	500	7420	10	1	11392833	1131	24.82	8.47	12	3.99	400.00	1172.00	20350	20240201	-51.20	9890	20240223	0.40	20350	-51.20	20240201	9890	0.40	20240223	20350	-51.20	20240201	9890	0.40	20240223	0.00	N	199550	500	56 억		25005	N	N	0	N	00	N
38	20240223	120847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10000	-610	5	-5.75	3856092670	381091	94.65	10560	10580	9940	13790	7430	10610	10116.82	0.22	0	10699	11130	10870	10680	10420	10230	10775	10325	57	3180	500	7420	10	1	11392833	1139	25.00	8.53	12	3.35	400.00	1172.00	20350	20240201	-50.86	9940	20240223	0.60	20350	-50.86	20240201	9940	0.60	20240223	20350	-50.86	20240201	9940	0.60	20240223	0.00	N	199550	500	56 억		25005	N	N	0	N	00	N
39	20240223	110837	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10020	-590	5	-5.56	3437714680	339309	84.27	10560	10580	9940	13790	7430	10610	10129.61	0.22	0	5815	11130	10870	10680	10420	10230	10775	10325	57	3180	500	7420	10	1	11392833	1142	25.05	8.55	12	2.98	400.00	1172.00	20350	20240201	-50.76	9940	20240223	0.80	20350	-50.76	20240201	9940	0.80	20240223	20350	-50.76	20240201	9940	0.80	20240223	0.00	N	199550	500	56 억		25005	N	N	0	N	00	N
40	20240223	100842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10070	-540	5	-5.09	2869499280	283014	70.29	10560	10580	9940	13790	7430	10610	10136.82	0.22	0	7528	11130	10870	10680	10420	10230	10775	10325	57	3180	500	7420	10	1	11392833	1147	25.18	8.59	12	2.48	400.00	1172.00	20350	20240201	-50.52	9940	20240223	1.31	20350	-50.52	20240201	9940	1.31	20240223	20350	-50.52	20240201	9940	1.31	20240223	0.00	N	199550	500	56 억		25005	N	N	0	N	00	N
41	20240223	090845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10360	-250	5	-2.36	404426130	38640	9.60	10560	10580	10340	13790	7430	10610	10461.33	0.22	0	-3241	11130	10870	10680	10420	10230	10775	10325	57	3180	500	7420	10	1	11392833	1180	25.90	8.84	12	0.34	400.00	1172.00	20350	20240201	-49.09	10340	20240223	0.19	20350	-49.09	20240201	10340	0.19	20240223	20350	-49.09	20240201	10340	0.19	20240223	0.00	N	199550	500	56 억		25005	N	N	0	N	00	N
42	20240222	160832	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10610	-50	5	-0.47	4060469120	380035	64.78	10710	10940	10490	13850	7470	10660	10684.66	0.23	0	533	11786	11222	10926	10362	10066	11075	10215	56	3190	500	7460	10	1	11173833	1186	26.52	9.05	12	3.40	400.00	1172.00	20350	20240201	-47.86	10490	20240222	1.14	20350	-47.86	20240201	10490	1.14	20240222	20350	-47.86	20240201	10490	1.14	20240222	0.00	N	199550	500	55 억		25638	N	N	0	N	00	N
43	20240222	150841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10630	-30	5	-0.28	3812872060	356705	60.80	10710	10940	10490	13850	7470	10660	10689.16	0.23	0	-2798	11786	11222	10926	10362	10066	11075	10215	56	3190	500	7460	10	1	11173833	1188	26.57	9.07	12	3.19	400.00	1172.00	20350	20240201	-47.76	10490	20240222	1.33	20350	-47.76	20240201	10490	1.33	20240222	20350	-47.76	20240201	10490	1.33	20240222	0.00	N	199550	500	55 억		25638	N	N	0	N	00	N
44	20240222	140839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10650	-10	5	-0.09	3406276750	318550	54.30	10710	10940	10490	13850	7470	10660	10693.09	0.23	0	-3884	11786	11222	10926	10362	10066	11075	10215	56	3190	500	7460	10	1	11173833	1190	26.62	9.09	12	2.85	400.00	1172.00	20350	20240201	-47.67	10490	20240222	1.53	20350	-47.67	20240201	10490	1.53	20240222	20350	-47.67	20240201	10490	1.53	20240222	0.00	N	199550	500	55 억		25638	N	N	0	N	00	N
45	20240222	130827	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10640	-20	5	-0.19	3096113320	289381	49.33	10710	10940	10490	13850	7470	10660	10699.12	0.23	0	-3948	11786	11222	10926	10362	10066	11075	10215	56	3190	500	7460	10	1	11173833	1189	26.60	9.08	12	2.59	400.00	1172.00	20350	20240201	-47.71	10490	20240222	1.43	20350	-47.71	20240201	10490	1.43	20240222	20350	-47.71	20240201	10490	1.43	20240222	0.00	N	199550	500	55 억		25638	N	N	0	N	00	N
46	20240222	120837	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10820	160	2	1.50	2551847220	238647	40.68	10710	10940	10490	13850	7470	10660	10693.01	0.23	0	-2160	11786	11222	10926	10362	10066	11075	10215	56	3190	500	7460	10	1	11173833	1209	27.05	9.23	12	2.14	400.00	1172.00	20350	20240201	-46.83	10490	20240222	3.15	20350	-46.83	20240201	10490	3.15	20240222	20350	-46.83	20240201	10490	3.15	20240222	0.00	N	199550	500	55 억		25638	N	N	0	N	00	N
47	20240222	110834	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10760	100	2	0.94	1873271930	175995	30.00	10710	10820	10490	13850	7470	10660	10643.87	0.23	0	800	11786	11222	10926	10362	10066	11075	10215	56	3190	500	7460	10	1	11173833	1202	26.90	9.18	12	1.58	400.00	1172.00	20350	20240201	-47.13	10490	20240222	2.57	20350	-47.13	20240201	10490	2.57	20240222	20350	-47.13	20240201	10490	2.57	20240222	0.00	N	199550	500	55 억		25638	N	N	0	N	00	N
48	20240222	100826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10680	20	2	0.19	1469668670	138353	23.58	10710	10790	10490	13850	7470	10660	10622.55	0.23	0	-3120	11786	11222	10926	10362	10066	11075	10215	56	3190	500	7460	10	1	11173833	1193	26.70	9.11	12	1.24	400.00	1172.00	20350	20240201	-47.52	10490	20240222	1.81	20350	-47.52	20240201	10490	1.81	20240222	20350	-47.52	20240201	10490	1.81	20240222	0.00	N	199550	500	55 억		25638	N	N	0	N	00	N
49	20240222	090842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10500	-160	5	-1.50	521664810	49063	8.36	10710	10750	10500	13850	7470	10660	10632.44	0.23	0	-2726	11786	11222	10926	10362	10066	11075	10215	56	3190	500	7460	10	1	11173833	1173	26.25	8.96	12	0.44	400.00	1172.00	20350	20240201	-48.40	10500	20240222	0.00	20350	-48.40	20240201	10500	0.00	20240222	20350	-48.40	20240201	10500	0.00	20240222	0.00	N	199550	500	55 억		25638	N	N	0	N	00	N
50	20240221	160833	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10660	-700	5	-6.16	6218388460	568954	108.15	11300	11490	10630	14760	7960	11360	10929.27	0.15	0	9483	12186	11772	11516	11102	10846	11645	10975	56	3400	500	7950	10	1	11173833	1191	26.65	9.10	12	5.09	400.00	1172.00	20350	20240201	-47.62	10630	20240221	0.28	20350	-47.62	20240201	10630	0.28	20240221	20350	-47.62	20240201	10630	0.28	20240221	0.00	N	199550	500	55 억		16784	N	N	0	N	00	N
51	20240221	150826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10700	-660	5	-5.81	5829019780	532534	101.22	11300	11490	10630	14760	7960	11360	10945.57	0.15	0	5961	12186	11772	11516	11102	10846	11645	10975	56	3400	500	7950	10	1	11173833	1196	26.75	9.13	12	4.77	400.00	1172.00	20350	20240201	-47.42	10630	20240221	0.66	20350	-47.42	20240201	10630	0.66	20240221	20350	-47.42	20240201	10630	0.66	20240221	0.00	N	199550	500	55 억		16784	N	N	0	N	00	N
52	20240221	140824	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10780	-580	5	-5.11	4638293180	421247	80.07	11300	11490	10740	14760	7960	11360	11010.60	0.15	0	3125	12186	11772	11516	11102	10846	11645	10975	56	3400	500	7950	10	1	11173833	1205	26.95	9.20	12	3.77	400.00	1172.00	20350	20240201	-47.03	10740	20240221	0.37	20350	-47.03	20240201	10740	0.37	20240221	20350	-47.03	20240201	10740	0.37	20240221	0.00	N	199550	500	55 억		16784	N	N	0	N	00	N
53	20240221	130825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10810	-550	5	-4.84	3991866810	361283	68.67	11300	11490	10780	14760	7960	11360	11048.87	0.15	0	1635	12186	11772	11516	11102	10846	11645	10975	56	3400	500	7950	10	1	11173833	1208	27.02	9.22	12	3.23	400.00	1172.00	20350	20240201	-46.88	10780	20240221	0.28	20350	-46.88	20240201	10780	0.28	20240221	20350	-46.88	20240201	10780	0.28	20240221	0.00	N	199550	500	55 억		16784	N	N	0	N	00	N
54	20240221	120827	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11020	-340	5	-2.99	3220608480	290503	55.22	11300	11490	10890	14760	7960	11360	11086.02	0.15	0	3788	12186	11772	11516	11102	10846	11645	10975	56	3400	500	7950	10	1	11173833	1231	27.55	9.40	12	2.60	400.00	1172.00	20350	20240201	-45.85	10890	20240221	1.19	20350	-45.85	20240201	10890	1.19	20240221	20350	-45.85	20240201	10890	1.19	20240221	0.00	N	199550	500	55 억		16784	N	N	0	N	00	N
55	20240221	110833	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10960	-400	5	-3.52	2869652180	258580	49.15	11300	11490	10890	14760	7960	11360	11097.41	0.15	0	4174	12186	11772	11516	11102	10846	11645	10975	56	3400	500	7950	10	1	11173833	1225	27.40	9.35	12	2.31	400.00	1172.00	20350	20240201	-46.14	10890	20240221	0.64	20350	-46.14	20240201	10890	0.64	20240221	20350	-46.14	20240201	10890	0.64	20240221	0.00	N	199550	500	55 억		16784	N	N	0	N	00	N
56	20240221	100826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10930	-430	5	-3.79	2270108770	203896	38.76	11300	11490	10890	14760	7960	11360	11133.30	0.15	0	365	12186	11772	11516	11102	10846	11645	10975	56	3400	500	7950	10	1	11173833	1221	27.32	9.33	12	1.82	400.00	1172.00	20350	20240201	-46.29	10890	20240221	0.37	20350	-46.29	20240201	10890	0.37	20240221	20350	-46.29	20240201	10890	0.37	20240221	0.00	N	199550	500	55 억		16784	N	N	0	N	00	N
57	20240221	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11350	-10	5	-0.09	418720320	36786	6.99	11300	11490	11270	14760	7960	11360	11382.80	0.15	0	-5533	12186	11772	11516	11102	10846	11645	10975	56	3400	500	7950	10	1	11173833	1268	28.38	9.68	12	0.33	400.00	1172.00	20350	20240201	-44.23	11260	20240220	0.80	20350	-44.23	20240201	11260	0.80	20240220	20350	-44.23	20240201	11260	0.80	20240220	0.00	N	199550	500	55 억		16784	N	N	0	N	00	N
58	20240220	160818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11360	-590	5	-4.94	5838588700	507247	69.24	11780	11930	11260	15530	8370	11950	11510.52	0.28	0	-14382	12850	12400	12160	11710	11470	12280	11590	56	3580	500	8360	10	1	11173833	1269	28.40	9.69	12	4.54	400.00	1172.00	20350	20240201	-44.18	11260	20240220	0.89	20350	-44.18	20240201	11260	0.89	20240220	20350	-44.18	20240201	11260	0.89	20240220	0.00	N	199550	500	55 억		30937	N	N	0	N	00	N
59	20240220	150820	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11400	-550	5	-4.60	5580299930	484499	66.13	11780	11930	11260	15530	8370	11950	11517.64	0.28	0	-15460	12850	12400	12160	11710	11470	12280	11590	56	3580	500	8360	10	1	11173833	1274	28.50	9.73	12	4.34	400.00	1172.00	20350	20240201	-43.98	11260	20240220	1.24	20350	-43.98	20240201	11260	1.24	20240220	20350	-43.98	20240201	11260	1.24	20240220	0.00	N	199550	500	55 억		30937	N	N	0	N	00	N
60	20240220	140817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11280	-670	5	-5.61	5002664900	433501	59.17	11780	11930	11260	15530	8370	11950	11540.12	0.28	0	-15710	12850	12400	12160	11710	11470	12280	11590	56	3580	500	8360	10	1	11173833	1260	28.20	9.62	12	3.88	400.00	1172.00	20350	20240201	-44.57	11260	20240220	0.18	20350	-44.57	20240201	11260	0.18	20240220	20350	-44.57	20240201	11260	0.18	20240220	0.00	N	199550	500	55 억		30937	N	N	0	N	00	N
61	20240220	130820	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11360	-590	5	-4.94	4183849130	361142	49.29	11780	11930	11350	15530	8370	11950	11585.02	0.28	0	-14471	12850	12400	12160	11710	11470	12280	11590	56	3580	500	8360	10	1	11173833	1269	28.40	9.69	12	3.23	400.00	1172.00	20350	20240201	-44.18	11350	20240220	0.09	20350	-44.18	20240201	11350	0.09	20240220	20350	-44.18	20240201	11350	0.09	20240220	0.00	N	199550	500	55 억		30937	N	N	0	N	00	N
62	20240220	120815	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11530	-420	5	-3.51	3324575190	285829	39.01	11780	11930	11460	15530	8370	11950	11631.31	0.28	0	-10266	12850	12400	12160	11710	11470	12280	11590	56	3580	500	8360	10	1	11173833	1288	28.82	9.84	12	2.56	400.00	1172.00	20350	20240201	-43.34	11460	20240220	0.61	20350	-43.34	20240201	11460	0.61	20240220	20350	-43.34	20240201	11460	0.61	20240220	0.00	N	199550	500	55 억		30937	N	N	0	N	00	N
63	20240220	110817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11490	-460	5	-3.85	3034291290	260575	35.57	11780	11930	11460	15530	8370	11950	11644.56	0.28	0	-9526	12850	12400	12160	11710	11470	12280	11590	56	3580	500	8360	10	1	11173833	1284	28.73	9.80	12	2.33	400.00	1172.00	20350	20240201	-43.54	11460	20240220	0.26	20350	-43.54	20240201	11460	0.26	20240220	20350	-43.54	20240201	11460	0.26	20240220	0.00	N	199550	500	55 억		30937	N	N	0	N	00	N
64	20240220	100808	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11510	-440	5	-3.68	2503352090	214421	29.27	11780	11930	11460	15530	8370	11950	11674.90	0.28	0	-12188	12850	12400	12160	11710	11470	12280	11590	56	3580	500	8360	10	1	11173833	1286	28.77	9.82	12	1.92	400.00	1172.00	20350	20240201	-43.44	11460	20240220	0.44	20350	-43.44	20240201	11460	0.44	20240220	20350	-43.44	20240201	11460	0.44	20240220	0.00	N	199550	500	55 억		30937	N	N	0	N	00	N
65	20240220	090824	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11880	-70	5	-0.59	574406260	48571	6.63	11780	11930	11760	15530	8370	11950	11826.03	0.28	0	733	12850	12400	12160	11710	11470	12280	11590	56	3580	500	8360	10	1	11173833	1327	29.70	10.14	12	0.43	400.00	1172.00	20350	20240201	-41.62	11760	20240220	1.02	20350	-41.62	20240201	11760	1.02	20240220	20350	-41.62	20240201	11760	1.02	20240220	0.00	N	199550	500	55 억		30937	N	N	0	N	00	N
66	20240219	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11950	-10	5	-0.08	8516642600	696858	106.14	12150	12610	11920	15540	8380	11960	12221.80	0.21	0	7320	12720	12340	12150	11770	11580	12245	11675	56	3580	500	8370	10	1	11173833	1335	29.88	10.20	12	6.24	400.00	1172.00	20350	20240201	-41.28	11900	20240214	0.42	20350	-41.28	20240201	11900	0.42	20240214	20350	-41.28	20240201	11900	0.42	20240214	0.00	N	199550	500	55 억		22965	N	N	0	N	00	N
67	20240219	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12030	70	2	0.59	8119725410	663672	101.08	12150	12610	11920	15540	8380	11960	12234.57	0.21	0	10618	12720	12340	12150	11770	11580	12245	11675	56	3580	500	8370	10	1	11173833	1344	30.07	10.26	12	5.94	400.00	1172.00	20350	20240201	-40.88	11900	20240214	1.09	20350	-40.88	20240201	11900	1.09	20240214	20350	-40.88	20240201	11900	1.09	20240214	0.00	N	199550	500	55 억		22965	N	N	0	N	00	N
68	20240219	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12050	90	2	0.75	7347656840	599208	91.26	12150	12610	11940	15540	8380	11960	12262.31	0.21	0	10945	12720	12340	12150	11770	11580	12245	11675	56	3580	500	8370	10	1	11173833	1346	30.12	10.28	12	5.36	400.00	1172.00	20350	20240201	-40.79	11900	20240214	1.26	20350	-40.79	20240201	11900	1.26	20240214	20350	-40.79	20240201	11900	1.26	20240214	0.00	N	199550	500	55 억		22965	N	N	0	N	00	N
69	20240219	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12250	290	2	2.42	6544984510	533046	81.19	12150	12610	11940	15540	8380	11960	12278.49	0.21	0	12494	12720	12340	12150	11770	11580	12245	11675	56	3580	500	8370	10	1	11173833	1369	30.62	10.45	12	4.77	400.00	1172.00	20350	20240201	-39.80	11900	20240214	2.94	20350	-39.80	20240201	11900	2.94	20240214	20350	-39.80	20240201	11900	2.94	20240214	0.00	N	199550	500	55 억		22965	N	N	0	N	00	N
70	20240219	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	300	2	2.51	6009292420	489513	74.56	12150	12610	11940	15540	8380	11960	12276.10	0.21	0	14706	12720	12340	12150	11770	11580	12245	11675	56	3580	500	8370	10	1	11173833	1370	30.65	10.46	12	4.38	400.00	1172.00	20350	20240201	-39.75	11900	20240214	3.03	20350	-39.75	20240201	11900	3.03	20240214	20350	-39.75	20240201	11900	3.03	20240214	0.00	N	199550	500	55 억		22965	N	N	0	N	00	N
71	20240219	110818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	230	2	1.92	5681799030	462727	70.48	12150	12610	11940	15540	8380	11960	12278.98	0.21	0	14622	12720	12340	12150	11770	11580	12245	11675	56	3580	500	8370	10	1	11173833	1362	30.48	10.40	12	4.14	400.00	1172.00	20350	20240201	-40.10	11900	20240214	2.44	20350	-40.10	20240201	11900	2.44	20240214	20350	-40.10	20240201	11900	2.44	20240214	0.00	N	199550	500	55 억		22965	N	N	0	N	00	N
72	20240219	100814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12270	310	2	2.59	2868081900	235547	35.88	12150	12370	11940	15540	8380	11960	12176.31	0.21	0	25926	12720	12340	12150	11770	11580	12245	11675	56	3580	500	8370	10	1	11173833	1371	30.68	10.47	12	2.11	400.00	1172.00	20350	20240201	-39.71	11900	20240214	3.11	20350	-39.71	20240201	11900	3.11	20240214	20350	-39.71	20240201	11900	3.11	20240214	0.00	N	199550	500	55 억		22965	N	N	0	N	00	N
73	20240219	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12020	60	2	0.50	767799550	63399	9.66	12150	12250	12020	15540	8380	11960	12110.71	0.21	0	2942	12720	12340	12150	11770	11580	12245	11675	56	3580	500	8370	10	1	11173833	1343	30.05	10.26	12	0.57	400.00	1172.00	20350	20240201	-40.93	11900	20240214	1.01	20350	-40.93	20240201	11900	1.01	20240214	20350	-40.93	20240201	11900	1.01	20240214	0.00	N	199550	500	55 억		22965	N	N	0	N	00	N
74	20240216	160811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11960	-570	5	-4.55	6037565960	497791	26.08	12300	12530	11960	16280	8780	12530	12133.03	0.14	0	5034	13803	13166	12803	12166	11803	12985	11985	56	3750	500	8770	10	1	11173833	1336	29.90	10.20	12	4.45	400.00	1172.00	20350	20240201	-41.23	11900	20240214	0.50	20350	-41.23	20240201	11900	0.50	20240214	20350	-41.23	20240201	11900	0.50	20240214	0.00	N	199550	500	55 억		15309	N	N	0	N	00	N
75	20240216	150818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12050	-480	5	-3.83	5247824470	431929	22.63	12300	12530	11980	16280	8780	12530	12149.74	0.14	0	5908	13803	13166	12803	12166	11803	12985	11985	56	3750	500	8770	10	1	11173833	1346	30.12	10.28	12	3.87	400.00	1172.00	20350	20240201	-40.79	11900	20240214	1.26	20350	-40.79	20240201	11900	1.26	20240214	20350	-40.79	20240201	11900	1.26	20240214	0.00	N	199550	500	55 억		15309	N	N	0	N	00	N
76	20240216	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12060	-470	5	-3.75	4811075940	395725	20.74	12300	12530	11980	16280	8780	12530	12157.62	0.14	0	6821	13803	13166	12803	12166	11803	12985	11985	56	3750	500	8770	10	1	11173833	1348	30.15	10.29	12	3.54	400.00	1172.00	20350	20240201	-40.74	11900	20240214	1.34	20350	-40.74	20240201	11900	1.34	20240214	20350	-40.74	20240201	11900	1.34	20240214	0.00	N	199550	500	55 억		15309	N	N	0	N	00	N
77	20240216	130812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12040	-490	5	-3.91	4522380390	371809	19.48	12300	12530	11980	16280	8780	12530	12163.18	0.14	0	4883	13803	13166	12803	12166	11803	12985	11985	56	3750	500	8770	10	1	11173833	1345	30.10	10.27	12	3.33	400.00	1172.00	20350	20240201	-40.84	11900	20240214	1.18	20350	-40.84	20240201	11900	1.18	20240214	20350	-40.84	20240201	11900	1.18	20240214	0.00	N	199550	500	55 억		15309	N	N	0	N	00	N
78	20240216	120815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12040	-490	5	-3.91	3844623390	315397	16.53	12300	12530	12010	16280	8780	12530	12189.79	0.14	0	9314	13803	13166	12803	12166	11803	12985	11985	56	3750	500	8770	10	1	11173833	1345	30.10	10.27	12	2.82	400.00	1172.00	20350	20240201	-40.84	11900	20240214	1.18	20350	-40.84	20240201	11900	1.18	20240214	20350	-40.84	20240201	11900	1.18	20240214	0.00	N	199550	500	55 억		15309	N	N	0	N	00	N
79	20240216	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12140	-390	5	-3.11	3245986470	265898	13.93	12300	12530	12010	16280	8780	12530	12207.63	0.14	0	9425	13803	13166	12803	12166	11803	12985	11985	56	3750	500	8770	10	1	11173833	1357	30.35	10.36	12	2.38	400.00	1172.00	20350	20240201	-40.34	11900	20240214	2.02	20350	-40.34	20240201	11900	2.02	20240214	20350	-40.34	20240201	11900	2.02	20240214	0.00	N	199550	500	55 억		15309	N	N	0	N	00	N
80	20240216	100816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12110	-420	5	-3.35	2769569950	226701	11.88	12300	12530	12010	16280	8780	12530	12216.84	0.14	0	7444	13803	13166	12803	12166	11803	12985	11985	56	3750	500	8770	10	1	11173833	1353	30.27	10.33	12	2.03	400.00	1172.00	20350	20240201	-40.49	11900	20240214	1.76	20350	-40.49	20240201	11900	1.76	20240214	20350	-40.49	20240201	11900	1.76	20240214	0.00	N	199550	500	55 억		15309	N	N	0	N	00	N
81	20240216	090809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	-200	5	-1.60	674484910	54405	2.85	12300	12530	12300	16280	8780	12530	12397.47	0.14	0	10401	13803	13166	12803	12166	11803	12985	11985	56	3750	500	8770	10	1	11173833	1378	30.82	10.52	12	0.49	400.00	1172.00	20350	20240201	-39.41	11900	20240214	3.61	20350	-39.41	20240201	11900	3.61	20240214	20350	-39.41	20240201	11900	3.61	20240214	0.00	N	199550	500	55 억		15309	N	N	0	N	00	N
82	20240215	160808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12530	180	2	1.46	24082994090	1868560	138.90	12960	13440	12440	16050	8650	12350	12889.28	0.25	0	-11819	13570	12960	12430	11820	11290	12695	11555	56	3700	500	8640	10	1	11173833	1400	31.32	10.69	12	16.72	400.00	1172.00	20350	20240201	-38.43	11900	20240214	5.29	20350	-38.43	20240201	11900	5.29	20240214	20350	-38.43	20240201	11900	5.29	20240214	0.00	N	199550	500	55 억		27798	N	N	0	N	00	N
83	20240215	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12640	290	2	2.35	23559959750	1826967	135.81	12960	13440	12440	16050	8650	12350	12895.67	0.25	0	-14943	13570	12960	12430	11820	11290	12695	11555	56	3700	500	8640	10	1	11173833	1412	31.60	10.78	12	16.35	400.00	1172.00	20350	20240201	-37.89	11900	20240214	6.22	20350	-37.89	20240201	11900	6.22	20240214	20350	-37.89	20240201	11900	6.22	20240214	0.00	N	199550	500	55 억		27798	N	N	0	N	00	N
84	20240215	140809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12550	200	2	1.62	21113601360	1635325	121.56	12960	13440	12440	16050	8650	12350	12910.95	0.25	0	-9005	13570	12960	12430	11820	11290	12695	11555	56	3700	500	8640	10	1	11173833	1402	31.38	10.71	12	14.64	400.00	1172.00	20350	20240201	-38.33	11900	20240214	5.46	20350	-38.33	20240201	11900	5.46	20240214	20350	-38.33	20240201	11900	5.46	20240214	0.00	N	199550	500	55 억		27798	N	N	0	N	00	N
85	20240215	130754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12780	430	2	3.48	19851627790	1535281	114.13	12960	13440	12440	16050	8650	12350	12930.29	0.25	0	-10786	13570	12960	12430	11820	11290	12695	11555	56	3700	500	8640	10	1	11173833	1428	31.95	10.90	12	13.74	400.00	1172.00	20350	20240201	-37.20	11900	20240214	7.39	20350	-37.20	20240201	11900	7.39	20240214	20350	-37.20	20240201	11900	7.39	20240214	0.00	N	199550	500	55 억		27798	N	N	0	N	00	N
86	20240215	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12840	490	2	3.97	19067933250	1474139	109.58	12960	13440	12440	16050	8650	12350	12934.96	0.25	0	-10429	13570	12960	12430	11820	11290	12695	11555	56	3700	500	8640	10	1	11173833	1435	32.10	10.96	12	13.19	400.00	1172.00	20350	20240201	-36.90	11900	20240214	7.90	20350	-36.90	20240201	11900	7.90	20240214	20350	-36.90	20240201	11900	7.90	20240214	0.00	N	199550	500	55 억		27798	N	N	0	N	00	N
87	20240215	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12760	410	2	3.32	17572740790	1358400	100.98	12960	13440	12440	16050	8650	12350	12936.35	0.25	0	-10508	13570	12960	12430	11820	11290	12695	11555	56	3700	500	8640	10	1	11173833	1426	31.90	10.89	12	12.16	400.00	1172.00	20350	20240201	-37.30	11900	20240214	7.23	20350	-37.30	20240201	11900	7.23	20240214	20350	-37.30	20240201	11900	7.23	20240214	0.00	N	199550	500	55 억		27798	N	N	0	N	00	N
88	20240215	100804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12660	310	2	2.51	9695010470	753293	56.00	12960	13290	12440	16050	8650	12350	12870.17	0.25	0	-4891	13570	12960	12430	11820	11290	12695	11555	56	3700	500	8640	10	1	11173833	1415	31.65	10.80	12	6.74	400.00	1172.00	20350	20240201	-37.79	11900	20240214	6.39	20350	-37.79	20240201	11900	6.39	20240214	20350	-37.79	20240201	11900	6.39	20240214	0.00	N	199550	500	55 억		27798	N	N	0	N	00	N
89	20240215	090806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12890	540	2	4.37	3934569530	303396	22.55	12960	13200	12700	16050	8650	12350	12968.43	0.25	0	18020	13570	12960	12430	11820	11290	12695	11555	56	3700	500	8640	10	1	11173833	1440	32.23	11.00	12	2.72	400.00	1172.00	20350	20240201	-36.66	11900	20240214	8.32	20350	-36.66	20240201	11900	8.32	20240214	20350	-36.66	20240201	11900	8.32	20240214	0.00	N	199550	500	55 억		27798	N	N	0	N	00	N
90	20240214	160800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12350	-270	5	-2.14	13344831920	1075884	97.91	12800	13040	11900	16400	8840	12620	12402.91	0.21	0	3737	14400	13510	13060	12170	11720	13285	11945	56	3780	500	8830	10	1	11173833	1380	30.88	10.54	12	9.63	400.00	1172.00	20350	20240201	-39.31	11900	20240214	3.78	20350	-39.31	20240201	11900	3.78	20240214	20350	-39.31	20240201	11900	3.78	20240214	0.00	N	199550	500	55 억		23960	N	N	0	N	00	N
91	20240214	150802	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12360	-260	5	-2.06	11756234970	948499	86.32	12800	13040	11900	16400	8840	12620	12393.75	0.21	0	13950	14400	13510	13060	12170	11720	13285	11945	56	3780	500	8830	10	1	11173833	1381	30.90	10.55	12	8.49	400.00	1172.00	20350	20240201	-39.26	11900	20240214	3.87	20350	-39.26	20240201	11900	3.87	20240214	20350	-39.26	20240201	11900	3.87	20240214	0.00	N	199550	500	55 억		23960	N	N	0	N	00	N
92	20240214	140757	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11940	-680	5	-5.39	9842758660	791750	72.05	12800	13040	11900	16400	8840	12620	12430.83	0.21	0	-8055	14400	13510	13060	12170	11720	13285	11945	56	3780	500	8830	10	1	11173833	1334	29.85	10.19	12	7.09	400.00	1172.00	20350	20240201	-41.33	11900	20240214	0.34	20350	-41.33	20240201	11900	0.34	20240214	20350	-41.33	20240201	11900	0.34	20240214	0.00	N	199550	500	55 억		23960	N	N	0	N	00	N
93	20240214	130800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12040	-580	5	-4.60	8692686780	695740	63.31	12800	13040	12020	16400	8840	12620	12493.54	0.21	0	-7219	14400	13510	13060	12170	11720	13285	11945	56	3780	500	8830	10	1	11173833	1345	30.10	10.27	12	6.23	400.00	1172.00	20350	20240201	-40.84	12020	20240214	0.17	20350	-40.84	20240201	12020	0.17	20240214	20350	-40.84	20240201	12020	0.17	20240214	0.00	N	199550	500	55 억		23960	N	N	0	N	00	N
94	20240214	120754	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12200	-420	5	-3.33	8000046610	638432	58.10	12800	13040	12050	16400	8840	12620	12530.29	0.21	0	-7192	14400	13510	13060	12170	11720	13285	11945	56	3780	500	8830	10	1	11173833	1363	30.50	10.41	12	5.71	400.00	1172.00	20350	20240201	-40.05	12050	20240214	1.24	20350	-40.05	20240201	12050	1.24	20240214	20350	-40.05	20240201	12050	1.24	20240214	0.00	N	199550	500	55 억		23960	N	N	0	N	00	N
95	20240214	110800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12180	-440	5	-3.49	7567022550	602763	54.85	12800	13040	12050	16400	8840	12620	12553.51	0.21	0	-7324	14400	13510	13060	12170	11720	13285	11945	56	3780	500	8830	10	1	11173833	1361	30.45	10.39	12	5.39	400.00	1172.00	20350	20240201	-40.15	12050	20240214	1.08	20350	-40.15	20240201	12050	1.08	20240214	20350	-40.15	20240201	12050	1.08	20240214	0.00	N	199550	500	55 억		23960	N	N	0	N	00	N
96	20240214	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12890	270	2	2.14	2716519330	210805	19.18	12800	13040	12730	16400	8840	12620	12890.82	0.21	0	1262	14400	13510	13060	12170	11720	13285	11945	56	3780	500	8830	10	1	11173833	1440	32.23	11.00	12	1.89	400.00	1172.00	20350	20240201	-36.66	12610	20240213	2.22	20350	-36.66	20240201	12610	2.22	20240213	20350	-36.66	20240201	12610	2.22	20240213	0.00	N	199550	500	55 억		23960	N	N	0	N	00	N