KissMeData/347000/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	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-60	5	-1.99	678605535	227647	146.80	3035	3040	2955	3915	2115	3015	2981.12	1.33	0	-67522	3055	3035	3010	2990	2965	3045	3000	169	900	500	1860	5	1	33004976	975	105.54	2.43	12	0.69	28.00	1216.00	5680	20230821	-47.98	2705	20231227	9.24	4275	-30.88	20240130	2745	7.65	20240102	17540	-83.15	20230428	2705	9.24	20231227	3.01	N	347000	500	168 억		440518	N	N	0	N	00	N
3	20240229	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-60	5	-1.99	604521850	202593	130.64	3035	3040	2955	3915	2115	3015	2983.92	1.33	0	-66677	3055	3035	3010	2990	2965	3045	3000	169	900	500	1860	5	1	33004976	975	105.54	2.43	12	0.61	28.00	1216.00	5680	20230821	-47.98	2705	20231227	9.24	4275	-30.88	20240130	2745	7.65	20240102	17540	-83.15	20230428	2705	9.24	20231227	3.01	N	347000	500	168 억		440518	N	N	0	N	00	N
4	20240229	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-35	5	-1.16	449789165	150440	97.01	3035	3040	2975	3915	2115	3015	2989.82	1.33	0	-46182	3055	3035	3010	2990	2965	3045	3000	169	900	500	1860	5	1	33004976	984	106.43	2.45	12	0.46	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	3.01	N	347000	500	168 억		440518	N	N	0	N	00	N
5	20240229	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-20	5	-0.66	371671740	124223	80.11	3035	3040	2975	3915	2115	3015	2991.97	1.33	0	-32208	3055	3035	3010	2990	2965	3045	3000	169	900	500	1860	5	1	33004976	988	106.96	2.46	12	0.38	28.00	1216.00	5680	20230821	-47.27	2705	20231227	10.72	4275	-29.94	20240130	2745	9.11	20240102	17540	-82.92	20230428	2705	10.72	20231227	3.01	N	347000	500	168 억		440518	N	N	0	N	00	N
6	20240229	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-20	5	-0.66	214908420	71643	46.20	3035	3040	2985	3915	2115	3015	2999.71	1.33	0	-16574	3055	3035	3010	2990	2965	3045	3000	169	900	500	1860	5	1	33004976	988	106.96	2.46	12	0.22	28.00	1216.00	5680	20230821	-47.27	2705	20231227	10.72	4275	-29.94	20240130	2745	9.11	20240102	17540	-82.92	20230428	2705	10.72	20231227	3.01	N	347000	500	168 억		440518	N	N	0	N	00	N
7	20240229	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-20	5	-0.66	198035350	66007	42.56	3035	3040	2985	3915	2115	3015	3000.22	1.33	0	-17018	3055	3035	3010	2990	2965	3045	3000	169	900	500	1860	5	1	33004976	988	106.96	2.46	12	0.20	28.00	1216.00	5680	20230821	-47.27	2705	20231227	10.72	4275	-29.94	20240130	2745	9.11	20240102	17540	-82.92	20230428	2705	10.72	20231227	3.01	N	347000	500	168 억		440518	N	N	0	N	00	N
8	20240229	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-20	5	-0.66	147156680	49012	31.61	3035	3040	2985	3915	2115	3015	3002.46	1.33	0	-15968	3055	3035	3010	2990	2965	3045	3000	169	900	500	1860	5	1	33004976	988	106.96	2.46	12	0.15	28.00	1216.00	5680	20230821	-47.27	2705	20231227	10.72	4275	-29.94	20240130	2745	9.11	20240102	17540	-82.92	20230428	2705	10.72	20231227	3.01	N	347000	500	168 억		440518	N	N	0	N	00	N
9	20240229	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-25	5	-0.83	75526980	25071	16.17	3035	3040	2990	3915	2115	3015	3012.52	1.33	0	-14352	3055	3035	3010	2990	2965	3045	3000	169	900	500	1860	5	1	33004976	987	106.79	2.46	12	0.08	28.00	1216.00	5680	20230821	-47.36	2705	20231227	10.54	4275	-30.06	20240130	2745	8.93	20240102	17540	-82.95	20230428	2705	10.54	20231227	3.01	N	347000	500	168 억		440518	N	N	0	N	00	N
10	20240228	161024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	10	2	0.33	461114990	153616	52.55	2985	3030	2985	3905	2105	3005	3001.70	1.32	0	4589	3065	3035	2995	2965	2925	3050	2980	169	900	500	1860	5	1	33004976	995	107.68	2.48	12	0.47	28.00	1216.00	5680	20230821	-46.92	2705	20231227	11.46	4275	-29.47	20240130	2745	9.84	20240102	17540	-82.81	20230428	2705	11.46	20231227	3.07	N	347000	500	168 억		435929	N	N	0	N	00	N
11	20240228	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-15	5	-0.50	423039700	140965	48.22	2985	3030	2985	3905	2105	3005	3001.03	1.32	0	-1031	3065	3035	2995	2965	2925	3050	2980	169	900	500	1860	5	1	33004976	987	106.79	2.46	12	0.43	28.00	1216.00	5680	20230821	-47.36	2705	20231227	10.54	4275	-30.06	20240130	2745	8.93	20240102	17540	-82.95	20230428	2705	10.54	20231227	3.07	N	347000	500	168 억		435929	N	N	0	N	00	N
12	20240228	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-15	5	-0.50	355959775	118536	40.55	2985	3030	2985	3905	2105	3005	3002.97	1.32	0	1133	3065	3035	2995	2965	2925	3050	2980	169	900	500	1860	5	1	33004976	987	106.79	2.46	12	0.36	28.00	1216.00	5680	20230821	-47.36	2705	20231227	10.54	4275	-30.06	20240130	2745	8.93	20240102	17540	-82.95	20230428	2705	10.54	20231227	3.07	N	347000	500	168 억		435929	N	N	0	N	00	N
13	20240228	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	-5	5	-0.17	280821375	93449	31.97	2985	3030	2985	3905	2105	3005	3005.08	1.32	0	5770	3065	3035	2995	2965	2925	3050	2980	169	900	500	1860	5	1	33004976	990	107.14	2.47	12	0.28	28.00	1216.00	5680	20230821	-47.18	2705	20231227	10.91	4275	-29.82	20240130	2745	9.29	20240102	17540	-82.90	20230428	2705	10.91	20231227	3.07	N	347000	500	168 억		435929	N	N	0	N	00	N
14	20240228	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	-5	5	-0.17	211448445	70326	24.06	2985	3030	2985	3905	2105	3005	3006.69	1.32	0	16986	3065	3035	2995	2965	2925	3050	2980	169	900	500	1860	5	1	33004976	990	107.14	2.47	12	0.21	28.00	1216.00	5680	20230821	-47.18	2705	20231227	10.91	4275	-29.82	20240130	2745	9.29	20240102	17540	-82.90	20230428	2705	10.91	20231227	3.07	N	347000	500	168 억		435929	N	N	0	N	00	N
15	20240228	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	0	3	0.00	176919005	58831	20.13	2985	3030	2985	3905	2105	3005	3007.24	1.32	0	20847	3065	3035	2995	2965	2925	3050	2980	169	900	500	1860	5	1	33004976	992	107.32	2.47	12	0.18	28.00	1216.00	5680	20230821	-47.10	2705	20231227	11.09	4275	-29.71	20240130	2745	9.47	20240102	17540	-82.87	20230428	2705	11.09	20231227	3.07	N	347000	500	168 억		435929	N	N	0	N	00	N
16	20240228	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	15	2	0.50	92895405	30886	10.57	2985	3030	2985	3905	2105	3005	3007.69	1.32	0	7883	3065	3035	2995	2965	2925	3050	2980	169	900	500	1860	5	1	33004976	997	107.86	2.48	12	0.09	28.00	1216.00	5680	20230821	-46.83	2705	20231227	11.65	4275	-29.36	20240130	2745	10.02	20240102	17540	-82.78	20230428	2705	11.65	20231227	3.07	N	347000	500	168 억		435929	N	N	0	N	00	N
17	20240228	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	15	2	0.50	39341570	13100	4.48	2985	3030	2985	3905	2105	3005	3003.17	1.32	0	6615	3065	3035	2995	2965	2925	3050	2980	169	900	500	1860	5	1	33004976	997	107.86	2.48	12	0.04	28.00	1216.00	5680	20230821	-46.83	2705	20231227	11.65	4275	-29.36	20240130	2745	10.02	20240102	17540	-82.78	20230428	2705	11.65	20231227	3.07	N	347000	500	168 억		435929	N	N	0	N	00	N
18	20240227	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	5	2	0.17	869649765	291409	152.51	2985	3025	2955	3900	2100	3000	2984.29	1.19	0	32474	3083	3041	3013	2971	2943	3062	2992	169	900	500	1860	5	1	33004976	992	107.32	2.47	12	0.88	28.00	1216.00	5680	20230821	-47.10	2705	20231227	11.09	4275	-29.71	20240130	2745	9.47	20240102	17540	-82.87	20230428	2705	11.09	20231227	3.30	N	347000	500	168 억		393455	N	N	0	N	00	N
19	20240227	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	0	3	0.00	849816600	284803	149.06	2985	3025	2955	3900	2100	3000	2983.88	1.19	0	28443	3083	3041	3013	2971	2943	3062	2992	169	900	500	1860	5	1	33004976	990	107.14	2.47	12	0.86	28.00	1216.00	5680	20230821	-47.18	2705	20231227	10.91	4275	-29.82	20240130	2745	9.29	20240102	17540	-82.90	20230428	2705	10.91	20231227	3.30	N	347000	500	168 억		393455	N	N	0	N	00	N
20	20240227	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-10	5	-0.33	744600895	249513	130.59	2985	3025	2955	3900	2100	3000	2984.22	1.19	0	14340	3083	3041	3013	2971	2943	3062	2992	169	900	500	1860	5	1	33004976	987	106.79	2.46	12	0.76	28.00	1216.00	5680	20230821	-47.36	2705	20231227	10.54	4275	-30.06	20240130	2745	8.93	20240102	17540	-82.95	20230428	2705	10.54	20231227	3.30	N	347000	500	168 억		393455	N	N	0	N	00	N
21	20240227	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-10	5	-0.33	646676085	216608	113.37	2985	3025	2955	3900	2100	3000	2985.47	1.19	0	12373	3083	3041	3013	2971	2943	3062	2992	169	900	500	1860	5	1	33004976	987	106.79	2.46	12	0.66	28.00	1216.00	5680	20230821	-47.36	2705	20231227	10.54	4275	-30.06	20240130	2745	8.93	20240102	17540	-82.95	20230428	2705	10.54	20231227	3.30	N	347000	500	168 억		393455	N	N	0	N	00	N
22	20240227	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-25	5	-0.83	552959380	185088	96.87	2985	3025	2955	3900	2100	3000	2987.55	1.19	0	6522	3083	3041	3013	2971	2943	3062	2992	169	900	500	1860	5	1	33004976	982	106.25	2.45	12	0.56	28.00	1216.00	5680	20230821	-47.62	2705	20231227	9.98	4275	-30.41	20240130	2745	8.38	20240102	17540	-83.04	20230428	2705	9.98	20231227	3.30	N	347000	500	168 억		393455	N	N	0	N	00	N
23	20240227	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-5	5	-0.17	356444800	119004	62.28	2985	3025	2980	3900	2100	3000	2995.23	1.19	0	1347	3083	3041	3013	2971	2943	3062	2992	169	900	500	1860	5	1	33004976	988	106.96	2.46	12	0.36	28.00	1216.00	5680	20230821	-47.27	2705	20231227	10.72	4275	-29.94	20240130	2745	9.11	20240102	17540	-82.92	20230428	2705	10.72	20231227	3.30	N	347000	500	168 억		393455	N	N	0	N	00	N
24	20240227	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	10	2	0.33	234549295	78299	40.98	2985	3025	2985	3900	2100	3000	2995.56	1.19	0	-495	3083	3041	3013	2971	2943	3062	2992	169	900	500	1860	5	1	33004976	993	107.50	2.48	12	0.24	28.00	1216.00	5680	20230821	-47.01	2705	20231227	11.28	4275	-29.59	20240130	2745	9.65	20240102	17540	-82.84	20230428	2705	11.28	20231227	3.30	N	347000	500	168 억		393455	N	N	0	N	00	N
25	20240227	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	5	2	0.17	62039505	20706	10.84	2985	3020	2985	3900	2100	3000	2996.21	1.19	0	6159	3083	3041	3013	2971	2943	3062	2992	169	900	500	1860	5	1	33004976	992	107.32	2.47	12	0.06	28.00	1216.00	5680	20230821	-47.10	2705	20231227	11.09	4275	-29.71	20240130	2745	9.47	20240102	17540	-82.87	20230428	2705	11.09	20231227	3.30	N	347000	500	168 억		393455	N	N	0	N	00	N
26	20240226	161124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	5	2	0.17	548540640	181873	47.93	2990	3055	2985	3890	2100	2995	3016.11	1.10	0	29695	3101	3047	3011	2957	2921	3030	2940	169	895	500	1850	5	1	33004976	990	107.14	2.47	12	0.55	28.00	1216.00	5680	20230821	-47.18	2705	20231227	10.91	4275	-29.82	20240130	2745	9.29	20240102	17540	-82.90	20230428	2705	10.91	20231227	3.28	N	347000	500	168 억		363760	N	N	0	N	00	N
27	20240226	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	15	2	0.50	496906335	164685	43.40	2990	3055	2985	3890	2100	2995	3017.31	1.10	0	25248	3101	3047	3011	2957	2921	3030	2940	169	895	500	1850	5	1	33004976	993	107.50	2.48	12	0.50	28.00	1216.00	5680	20230821	-47.01	2705	20231227	11.28	4275	-29.59	20240130	2745	9.65	20240102	17540	-82.84	20230428	2705	11.28	20231227	3.28	N	347000	500	168 억		363760	N	N	0	N	00	N
28	20240226	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	20	2	0.67	403571395	133789	35.26	2990	3055	2985	3890	2100	2995	3016.48	1.10	0	20651	3101	3047	3011	2957	2921	3030	2940	169	895	500	1850	5	1	33004976	995	107.68	2.48	12	0.41	28.00	1216.00	5680	20230821	-46.92	2705	20231227	11.46	4275	-29.47	20240130	2745	9.84	20240102	17540	-82.81	20230428	2705	11.46	20231227	3.28	N	347000	500	168 억		363760	N	N	0	N	00	N
29	20240226	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	35	2	1.17	273047040	90374	23.82	2990	3055	2985	3890	2100	2995	3021.30	1.10	0	5479	3101	3047	3011	2957	2921	3030	2940	169	895	500	1850	5	1	33004976	1000	108.21	2.49	12	0.27	28.00	1216.00	5680	20230821	-46.65	2705	20231227	12.01	4275	-29.12	20240130	2745	10.38	20240102	17540	-82.73	20230428	2705	12.01	20231227	3.28	N	347000	500	168 억		363760	N	N	0	N	00	N
30	20240226	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	25	2	0.83	242612200	80295	21.16	2990	3055	2985	3890	2100	2995	3021.51	1.10	0	2338	3101	3047	3011	2957	2921	3030	2940	169	895	500	1850	5	1	33004976	997	107.86	2.48	12	0.24	28.00	1216.00	5680	20230821	-46.83	2705	20231227	11.65	4275	-29.36	20240130	2745	10.02	20240102	17540	-82.78	20230428	2705	11.65	20231227	3.28	N	347000	500	168 억		363760	N	N	0	N	00	N
31	20240226	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	35	2	1.17	220670205	73022	19.25	2990	3055	2985	3890	2100	2995	3021.97	1.10	0	949	3101	3047	3011	2957	2921	3030	2940	169	895	500	1850	5	1	33004976	1000	108.21	2.49	12	0.22	28.00	1216.00	5680	20230821	-46.65	2705	20231227	12.01	4275	-29.12	20240130	2745	10.38	20240102	17540	-82.73	20230428	2705	12.01	20231227	3.28	N	347000	500	168 억		363760	N	N	0	N	00	N
32	20240226	101109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	25	2	0.83	185262315	61302	16.16	2990	3055	2985	3890	2100	2995	3022.13	1.10	0	2844	3101	3047	3011	2957	2921	3030	2940	169	895	500	1850	5	1	33004976	997	107.86	2.48	12	0.19	28.00	1216.00	5680	20230821	-46.83	2705	20231227	11.65	4275	-29.36	20240130	2745	10.02	20240102	17540	-82.78	20230428	2705	11.65	20231227	3.28	N	347000	500	168 억		363760	N	N	0	N	00	N
33	20240226	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	10	2	0.33	50199485	16759	4.42	2990	3010	2985	3890	2100	2995	2995.37	1.10	0	2532	3101	3047	3011	2957	2921	3030	2940	169	895	500	1850	5	1	33004976	992	107.32	2.47	12	0.05	28.00	1216.00	5680	20230821	-47.10	2705	20231227	11.09	4275	-29.71	20240130	2745	9.47	20240102	17540	-82.87	20230428	2705	11.09	20231227	3.28	N	347000	500	168 억		363760	N	N	0	N	00	N
34	20240223	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-50	5	-1.64	1127785530	375477	142.64	3045	3065	2975	3955	2135	3045	3003.42	1.09	0	2527	3101	3072	3046	3017	2991	3060	3005	169	910	500	1880	5	1	33004976	988	106.96	2.46	12	1.14	28.00	1216.00	5680	20230821	-47.27	2705	20231227	10.72	4275	-29.94	20240130	2745	9.11	20240102	17540	-82.92	20230428	2705	10.72	20231227	3.33	N	347000	500	168 억		358425	N	N	0	N	00	N
35	20240223	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-60	5	-1.97	1020874565	339747	129.07	3045	3065	2980	3955	2135	3045	3004.56	1.09	0	3114	3101	3072	3046	3017	2991	3060	3005	169	910	500	1880	5	1	33004976	985	106.61	2.45	12	1.03	28.00	1216.00	5680	20230821	-47.45	2705	20231227	10.35	4275	-30.18	20240130	2745	8.74	20240102	17540	-82.98	20230428	2705	10.35	20231227	3.33	N	347000	500	168 억		358425	N	N	0	N	00	N
36	20240223	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-30	5	-0.99	751861050	249821	94.91	3045	3065	2990	3955	2135	3045	3009.30	1.09	0	1221	3101	3072	3046	3017	2991	3060	3005	169	910	500	1880	5	1	33004976	995	107.68	2.48	12	0.76	28.00	1216.00	5680	20230821	-46.92	2705	20231227	11.46	4275	-29.47	20240130	2745	9.84	20240102	17540	-82.81	20230428	2705	11.46	20231227	3.33	N	347000	500	168 억		358425	N	N	0	N	00	N
37	20240223	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-30	5	-0.99	683991845	227300	86.35	3045	3065	2990	3955	2135	3045	3008.87	1.09	0	1142	3101	3072	3046	3017	2991	3060	3005	169	910	500	1880	5	1	33004976	995	107.68	2.48	12	0.69	28.00	1216.00	5680	20230821	-46.92	2705	20231227	11.46	4275	-29.47	20240130	2745	9.84	20240102	17540	-82.81	20230428	2705	11.46	20231227	3.33	N	347000	500	168 억		358425	N	N	0	N	00	N
38	20240223	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	-20	5	-0.66	635727650	211274	80.26	3045	3065	2990	3955	2135	3045	3008.66	1.09	0	-4790	3101	3072	3046	3017	2991	3060	3005	169	910	500	1880	5	1	33004976	998	108.04	2.49	12	0.64	28.00	1216.00	5680	20230821	-46.74	2705	20231227	11.83	4275	-29.24	20240130	2745	10.20	20240102	17540	-82.75	20230428	2705	11.83	20231227	3.33	N	347000	500	168 억		358425	N	N	0	N	00	N
39	20240223	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-35	5	-1.15	589774255	196010	74.46	3045	3065	2990	3955	2135	3045	3008.51	1.09	0	-7152	3101	3072	3046	3017	2991	3060	3005	169	910	500	1880	5	1	33004976	993	107.50	2.48	12	0.59	28.00	1216.00	5680	20230821	-47.01	2705	20231227	11.28	4275	-29.59	20240130	2745	9.65	20240102	17540	-82.84	20230428	2705	11.28	20231227	3.33	N	347000	500	168 억		358425	N	N	0	N	00	N
40	20240223	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-30	5	-0.99	539309720	179287	68.11	3045	3065	2990	3955	2135	3045	3007.64	1.09	0	-15121	3101	3072	3046	3017	2991	3060	3005	169	910	500	1880	5	1	33004976	995	107.68	2.48	12	0.54	28.00	1216.00	5680	20230821	-46.92	2705	20231227	11.46	4275	-29.47	20240130	2745	9.84	20240102	17540	-82.81	20230428	2705	11.46	20231227	3.33	N	347000	500	168 억		358425	N	N	0	N	00	N
41	20240223	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	0	3	0.00	97963715	32238	12.25	3045	3065	3020	3955	2135	3045	3038.33	1.09	0	-15364	3101	3072	3046	3017	2991	3060	3005	169	910	500	1880	5	1	33004976	1005	108.75	2.50	12	0.10	28.00	1216.00	5680	20230821	-46.39	2705	20231227	12.57	4275	-28.77	20240130	2745	10.93	20240102	17540	-82.64	20230428	2705	12.57	20231227	3.33	N	347000	500	168 억		358425	N	N	0	N	00	N
42	20240222	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	-5	5	-0.16	782453065	256738	99.09	3055	3075	3020	3965	2135	3050	3047.71	0.91	0	58797	3140	3095	3060	3015	2980	3077	2997	169	915	500	1890	5	1	33004976	1005	108.75	2.50	12	0.78	28.00	1216.00	5680	20230821	-46.39	2705	20231227	12.57	4275	-28.77	20240130	2745	10.93	20240102	17540	-82.64	20230428	2705	12.57	20231227	3.55	N	347000	500	168 억		299464	N	N	0	N	00	N
43	20240222	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	0	3	0.00	735515630	241328	93.14	3055	3075	3020	3965	2135	3050	3047.78	0.91	0	58336	3140	3095	3060	3015	2980	3077	2997	169	915	500	1890	5	1	33004976	1007	108.93	2.51	12	0.73	28.00	1216.00	5680	20230821	-46.30	2705	20231227	12.75	4275	-28.65	20240130	2745	11.11	20240102	17540	-82.61	20230428	2705	12.75	20231227	3.55	N	347000	500	168 억		299464	N	N	0	N	00	N
44	20240222	141053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	5	2	0.16	662271300	217330	83.88	3055	3075	3020	3965	2135	3050	3047.31	0.91	0	55505	3140	3095	3060	3015	2980	3077	2997	169	915	500	1890	5	1	33004976	1008	109.11	2.51	12	0.66	28.00	1216.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2745	11.29	20240102	17540	-82.58	20230428	2705	12.94	20231227	3.55	N	347000	500	168 억		299464	N	N	0	N	00	N
45	20240222	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	5	2	0.16	551780185	181181	69.93	3055	3075	3020	3965	2135	3050	3045.46	0.91	0	38617	3140	3095	3060	3015	2980	3077	2997	169	915	500	1890	5	1	33004976	1008	109.11	2.51	12	0.55	28.00	1216.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2745	11.29	20240102	17540	-82.58	20230428	2705	12.94	20231227	3.55	N	347000	500	168 억		299464	N	N	0	N	00	N
46	20240222	121049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	10	2	0.33	414853115	136491	52.68	3055	3065	3020	3965	2135	3050	3039.42	0.91	0	18120	3140	3095	3060	3015	2980	3077	2997	169	915	500	1890	5	1	33004976	1010	109.29	2.52	12	0.41	28.00	1216.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2745	11.48	20240102	17540	-82.55	20230428	2705	13.12	20231227	3.55	N	347000	500	168 억		299464	N	N	0	N	00	N
47	20240222	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	10	2	0.33	306144160	100801	38.91	3055	3065	3020	3965	2135	3050	3037.11	0.91	0	15863	3140	3095	3060	3015	2980	3077	2997	169	915	500	1890	5	1	33004976	1010	109.29	2.52	12	0.31	28.00	1216.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2745	11.48	20240102	17540	-82.55	20230428	2705	13.12	20231227	3.55	N	347000	500	168 억		299464	N	N	0	N	00	N
48	20240222	101038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	-15	5	-0.49	253632160	83615	32.27	3055	3060	3020	3965	2135	3050	3033.33	0.91	0	13920	3140	3095	3060	3015	2980	3077	2997	169	915	500	1890	5	1	33004976	1002	108.39	2.50	12	0.25	28.00	1216.00	5680	20230821	-46.57	2705	20231227	12.20	4275	-29.01	20240130	2745	10.56	20240102	17540	-82.70	20230428	2705	12.20	20231227	3.55	N	347000	500	168 억		299464	N	N	0	N	00	N
49	20240222	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	-15	5	-0.49	35193660	11553	4.46	3055	3060	3035	3965	2135	3050	3046.28	0.91	0	4010	3140	3095	3060	3015	2980	3077	2997	169	915	500	1890	5	1	33004976	1002	108.39	2.50	12	0.04	28.00	1216.00	5680	20230821	-46.57	2705	20231227	12.20	4275	-29.01	20240130	2745	10.56	20240102	17540	-82.70	20230428	2705	12.20	20231227	3.55	N	347000	500	168 억		299464	N	N	0	N	00	N
50	20240221	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	-25	5	-0.81	774035890	253773	85.55	3075	3105	3025	3995	2155	3075	3050.11	0.96	0	-16166	3165	3120	3085	3040	3005	3102	3022	169	920	500	1900	5	1	33004976	1007	108.93	2.51	12	0.77	28.00	1216.00	5680	20230821	-46.30	2705	20231227	12.75	4275	-28.65	20240130	2745	11.11	20240102	17540	-82.61	20230428	2705	12.75	20231227	3.60	N	347000	500	168 억		315288	N	N	0	N	00	N
51	20240221	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	-25	5	-0.81	713469220	233838	78.83	3075	3105	3025	3995	2155	3075	3051.13	0.96	0	-16534	3165	3120	3085	3040	3005	3102	3022	169	920	500	1900	5	1	33004976	1007	108.93	2.51	12	0.71	28.00	1216.00	5680	20230821	-46.30	2705	20231227	12.75	4275	-28.65	20240130	2745	11.11	20240102	17540	-82.61	20230428	2705	12.75	20231227	3.60	N	347000	500	168 억		315288	N	N	0	N	00	N
52	20240221	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-35	5	-1.14	519814385	170079	57.34	3075	3105	3040	3995	2155	3075	3056.31	0.96	0	-2903	3165	3120	3085	3040	3005	3102	3022	169	920	500	1900	5	1	33004976	1003	108.57	2.50	12	0.52	28.00	1216.00	5680	20230821	-46.48	2705	20231227	12.38	4275	-28.89	20240130	2745	10.75	20240102	17540	-82.67	20230428	2705	12.38	20231227	3.60	N	347000	500	168 억		315288	N	N	0	N	00	N
53	20240221	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	-30	5	-0.98	447763030	146406	49.36	3075	3105	3040	3995	2155	3075	3058.37	0.96	0	-1307	3165	3120	3085	3040	3005	3102	3022	169	920	500	1900	5	1	33004976	1005	108.75	2.50	12	0.44	28.00	1216.00	5680	20230821	-46.39	2705	20231227	12.57	4275	-28.77	20240130	2745	10.93	20240102	17540	-82.64	20230428	2705	12.57	20231227	3.60	N	347000	500	168 억		315288	N	N	0	N	00	N
54	20240221	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	-20	5	-0.65	341192075	111492	37.59	3075	3105	3040	3995	2155	3075	3060.24	0.96	0	4141	3165	3120	3085	3040	3005	3102	3022	169	920	500	1900	5	1	33004976	1008	109.11	2.51	12	0.34	28.00	1216.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2745	11.29	20240102	17540	-82.58	20230428	2705	12.94	20231227	3.60	N	347000	500	168 억		315288	N	N	0	N	00	N
55	20240221	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-10	5	-0.33	269429515	87973	29.66	3075	3105	3040	3995	2155	3075	3062.64	0.96	0	13465	3165	3120	3085	3040	3005	3102	3022	169	920	500	1900	5	1	33004976	1012	109.46	2.52	12	0.27	28.00	1216.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2745	11.66	20240102	17540	-82.53	20230428	2705	13.31	20231227	3.60	N	347000	500	168 억		315288	N	N	0	N	00	N
56	20240221	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-10	5	-0.33	192966135	63010	21.24	3075	3105	3040	3995	2155	3075	3062.47	0.96	0	-368	3165	3120	3085	3040	3005	3102	3022	169	920	500	1900	5	1	33004976	1012	109.46	2.52	12	0.19	28.00	1216.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2745	11.66	20240102	17540	-82.53	20230428	2705	13.31	20231227	3.60	N	347000	500	168 억		315288	N	N	0	N	00	N
57	20240221	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	25	2	0.81	43536670	14141	4.77	3075	3105	3050	3995	2155	3075	3078.75	0.96	0	1720	3165	3120	3085	3040	3005	3102	3022	169	920	500	1900	5	1	33004976	1023	110.71	2.55	12	0.04	28.00	1216.00	5680	20230821	-45.42	2705	20231227	14.60	4275	-27.49	20240130	2745	12.93	20240102	17540	-82.33	20230428	2705	14.60	20231227	3.60	N	347000	500	168 억		315288	N	N	0	N	00	N
58	20240220	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	0	3	0.00	903497845	293342	95.11	3085	3130	3050	3995	2155	3075	3080.03	1.06	0	-33858	3115	3095	3070	3050	3025	3105	3060	169	920	500	1900	5	1	33004976	1015	109.82	2.53	12	0.89	28.00	1216.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2745	12.02	20240102	17540	-82.47	20230428	2705	13.68	20231227	3.79	N	347000	500	168 억		349146	N	N	0	N	00	N
59	20240220	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	-15	5	-0.49	853177285	276899	89.78	3085	3130	3050	3995	2155	3075	3081.19	1.06	0	-34307	3115	3095	3070	3050	3025	3105	3060	169	920	500	1900	5	1	33004976	1010	109.29	2.52	12	0.84	28.00	1216.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2745	11.48	20240102	17540	-82.55	20230428	2705	13.12	20231227	3.79	N	347000	500	168 억		349146	N	N	0	N	00	N
60	20240220	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	-15	5	-0.49	750506055	243318	78.89	3085	3130	3050	3995	2155	3075	3084.47	1.06	0	-30996	3115	3095	3070	3050	3025	3105	3060	169	920	500	1900	5	1	33004976	1010	109.29	2.52	12	0.74	28.00	1216.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2745	11.48	20240102	17540	-82.55	20230428	2705	13.12	20231227	3.79	N	347000	500	168 억		349146	N	N	0	N	00	N
61	20240220	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-10	5	-0.33	632854695	204840	66.42	3085	3130	3055	3995	2155	3075	3089.51	1.06	0	-26661	3115	3095	3070	3050	3025	3105	3060	169	920	500	1900	5	1	33004976	1012	109.46	2.52	12	0.62	28.00	1216.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2745	11.66	20240102	17540	-82.53	20230428	2705	13.31	20231227	3.79	N	347000	500	168 억		349146	N	N	0	N	00	N
62	20240220	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	15	2	0.49	530848520	171592	55.64	3085	3130	3055	3995	2155	3075	3093.67	1.06	0	-23852	3115	3095	3070	3050	3025	3105	3060	169	920	500	1900	5	1	33004976	1020	110.36	2.54	12	0.52	28.00	1216.00	5680	20230821	-45.60	2705	20231227	14.23	4275	-27.72	20240130	2745	12.57	20240102	17540	-82.38	20230428	2705	14.23	20231227	3.79	N	347000	500	168 억		349146	N	N	0	N	00	N
63	20240220	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	0	3	0.00	485514040	156856	50.86	3085	3130	3055	3995	2155	3075	3095.29	1.06	0	-22635	3115	3095	3070	3050	3025	3105	3060	169	920	500	1900	5	1	33004976	1015	109.82	2.53	12	0.48	28.00	1216.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2745	12.02	20240102	17540	-82.47	20230428	2705	13.68	20231227	3.79	N	347000	500	168 억		349146	N	N	0	N	00	N
64	20240220	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	15	2	0.49	379416305	122565	39.74	3085	3130	3055	3995	2155	3075	3095.63	1.06	0	-36950	3115	3095	3070	3050	3025	3105	3060	169	920	500	1900	5	1	33004976	1020	110.36	2.54	12	0.37	28.00	1216.00	5680	20230821	-45.60	2705	20231227	14.23	4275	-27.72	20240130	2745	12.57	20240102	17540	-82.38	20230428	2705	14.23	20231227	3.79	N	347000	500	168 억		349146	N	N	0	N	00	N
65	20240220	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	50	2	1.63	87070935	28113	9.12	3085	3125	3070	3995	2155	3075	3097.18	1.06	0	6329	3115	3095	3070	3050	3025	3105	3060	169	920	500	1900	5	1	33004976	1031	111.61	2.57	12	0.09	28.00	1216.00	5680	20230821	-44.98	2705	20231227	15.53	4275	-26.90	20240130	2745	13.84	20240102	17540	-82.18	20230428	2705	15.53	20231227	3.79	N	347000	500	168 억		349146	N	N	0	N	00	N
66	20240219	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	20	2	0.65	930833700	303598	70.54	3045	3090	3045	3970	2140	3055	3066.00	0.80	0	84952	3171	3112	3081	3022	2991	3097	3007	169	915	500	1890	5	1	33004976	1015	109.82	2.53	12	0.92	28.00	1216.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2745	12.02	20240102	17540	-82.47	20230428	2705	13.68	20231227	3.79	N	347000	500	168 억		264475	N	N	0	N	00	N
67	20240219	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	20	2	0.65	859730580	280475	65.16	3045	3090	3045	3970	2140	3055	3065.27	0.80	0	82164	3171	3112	3081	3022	2991	3097	3007	169	915	500	1890	5	1	33004976	1015	109.82	2.53	12	0.85	28.00	1216.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2745	12.02	20240102	17540	-82.47	20230428	2705	13.68	20231227	3.79	N	347000	500	168 억		264475	N	N	0	N	00	N
68	20240219	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	10	2	0.33	804696260	262561	61.00	3045	3090	3045	3970	2140	3055	3064.80	0.80	0	77390	3171	3112	3081	3022	2991	3097	3007	169	915	500	1890	5	1	33004976	1012	109.46	2.52	12	0.80	28.00	1216.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2745	11.66	20240102	17540	-82.53	20230428	2705	13.31	20231227	3.79	N	347000	500	168 억		264475	N	N	0	N	00	N
69	20240219	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	15	2	0.49	739836515	241445	56.10	3045	3090	3045	3970	2140	3055	3064.20	0.80	0	76780	3171	3112	3081	3022	2991	3097	3007	169	915	500	1890	5	1	33004976	1013	109.64	2.52	12	0.73	28.00	1216.00	5680	20230821	-45.95	2705	20231227	13.49	4275	-28.19	20240130	2745	11.84	20240102	17540	-82.50	20230428	2705	13.49	20231227	3.79	N	347000	500	168 억		264475	N	N	0	N	00	N
70	20240219	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	15	2	0.49	692423775	226022	52.51	3045	3090	3045	3970	2140	3055	3063.52	0.80	0	80771	3171	3112	3081	3022	2991	3097	3007	169	915	500	1890	5	1	33004976	1013	109.64	2.52	12	0.68	28.00	1216.00	5680	20230821	-45.95	2705	20231227	13.49	4275	-28.19	20240130	2745	11.84	20240102	17540	-82.50	20230428	2705	13.49	20231227	3.79	N	347000	500	168 억		264475	N	N	0	N	00	N
71	20240219	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	0	3	0.00	593877400	193984	45.07	3045	3085	3045	3970	2140	3055	3061.48	0.80	0	69091	3171	3112	3081	3022	2991	3097	3007	169	915	500	1890	5	1	33004976	1008	109.11	2.51	12	0.59	28.00	1216.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2745	11.29	20240102	17540	-82.58	20230428	2705	12.94	20231227	3.79	N	347000	500	168 억		264475	N	N	0	N	00	N
72	20240219	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	10	2	0.33	392512050	128241	29.79	3045	3080	3045	3970	2140	3055	3060.74	0.80	0	42608	3171	3112	3081	3022	2991	3097	3007	169	915	500	1890	5	1	33004976	1012	109.46	2.52	12	0.39	28.00	1216.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2745	11.66	20240102	17540	-82.53	20230428	2705	13.31	20231227	3.79	N	347000	500	168 억		264475	N	N	0	N	00	N
73	20240219	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	20	2	0.65	163039100	53356	12.40	3045	3080	3045	3970	2140	3055	3055.68	0.80	0	15442	3171	3112	3081	3022	2991	3097	3007	169	915	500	1890	5	1	33004976	1015	109.82	2.53	12	0.16	28.00	1216.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2745	12.02	20240102	17540	-82.47	20230428	2705	13.68	20231227	3.79	N	347000	500	168 억		264475	N	N	0	N	00	N
74	20240216	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	-75	5	-2.40	1307784130	424537	102.69	3140	3140	3050	4065	2195	3130	3080.57	0.93	0	-35428	3216	3172	3121	3077	3026	3147	3052	169	935	500	1940	5	1	33004976	1008	109.11	2.51	12	1.29	28.00	1216.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2745	11.29	20240102	17540	-82.58	20230428	2705	12.94	20231227	3.82	N	347000	500	168 억		306214	N	N	0	N	00	N
75	20240216	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-65	5	-2.08	1205907145	391231	94.63	3140	3140	3050	4065	2195	3130	3082.34	0.93	0	-34118	3216	3172	3121	3077	3026	3147	3052	169	935	500	1940	5	1	33004976	1012	109.46	2.52	12	1.19	28.00	1216.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2745	11.66	20240102	17540	-82.53	20230428	2705	13.31	20231227	3.82	N	347000	500	168 억		306214	N	N	0	N	00	N
76	20240216	141027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	-55	5	-1.76	1090630455	353658	85.55	3140	3140	3050	4065	2195	3130	3083.86	0.93	0	-38985	3216	3172	3121	3077	3026	3147	3052	169	935	500	1940	5	1	33004976	1015	109.82	2.53	12	1.07	28.00	1216.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2745	12.02	20240102	17540	-82.47	20230428	2705	13.68	20231227	3.82	N	347000	500	168 억		306214	N	N	0	N	00	N
77	20240216	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	-70	5	-2.24	981862425	318271	76.99	3140	3140	3050	4065	2195	3130	3084.99	0.93	0	-40278	3216	3172	3121	3077	3026	3147	3052	169	935	500	1940	5	1	33004976	1010	109.29	2.52	12	0.96	28.00	1216.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2745	11.48	20240102	17540	-82.55	20230428	2705	13.12	20231227	3.82	N	347000	500	168 억		306214	N	N	0	N	00	N
78	20240216	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	-60	5	-1.92	771781595	249559	60.37	3140	3140	3060	4065	2195	3130	3092.58	0.93	0	-26118	3216	3172	3121	3077	3026	3147	3052	169	935	500	1940	5	1	33004976	1013	109.64	2.52	12	0.76	28.00	1216.00	5680	20230821	-45.95	2705	20231227	13.49	4275	-28.19	20240130	2745	11.84	20240102	17540	-82.50	20230428	2705	13.49	20231227	3.82	N	347000	500	168 억		306214	N	N	0	N	00	N
79	20240216	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	-50	5	-1.60	568450220	183375	44.36	3140	3140	3075	4065	2195	3130	3099.93	0.93	0	-13199	3216	3172	3121	3077	3026	3147	3052	169	935	500	1940	5	1	33004976	1017	110.00	2.53	12	0.56	28.00	1216.00	5680	20230821	-45.77	2705	20231227	13.86	4275	-27.95	20240130	2745	12.20	20240102	17540	-82.44	20230428	2705	13.86	20231227	3.82	N	347000	500	168 억		306214	N	N	0	N	00	N
80	20240216	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-20	5	-0.64	84499060	27129	6.56	3140	3140	3095	4065	2195	3130	3114.71	0.93	0	-8390	3216	3172	3121	3077	3026	3147	3052	169	935	500	1940	5	1	33004976	1026	111.07	2.56	12	0.08	28.00	1216.00	5680	20230821	-45.25	2705	20231227	14.97	4275	-27.25	20240130	2745	13.30	20240102	17540	-82.27	20230428	2705	14.97	20231227	3.82	N	347000	500	168 억		306214	N	N	0	N	00	N
81	20240215	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-5	5	-0.16	1255682915	404141	80.29	3135	3165	3070	4075	2195	3135	3107.03	1.00	0	-23050	3261	3197	3106	3042	2951	3230	3075	169	940	500	1940	5	1	33004976	1033	111.79	2.57	12	1.22	28.00	1216.00	5680	20230821	-44.89	2705	20231227	15.71	4275	-26.78	20240130	2745	14.03	20240102	17540	-82.16	20230428	2705	15.71	20231227	3.99	N	347000	500	168 억		328919	N	N	0	N	00	N
82	20240215	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-20	5	-0.64	1168753395	376286	74.75	3135	3165	3070	4075	2195	3135	3106.02	1.00	0	-21349	3261	3197	3106	3042	2951	3230	3075	169	940	500	1940	5	1	33004976	1028	111.25	2.56	12	1.14	28.00	1216.00	5680	20230821	-45.16	2705	20231227	15.16	4275	-27.13	20240130	2745	13.48	20240102	17540	-82.24	20230428	2705	15.16	20231227	3.99	N	347000	500	168 억		328919	N	N	0	N	00	N
83	20240215	141013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	-10	5	-0.32	1005791770	324059	64.38	3135	3165	3070	4075	2195	3135	3103.73	1.00	0	-7987	3261	3197	3106	3042	2951	3230	3075	169	940	500	1940	5	1	33004976	1031	111.61	2.57	12	0.98	28.00	1216.00	5680	20230821	-44.98	2705	20231227	15.53	4275	-26.90	20240130	2745	13.84	20240102	17540	-82.18	20230428	2705	15.53	20231227	3.99	N	347000	500	168 억		328919	N	N	0	N	00	N
84	20240215	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-25	5	-0.80	945802485	304815	60.56	3135	3165	3070	4075	2195	3135	3102.87	1.00	0	-10719	3261	3197	3106	3042	2951	3230	3075	169	940	500	1940	5	1	33004976	1026	111.07	2.56	12	0.92	28.00	1216.00	5680	20230821	-45.25	2705	20231227	14.97	4275	-27.25	20240130	2745	13.30	20240102	17540	-82.27	20230428	2705	14.97	20231227	3.99	N	347000	500	168 억		328919	N	N	0	N	00	N
85	20240215	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	-30	5	-0.96	893944570	288130	57.24	3135	3165	3070	4075	2195	3135	3102.57	1.00	0	-14817	3261	3197	3106	3042	2951	3230	3075	169	940	500	1940	5	1	33004976	1025	110.89	2.55	12	0.87	28.00	1216.00	5680	20230821	-45.33	2705	20231227	14.79	4275	-27.37	20240130	2745	13.11	20240102	17540	-82.30	20230428	2705	14.79	20231227	3.99	N	347000	500	168 억		328919	N	N	0	N	00	N
86	20240215	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-35	5	-1.12	802182455	258538	51.36	3135	3165	3070	4075	2195	3135	3102.76	1.00	0	-15368	3261	3197	3106	3042	2951	3230	3075	169	940	500	1940	5	1	33004976	1023	110.71	2.55	12	0.78	28.00	1216.00	5680	20230821	-45.42	2705	20231227	14.60	4275	-27.49	20240130	2745	12.93	20240102	17540	-82.33	20230428	2705	14.60	20231227	3.99	N	347000	500	168 억		328919	N	N	0	N	00	N
87	20240215	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	0	3	0.00	207381455	66141	13.14	3135	3165	3110	4075	2195	3135	3135.44	1.00	0	2142	3261	3197	3106	3042	2951	3230	3075	169	940	500	1940	5	1	33004976	1035	111.96	2.58	12	0.20	28.00	1216.00	5680	20230821	-44.81	2705	20231227	15.90	4275	-26.67	20240130	2745	14.21	20240102	17540	-82.13	20230428	2705	15.90	20231227	3.99	N	347000	500	168 억		328919	N	N	0	N	00	N
88	20240214	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	10	2	0.32	1508122495	484428	87.52	3080	3170	3015	4060	2190	3125	3113.16	1.05	0	-14013	3195	3160	3120	3085	3045	3177	3102	169	935	500	1930	5	1	33004976	1035	111.96	2.58	12	1.47	28.00	1216.00	5680	20230821	-44.81	2705	20231227	15.90	4275	-26.67	20240130	2745	14.21	20240102	17540	-82.13	20230428	2705	15.90	20231227	4.05	N	347000	500	168 억		345386	N	N	0	N	00	N
89	20240214	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	5	2	0.16	1446934380	464888	83.99	3080	3170	3015	4060	2190	3125	3112.43	1.05	0	-14572	3195	3160	3120	3085	3045	3177	3102	169	935	500	1930	5	1	33004976	1033	111.79	2.57	12	1.41	28.00	1216.00	5680	20230821	-44.89	2705	20231227	15.71	4275	-26.78	20240130	2745	14.03	20240102	17540	-82.16	20230428	2705	15.71	20231227	4.05	N	347000	500	168 억		345386	N	N	0	N	00	N
90	20240214	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	10	2	0.32	1278860825	411260	74.30	3080	3170	3015	4060	2190	3125	3109.60	1.05	0	-16692	3195	3160	3120	3085	3045	3177	3102	169	935	500	1930	5	1	33004976	1035	111.96	2.58	12	1.25	28.00	1216.00	5680	20230821	-44.81	2705	20231227	15.90	4275	-26.67	20240130	2745	14.21	20240102	17540	-82.13	20230428	2705	15.90	20231227	4.05	N	347000	500	168 억		345386	N	N	0	N	00	N
91	20240214	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	0	3	0.00	1058755570	341099	61.62	3080	3170	3015	4060	2190	3125	3103.93	1.05	0	-11437	3195	3160	3120	3085	3045	3177	3102	169	935	500	1930	5	1	33004976	1031	111.61	2.57	12	1.03	28.00	1216.00	5680	20230821	-44.98	2705	20231227	15.53	4275	-26.90	20240130	2745	13.84	20240102	17540	-82.18	20230428	2705	15.53	20231227	4.05	N	347000	500	168 억		345386	N	N	0	N	00	N
92	20240214	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	20	2	0.64	724534975	234612	42.39	3080	3145	3015	4060	2190	3125	3088.17	1.05	0	11458	3195	3160	3120	3085	3045	3177	3102	169	935	500	1930	5	1	33004976	1038	112.32	2.59	12	0.71	28.00	1216.00	5680	20230821	-44.63	2705	20231227	16.27	4275	-26.43	20240130	2745	14.57	20240102	17540	-82.07	20230428	2705	16.27	20231227	4.05	N	347000	500	168 억		345386	N	N	0	N	00	N
93	20240214	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-15	5	-0.48	554336540	179996	32.52	3080	3130	3015	4060	2190	3125	3079.62	1.05	0	4887	3195	3160	3120	3085	3045	3177	3102	169	935	500	1930	5	1	33004976	1026	111.07	2.56	12	0.55	28.00	1216.00	5680	20230821	-45.25	2705	20231227	14.97	4275	-27.25	20240130	2745	13.30	20240102	17540	-82.27	20230428	2705	14.97	20231227	4.05	N	347000	500	168 억		345386	N	N	0	N	00	N
94	20240214	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	-50	5	-1.60	150563800	49275	8.90	3080	3095	3015	4060	2190	3125	3055.06	1.05	0	7751	3195	3160	3120	3085	3045	3177	3102	169	935	500	1930	5	1	33004976	1015	109.82	2.53	12	0.15	28.00	1216.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2745	12.02	20240102	17540	-82.47	20230428	2705	13.68	20231227	4.05	N	347000	500	168 억		345386	N	N	0	N	00	N
95	20240213	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	35	2	1.13	1684540990	539038	77.85	3100	3155	3080	4015	2165	3090	3125.09	0.90	0	46549	3220	3155	3075	3010	2930	3187	3042	169	925	500	1910	5	1	33004976	1031	111.61	2.57	12	1.63	28.00	1216.00	5680	20230821	-44.98	2705	20231227	15.53	4275	-26.90	20240130	2745	13.84	20240102	17540	-82.18	20230428	2705	15.53	20231227	4.09	N	347000	500	168 억		297512	N	N	0	N	00	N
96	20240213	150950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	50	2	1.62	1548254090	495503	71.56	3100	3155	3080	4015	2165	3090	3124.61	0.90	0	46574	3220	3155	3075	3010	2930	3187	3042	169	925	500	1910	5	1	33004976	1036	112.14	2.58	12	1.50	28.00	1216.00	5680	20230821	-44.72	2705	20231227	16.08	4275	-26.55	20240130	2745	14.39	20240102	17540	-82.10	20230428	2705	16.08	20231227	4.09	N	347000	500	168 억		297512	N	N	0	N	00	N
97	20240213	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	55	2	1.78	1332210950	426646	61.62	3100	3155	3080	4015	2165	3090	3122.52	0.90	0	54980	3220	3155	3075	3010	2930	3187	3042	169	925	500	1910	5	1	33004976	1038	112.32	2.59	12	1.29	28.00	1216.00	5680	20230821	-44.63	2705	20231227	16.27	4275	-26.43	20240130	2745	14.57	20240102	17540	-82.07	20230428	2705	16.27	20231227	4.09	N	347000	500	168 억		297512	N	N	0	N	00	N
98	20240213	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	50	2	1.62	1176736810	377188	54.47	3100	3150	3080	4015	2165	3090	3119.76	0.90	0	57019	3220	3155	3075	3010	2930	3187	3042	169	925	500	1910	5	1	33004976	1036	112.14	2.58	12	1.14	28.00	1216.00	5680	20230821	-44.72	2705	20231227	16.08	4275	-26.55	20240130	2745	14.39	20240102	17540	-82.10	20230428	2705	16.08	20231227	4.09	N	347000	500	168 억		297512	N	N	0	N	00	N
99	20240213	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	30	2	0.97	1077766015	345610	49.91	3100	3150	3080	4015	2165	3090	3118.45	0.90	0	56760	3220	3155	3075	3010	2930	3187	3042	169	925	500	1910	5	1	33004976	1030	111.43	2.57	12	1.05	28.00	1216.00	5680	20230821	-45.07	2705	20231227	15.34	4275	-27.02	20240130	2745	13.66	20240102	17540	-82.21	20230428	2705	15.34	20231227	4.09	N	347000	500	168 억		297512	N	N	0	N	00	N
100	20240213	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	35	2	1.13	915629130	293644	42.41	3100	3150	3080	4015	2165	3090	3118.16	0.90	0	55017	3220	3155	3075	3010	2930	3187	3042	169	925	500	1910	5	1	33004976	1031	111.61	2.57	12	0.89	28.00	1216.00	5680	20230821	-44.98	2705	20231227	15.53	4275	-26.90	20240130	2745	13.84	20240102	17540	-82.18	20230428	2705	15.53	20231227	4.09	N	347000	500	168 억		297512	N	N	0	N	00	N
101	20240213	100842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	40	2	1.29	619719480	199176	28.77	3100	3145	3080	4015	2165	3090	3111.42	0.90	0	19865	3220	3155	3075	3010	2930	3187	3042	169	925	500	1910	5	1	33004976	1033	111.79	2.57	12	0.60	28.00	1216.00	5680	20230821	-44.89	2705	20231227	15.71	4275	-26.78	20240130	2745	14.03	20240102	17540	-82.16	20230428	2705	15.71	20231227	4.09	N	347000	500	168 억		297512	N	N	0	N	00	N