KissMeData/258830/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	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	555	68	2	13.96	36179712440	60157059	8430.42	494	633	492	633	341	487	601.44	2.21	0	-488107	505	495	488	478	471	492	475	55	146	100	290	1	1	55365742	307	-0.31	1.14	12	108.65	-1810.00	488.00	4400	20230413	-87.39	481	20240228	15.38	1190	-53.36	20240109	481	15.38	20240228	4400	-87.39	20230413	481	15.38	20240228	0.02	N	258830	100	55 억		1220916	N	N	1	N	00	N
3	20240229	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	573	86	2	17.66	35054878627	58148979	8149.01	494	633	492	633	341	487	602.85	2.21	0	-429896	505	495	488	478	471	492	475	55	146	100	290	1	1	55365742	317	-0.32	1.17	12	105.03	-1810.00	488.00	4400	20230413	-86.98	481	20240228	19.13	1190	-51.85	20240109	481	19.13	20240228	4400	-86.98	20230413	481	19.13	20240228	0.02	N	258830	100	55 억		1220916	N	N	1	N	00	N
4	20240229	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	630	143	2	29.36	27892229441	46359505	6496.83	494	633	492	633	341	487	601.65	2.21	0	-648075	505	495	488	478	471	492	475	55	146	100	290	1	1	55365742	349	-0.35	1.29	12	83.73	-1810.00	488.00	4400	20230413	-85.68	481	20240228	30.98	1190	-47.06	20240109	481	30.98	20240228	4400	-85.68	20230413	481	30.98	20240228	0.02	N	258830	100	55 억		1220916	N	N	1	N	00	N
5	20240229	131014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	609	122	2	25.05	23636247923	39509174	5536.82	494	633	492	633	341	487	598.25	2.21	0	-597927	505	495	488	478	471	492	475	55	146	100	290	1	1	55365742	337	-0.34	1.25	12	71.36	-1810.00	488.00	4400	20230413	-86.16	481	20240228	26.61	1190	-48.82	20240109	481	26.61	20240228	4400	-86.16	20230413	481	26.61	20240228	0.02	N	258830	100	55 억		1220916	N	N	1	N	00	N
6	20240229	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	580	93	2	19.10	18966931924	31770796	4452.37	494	633	492	633	341	487	596.99	2.21	0	-550691	505	495	488	478	471	492	475	55	146	100	290	1	1	55365742	321	-0.32	1.19	12	57.38	-1810.00	488.00	4400	20230413	-86.82	481	20240228	20.58	1190	-51.26	20240109	481	20.58	20240228	4400	-86.82	20230413	481	20.58	20240228	0.02	N	258830	100	55 억		1220916	N	N	1	N	00	N
7	20240229	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	556	69	2	14.17	17277607320	28809482	4037.37	494	633	492	633	341	487	599.72	2.21	0	-434071	505	495	488	478	471	492	475	55	146	100	290	1	1	55365742	308	-0.31	1.14	12	52.03	-1810.00	488.00	4400	20230413	-87.36	481	20240228	15.59	1190	-53.28	20240109	481	15.59	20240228	4400	-87.36	20230413	481	15.59	20240228	0.02	N	258830	100	55 억		1220916	N	N	1	N	00	N
8	20240229	101018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	551	64	2	13.14	14675072799	24142453	3383.33	494	633	492	633	341	487	607.86	2.21	0	-333071	505	495	488	478	471	492	475	55	146	100	290	1	1	55365742	305	-0.30	1.13	12	43.61	-1810.00	488.00	4400	20230413	-87.48	481	20240228	14.55	1190	-53.70	20240109	481	14.55	20240228	4400	-87.48	20230413	481	14.55	20240228	0.02	N	258830	100	55 억		1220916	N	N	1	N	00	N
9	20240229	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	549	62	2	12.73	297991098	558779	78.31	494	584	492	633	341	487	533.33	2.21	0	42012	505	495	488	478	471	492	475	55	146	100	290	1	1	55365742	304	-0.30	1.12	12	1.01	-1810.00	488.00	4400	20230413	-87.52	481	20240228	14.14	1190	-53.87	20240109	481	14.14	20240228	4400	-87.52	20230413	481	14.14	20240228	0.02	N	258830	100	55 억		1220916	Y	N	1	N	00	N
10	20240228	160917	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	487	-5	5	-1.02	345138681	705996	53.22	490	498	481	639	345	492	488.87	2.42	0	-112118	522	506	497	481	472	502	477	55	147	100	290	1	1	55365742	270	-0.27	1.00	12	1.28	-1810.00	488.00	4400	20230413	-88.93	481	20240228	1.25	1190	-59.08	20240109	481	1.25	20240228	4400	-88.93	20230413	481	1.25	20240228	0.02	N	258830	100	55 억		1338085	N	N	1	N	00	N
11	20240228	150917	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	487	-5	5	-1.02	331174200	677358	51.06	490	498	481	639	345	492	488.92	2.42	0	-114110	522	506	497	481	472	502	477	55	147	100	290	1	1	55365742	270	-0.27	1.00	12	1.22	-1810.00	488.00	4400	20230413	-88.93	481	20240228	1.25	1190	-59.08	20240109	481	1.25	20240228	4400	-88.93	20230413	481	1.25	20240228	0.02	N	258830	100	55 억		1338085	N	N	1	N	00	N
12	20240228	141014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	487	-5	5	-1.02	301084591	615505	46.40	490	498	481	639	345	492	489.17	2.42	0	-107202	522	506	497	481	472	502	477	55	147	100	290	1	1	55365742	270	-0.27	1.00	12	1.11	-1810.00	488.00	4400	20230413	-88.93	481	20240228	1.25	1190	-59.08	20240109	481	1.25	20240228	4400	-88.93	20230413	481	1.25	20240228	0.02	N	258830	100	55 억		1338085	N	N	1	N	00	N
13	20240228	131013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	485	-7	5	-1.42	284749736	581858	43.86	490	498	481	639	345	492	489.38	2.42	0	-117498	522	506	497	481	472	502	477	55	147	100	290	1	1	55365742	269	-0.27	0.99	12	1.05	-1810.00	488.00	4400	20230413	-88.98	481	20240228	0.83	1190	-59.24	20240109	481	0.83	20240228	4400	-88.98	20230413	481	0.83	20240228	0.02	N	258830	100	55 억		1338085	N	N	1	N	00	N
14	20240228	121017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	488	-4	5	-0.81	243762750	497415	37.50	490	498	481	639	345	492	490.06	2.42	0	-84651	522	506	497	481	472	502	477	55	147	100	290	1	1	55365742	270	-0.27	1.00	12	0.90	-1810.00	488.00	4400	20230413	-88.91	481	20240228	1.46	1190	-58.99	20240109	481	1.46	20240228	4400	-88.91	20230413	481	1.46	20240228	0.02	N	258830	100	55 억		1338085	N	N	1	N	00	N
15	20240228	110933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	492	0	3	0.00	193344138	394366	29.73	490	498	481	639	345	492	490.27	2.42	0	-26200	522	506	497	481	472	502	477	55	147	100	290	1	1	55365742	272	-0.27	1.01	12	0.71	-1810.00	488.00	4400	20230413	-88.82	481	20240228	2.29	1190	-58.66	20240109	481	2.29	20240228	4400	-88.82	20230413	481	2.29	20240228	0.02	N	258830	100	55 억		1338085	N	N	1	N	00	N
16	20240228	101015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	491	-1	5	-0.20	77265147	156710	11.81	490	498	488	639	345	492	493.05	2.42	0	-23186	522	506	497	481	472	502	477	55	147	100	290	1	1	55365742	272	-0.27	1.01	12	0.28	-1810.00	488.00	4400	20230413	-88.84	488	20240228	0.61	1190	-58.74	20240109	488	0.61	20240228	4400	-88.84	20230413	488	0.61	20240228	0.02	N	258830	100	55 억		1338085	N	N	1	N	00	N
17	20240228	091018	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	496	4	2	0.81	22729617	46162	3.48	490	498	488	639	345	492	492.39	2.42	0	14165	522	506	497	481	472	502	477	55	147	100	290	1	1	55365742	275	-0.27	1.02	12	0.08	-1810.00	488.00	4400	20230413	-88.73	488	20240228	1.64	1190	-58.32	20240109	488	1.64	20240228	4400	-88.73	20230413	488	1.64	20240228	0.02	N	258830	100	55 억		1338085	N	N	1	N	00	N
18	20240227	161012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	492	-18	5	-3.53	652531850	1319481	122.58	511	513	488	663	357	510	494.54	2.13	0	154464	558	534	522	498	486	528	492	55	153	100	300	1	1	55365742	272	-0.27	1.01	12	2.38	-1810.00	488.00	4400	20230413	-88.82	488	20240227	0.82	1190	-58.66	20240109	488	0.82	20240227	4400	-88.82	20230413	488	0.82	20240227	0.02	N	258830	100	55 억		1180636	N	N	1	N	00	N
19	20240227	151014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	491	-19	5	-3.73	636235041	1286352	119.50	511	513	488	663	357	510	494.60	2.13	0	155086	558	534	522	498	486	528	492	55	153	100	300	1	1	55365742	272	-0.27	1.01	12	2.32	-1810.00	488.00	4400	20230413	-88.84	488	20240227	0.61	1190	-58.74	20240109	488	0.61	20240227	4400	-88.84	20230413	488	0.61	20240227	0.02	N	258830	100	55 억		1180636	N	N	0	N	00	N
20	20240227	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	-19	5	-3.73	591874845	1195697	111.08	511	513	490	663	357	510	495.00	2.13	0	167366	558	534	522	498	486	528	492	55	153	100	300	1	1	55365742	272	-0.27	1.01	12	2.16	-1810.00	488.00	4400	20230413	-88.84	488	20240201	0.61	1190	-58.74	20240109	488	0.61	20240201	4400	-88.84	20230413	488	0.61	20240201	0.02	N	258830	100	55 억		1180636	N	N	0	N	00	N
21	20240227	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	-17	5	-3.33	540380806	1090769	101.33	511	513	490	663	357	510	495.41	2.13	0	166541	558	534	522	498	486	528	492	55	153	100	300	1	1	55365742	273	-0.27	1.01	12	1.97	-1810.00	488.00	4400	20230413	-88.80	488	20240201	1.02	1190	-58.57	20240109	488	1.02	20240201	4400	-88.80	20230413	488	1.02	20240201	0.02	N	258830	100	55 억		1180636	N	N	0	N	00	N
22	20240227	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	-19	5	-3.73	452322113	911504	84.68	511	513	490	663	357	510	496.24	2.13	0	151616	558	534	522	498	486	528	492	55	153	100	300	1	1	55365742	272	-0.27	1.01	12	1.65	-1810.00	488.00	4400	20230413	-88.84	488	20240201	0.61	1190	-58.74	20240109	488	0.61	20240201	4400	-88.84	20230413	488	0.61	20240201	0.02	N	258830	100	55 억		1180636	N	N	0	N	00	N
23	20240227	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	-10	5	-1.96	298245710	598333	55.59	511	513	490	663	357	510	498.46	2.13	0	95133	558	534	522	498	486	528	492	55	153	100	300	1	1	55365742	277	-0.28	1.02	12	1.08	-1810.00	488.00	4400	20230413	-88.64	488	20240201	2.46	1190	-57.98	20240109	488	2.46	20240201	4400	-88.64	20230413	488	2.46	20240201	0.02	N	258830	100	55 억		1180636	N	N	0	N	00	N
24	20240227	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	-9	5	-1.76	235103061	471878	43.84	511	513	490	663	357	510	498.23	2.13	0	86719	558	534	522	498	486	528	492	55	153	100	300	1	1	55365742	277	-0.28	1.03	12	0.85	-1810.00	488.00	4400	20230413	-88.61	488	20240201	2.66	1190	-57.90	20240109	488	2.66	20240201	4400	-88.61	20230413	488	2.66	20240201	0.02	N	258830	100	55 억		1180636	N	N	0	N	00	N
25	20240227	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	502	-8	5	-1.57	72804620	144732	13.45	511	513	495	663	357	510	503.03	2.13	0	-27394	558	534	522	498	486	528	492	55	153	100	300	1	1	55365742	278	-0.28	1.03	12	0.26	-1810.00	488.00	4400	20230413	-88.59	488	20240201	2.87	1190	-57.82	20240109	488	2.87	20240201	4400	-88.59	20230413	488	2.87	20240201	0.02	N	258830	100	55 억		1180636	N	N	0	N	00	N
26	20240226	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	510	-32	5	-5.90	556306719	1069537	188.46	542	546	510	704	380	542	520.13	1.94	0	103623	571	556	545	530	519	551	525	55	162	100	320	1	1	55365742	282	-0.28	1.05	12	1.93	-1810.00	488.00	4400	20230413	-88.41	488	20240201	4.51	1190	-57.14	20240109	488	4.51	20240201	4400	-88.41	20230413	488	4.51	20240201	0.02	N	258830	100	55 억		1074589	N	N	1	N	00	N
27	20240226	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	518	-24	5	-4.43	457792911	877546	154.63	542	546	512	704	380	542	521.66	1.94	0	98652	571	556	545	530	519	551	525	55	162	100	320	1	1	55365742	287	-0.29	1.06	12	1.58	-1810.00	488.00	4400	20230413	-88.23	488	20240201	6.15	1190	-56.47	20240109	488	6.15	20240201	4400	-88.23	20230413	488	6.15	20240201	0.02	N	258830	100	55 억		1074589	N	N	1	N	00	N
28	20240226	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	519	-23	5	-4.24	415274004	795223	140.12	542	546	512	704	380	542	522.20	1.94	0	92906	571	556	545	530	519	551	525	55	162	100	320	1	1	55365742	287	-0.29	1.06	12	1.44	-1810.00	488.00	4400	20230413	-88.20	488	20240201	6.35	1190	-56.39	20240109	488	6.35	20240201	4400	-88.20	20230413	488	6.35	20240201	0.02	N	258830	100	55 억		1074589	N	N	1	N	00	N
29	20240226	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	521	-21	5	-3.87	386685201	740172	130.42	542	546	512	704	380	542	522.41	1.94	0	90066	571	556	545	530	519	551	525	55	162	100	320	1	1	55365742	288	-0.29	1.07	12	1.34	-1810.00	488.00	4400	20230413	-88.16	488	20240201	6.76	1190	-56.22	20240109	488	6.76	20240201	4400	-88.16	20230413	488	6.76	20240201	0.02	N	258830	100	55 억		1074589	N	N	1	N	00	N
30	20240226	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	520	-22	5	-4.06	332617055	636068	112.08	542	546	512	704	380	542	522.91	1.94	0	83072	571	556	545	530	519	551	525	55	162	100	320	1	1	55365742	288	-0.29	1.07	12	1.15	-1810.00	488.00	4400	20230413	-88.18	488	20240201	6.56	1190	-56.30	20240109	488	6.56	20240201	4400	-88.18	20230413	488	6.56	20240201	0.02	N	258830	100	55 억		1074589	N	N	1	N	00	N
31	20240226	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	520	-22	5	-4.06	222098409	422034	74.36	542	546	512	704	380	542	526.24	1.94	0	68203	571	556	545	530	519	551	525	55	162	100	320	1	1	55365742	288	-0.29	1.07	12	0.76	-1810.00	488.00	4400	20230413	-88.18	488	20240201	6.56	1190	-56.30	20240109	488	6.56	20240201	4400	-88.18	20230413	488	6.56	20240201	0.02	N	258830	100	55 억		1074589	N	N	1	N	00	N
32	20240226	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	522	-20	5	-3.69	137297376	259112	45.66	542	546	512	704	380	542	529.85	1.94	0	38805	571	556	545	530	519	551	525	55	162	100	320	1	1	55365742	289	-0.29	1.07	12	0.47	-1810.00	488.00	4400	20230413	-88.14	488	20240201	6.97	1190	-56.13	20240109	488	6.97	20240201	4400	-88.14	20230413	488	6.97	20240201	0.02	N	258830	100	55 억		1074589	N	N	1	N	00	N
33	20240226	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	532	-10	5	-1.85	51401210	96077	16.93	542	546	512	704	380	542	534.96	1.94	0	4545	571	556	545	530	519	551	525	55	162	100	320	1	1	55365742	295	-0.29	1.09	12	0.17	-1810.00	488.00	4400	20230413	-87.91	488	20240201	9.02	1190	-55.29	20240109	488	9.02	20240201	4400	-87.91	20230413	488	9.02	20240201	0.02	N	258830	100	55 억		1074589	N	N	1	N	00	N
34	20240223	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	542	0	3	0.00	305273220	565537	44.20	548	560	534	704	380	542	539.79	2.03	0	-55201	581	561	550	530	519	556	525	55	162	100	320	1	1	55365742	300	-0.30	1.11	12	1.02	-1810.00	488.00	4400	20230413	-87.68	488	20240201	11.07	1190	-54.45	20240109	488	11.07	20240201	4400	-87.68	20230413	488	11.07	20240201	0.02	N	258830	100	55 억		1126670	N	N	1	N	00	N
35	20240223	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	542	0	3	0.00	291860974	540775	42.27	548	560	534	704	380	542	539.71	2.03	0	-52860	581	561	550	530	519	556	525	55	162	100	320	1	1	55365742	300	-0.30	1.11	12	0.98	-1810.00	488.00	4400	20230413	-87.68	488	20240201	11.07	1190	-54.45	20240109	488	11.07	20240201	4400	-87.68	20230413	488	11.07	20240201	0.02	N	258830	100	55 억		1126670	N	N	1	N	00	N
36	20240223	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	541	-1	5	-0.18	263658794	488525	38.19	548	560	534	704	380	542	539.70	2.03	0	-56546	581	561	550	530	519	556	525	55	162	100	320	1	1	55365742	300	-0.30	1.11	12	0.88	-1810.00	488.00	4400	20230413	-87.70	488	20240201	10.86	1190	-54.54	20240109	488	10.86	20240201	4400	-87.70	20230413	488	10.86	20240201	0.02	N	258830	100	55 억		1126670	N	N	1	N	00	N
37	20240223	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	540	-2	5	-0.37	231610352	429158	33.54	548	560	534	704	380	542	539.69	2.03	0	-63526	581	561	550	530	519	556	525	55	162	100	320	1	1	55365742	299	-0.30	1.11	12	0.78	-1810.00	488.00	4400	20230413	-87.73	488	20240201	10.66	1190	-54.62	20240109	488	10.66	20240201	4400	-87.73	20230413	488	10.66	20240201	0.02	N	258830	100	55 억		1126670	N	N	1	N	00	N
38	20240223	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	538	-4	5	-0.74	180269807	333633	26.08	548	560	534	704	380	542	540.32	2.03	0	-31974	581	561	550	530	519	556	525	55	162	100	320	1	1	55365742	298	-0.30	1.10	12	0.60	-1810.00	488.00	4400	20230413	-87.77	488	20240201	10.25	1190	-54.79	20240109	488	10.25	20240201	4400	-87.77	20230413	488	10.25	20240201	0.02	N	258830	100	55 억		1126670	N	N	1	N	00	N
39	20240223	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	537	-5	5	-0.92	150904355	279018	21.81	548	560	534	704	380	542	540.84	2.03	0	-1043	581	561	550	530	519	556	525	55	162	100	320	1	1	55365742	297	-0.30	1.10	12	0.50	-1810.00	488.00	4400	20230413	-87.80	488	20240201	10.04	1190	-54.87	20240109	488	10.04	20240201	4400	-87.80	20230413	488	10.04	20240201	0.02	N	258830	100	55 억		1126670	N	N	1	N	00	N
40	20240223	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	535	-7	5	-1.29	115550085	213315	16.67	548	560	534	704	380	542	541.69	2.03	0	-4145	581	561	550	530	519	556	525	55	162	100	320	1	1	55365742	296	-0.30	1.10	12	0.39	-1810.00	488.00	4400	20230413	-87.84	488	20240201	9.63	1190	-55.04	20240109	488	9.63	20240201	4400	-87.84	20230413	488	9.63	20240201	0.02	N	258830	100	55 억		1126670	N	N	1	N	00	N
41	20240223	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	540	-2	5	-0.37	28481605	52859	4.13	548	548	534	704	380	542	538.82	2.03	0	-3971	581	561	550	530	519	556	525	55	162	100	320	1	1	55365742	299	-0.30	1.11	12	0.10	-1810.00	488.00	4400	20230413	-87.73	488	20240201	10.66	1190	-54.62	20240109	488	10.66	20240201	4400	-87.73	20230413	488	10.66	20240201	0.02	N	258830	100	55 억		1126670	N	N	1	N	00	N
42	20240222	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	542	-29	5	-5.08	695689527	1273772	129.91	569	570	539	742	400	571	546.17	2.00	0	16781	611	590	577	556	543	584	550	55	171	100	340	1	1	55365742	300	-0.30	1.11	12	2.30	-1810.00	488.00	4400	20230413	-87.68	488	20240201	11.07	1190	-54.45	20240109	488	11.07	20240201	4400	-87.68	20230413	488	11.07	20240201	0.02	N	258830	100	55 억		1109910	N	N	1	N	00	N
43	20240222	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	544	-27	5	-4.73	674057562	1234006	125.86	569	570	539	742	400	571	546.24	2.00	0	17172	611	590	577	556	543	584	550	55	171	100	340	1	1	55365742	301	-0.30	1.11	12	2.23	-1810.00	488.00	4400	20230413	-87.64	488	20240201	11.48	1190	-54.29	20240109	488	11.48	20240201	4400	-87.64	20230413	488	11.48	20240201	0.02	N	258830	100	55 억		1109910	N	N	0	N	00	N
44	20240222	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	542	-29	5	-5.08	614136747	1123442	114.58	569	570	539	742	400	571	546.66	2.00	0	39021	611	590	577	556	543	584	550	55	171	100	340	1	1	55365742	300	-0.30	1.11	12	2.03	-1810.00	488.00	4400	20230413	-87.68	488	20240201	11.07	1190	-54.45	20240109	488	11.07	20240201	4400	-87.68	20230413	488	11.07	20240201	0.02	N	258830	100	55 억		1109910	N	N	0	N	00	N
45	20240222	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	541	-30	5	-5.25	555428626	1014983	103.52	569	570	539	742	400	571	547.23	2.00	0	56386	611	590	577	556	543	584	550	55	171	100	340	1	1	55365742	300	-0.30	1.11	12	1.83	-1810.00	488.00	4400	20230413	-87.70	488	20240201	10.86	1190	-54.54	20240109	488	10.86	20240201	4400	-87.70	20230413	488	10.86	20240201	0.02	N	258830	100	55 억		1109910	N	N	0	N	00	N
46	20240222	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	542	-29	5	-5.08	441746515	804819	82.09	569	570	540	742	400	571	548.88	2.00	0	88067	611	590	577	556	543	584	550	55	171	100	340	1	1	55365742	300	-0.30	1.11	12	1.45	-1810.00	488.00	4400	20230413	-87.68	488	20240201	11.07	1190	-54.45	20240109	488	11.07	20240201	4400	-87.68	20230413	488	11.07	20240201	0.02	N	258830	100	55 억		1109910	N	N	0	N	00	N
47	20240222	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	544	-27	5	-4.73	387969884	705884	71.99	569	570	540	742	400	571	549.62	2.00	0	108688	611	590	577	556	543	584	550	55	171	100	340	1	1	55365742	301	-0.30	1.11	12	1.27	-1810.00	488.00	4400	20230413	-87.64	488	20240201	11.48	1190	-54.29	20240109	488	11.48	20240201	4400	-87.64	20230413	488	11.48	20240201	0.02	N	258830	100	55 억		1109910	N	N	0	N	00	N
48	20240222	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	550	-21	5	-3.68	227089793	410324	41.85	569	570	545	742	400	571	553.44	2.00	0	78296	611	590	577	556	543	584	550	55	171	100	340	1	1	55365742	305	-0.30	1.13	12	0.74	-1810.00	488.00	4400	20230413	-87.50	488	20240201	12.70	1190	-53.78	20240109	488	12.70	20240201	4400	-87.50	20230413	488	12.70	20240201	0.02	N	258830	100	55 억		1109910	N	N	0	N	00	N
49	20240222	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	558	-13	5	-2.28	38438550	68488	6.99	569	570	558	742	400	571	561.25	2.00	0	5735	611	590	577	556	543	584	550	55	171	100	340	1	1	55365742	309	-0.31	1.14	12	0.12	-1810.00	488.00	4400	20230413	-87.32	488	20240201	14.34	1190	-53.11	20240109	488	14.34	20240201	4400	-87.32	20230413	488	14.34	20240201	0.02	N	258830	100	55 억		1109910	N	N	0	N	00	N
50	20240221	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	571	-23	5	-3.87	560309336	978053	111.63	594	598	564	772	416	594	572.88	2.42	0	-226033	616	605	589	578	562	610	583	55	178	100	350	1	1	55365742	316	-0.32	1.17	12	1.77	-1810.00	488.00	4400	20230413	-87.02	488	20240201	17.01	1190	-52.02	20240109	488	17.01	20240201	4400	-87.02	20230413	488	17.01	20240201	0.02	N	258830	100	55 억		1338081	N	N	1	N	00	N
51	20240221	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	569	-25	5	-4.21	526462906	918594	104.84	594	598	564	772	416	594	573.12	2.42	0	-189726	616	605	589	578	562	610	583	55	178	100	350	1	1	55365742	315	-0.31	1.17	12	1.66	-1810.00	488.00	4400	20230413	-87.07	488	20240201	16.60	1190	-52.18	20240109	488	16.60	20240201	4400	-87.07	20230413	488	16.60	20240201	0.02	N	258830	100	55 억		1338081	N	N	1	N	00	N
52	20240221	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	574	-20	5	-3.37	429867935	748388	85.42	594	598	567	772	416	594	574.39	2.42	0	-165352	616	605	589	578	562	610	583	55	178	100	350	1	1	55365742	318	-0.32	1.18	12	1.35	-1810.00	488.00	4400	20230413	-86.95	488	20240201	17.62	1190	-51.76	20240109	488	17.62	20240201	4400	-86.95	20230413	488	17.62	20240201	0.02	N	258830	100	55 억		1338081	N	N	1	N	00	N
53	20240221	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	573	-21	5	-3.54	382131980	664735	75.87	594	598	567	772	416	594	574.86	2.42	0	-161718	616	605	589	578	562	610	583	55	178	100	350	1	1	55365742	317	-0.32	1.17	12	1.20	-1810.00	488.00	4400	20230413	-86.98	488	20240201	17.42	1190	-51.85	20240109	488	17.42	20240201	4400	-86.98	20230413	488	17.42	20240201	0.02	N	258830	100	55 억		1338081	N	N	1	N	00	N
54	20240221	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	571	-23	5	-3.87	316356743	549791	62.75	594	598	567	772	416	594	575.41	2.42	0	-121074	616	605	589	578	562	610	583	55	178	100	350	1	1	55365742	316	-0.32	1.17	12	0.99	-1810.00	488.00	4400	20230413	-87.02	488	20240201	17.01	1190	-52.02	20240109	488	17.01	20240201	4400	-87.02	20230413	488	17.01	20240201	0.02	N	258830	100	55 억		1338081	N	N	1	N	00	N
55	20240221	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	574	-20	5	-3.37	281310704	488492	55.75	594	598	567	772	416	594	575.88	2.42	0	-82584	616	605	589	578	562	610	583	55	178	100	350	1	1	55365742	318	-0.32	1.18	12	0.88	-1810.00	488.00	4400	20230413	-86.95	488	20240201	17.62	1190	-51.76	20240109	488	17.62	20240201	4400	-86.95	20230413	488	17.62	20240201	0.02	N	258830	100	55 억		1338081	N	N	1	N	00	N
56	20240221	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	578	-16	5	-2.69	203801712	353511	40.35	594	598	567	772	416	594	576.51	2.42	0	-73979	616	605	589	578	562	610	583	55	178	100	350	1	1	55365742	320	-0.32	1.18	12	0.64	-1810.00	488.00	4400	20230413	-86.86	488	20240201	18.44	1190	-51.43	20240109	488	18.44	20240201	4400	-86.86	20230413	488	18.44	20240201	0.02	N	258830	100	55 억		1338081	N	N	1	N	00	N
57	20240221	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	584	-10	5	-1.68	20493170	34833	3.98	594	598	577	772	416	594	588.33	2.42	0	-7410	616	605	589	578	562	610	583	55	178	100	350	1	1	55365742	323	-0.32	1.20	12	0.06	-1810.00	488.00	4400	20230413	-86.73	488	20240201	19.67	1190	-50.92	20240109	488	19.67	20240201	4400	-86.73	20230413	488	19.67	20240201	0.02	N	258830	100	55 억		1338081	N	N	1	N	00	N
58	20240220	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	594	15	2	2.59	512914307	868638	94.36	579	600	573	752	406	579	590.48	2.24	0	84110	622	600	585	563	548	593	556	55	173	100	340	1	1	55365742	329	-0.33	1.22	12	1.57	-1810.00	488.00	4400	20230413	-86.50	488	20240201	21.72	1190	-50.08	20240109	488	21.72	20240201	4400	-86.50	20230413	488	21.72	20240201	0.02	N	258830	100	55 억		1237761	N	N	1	N	00	N
59	20240220	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	594	15	2	2.59	483354448	818776	88.94	579	600	573	752	406	579	590.34	2.24	0	68017	622	600	585	563	548	593	556	55	173	100	340	1	1	55365742	329	-0.33	1.22	12	1.48	-1810.00	488.00	4400	20230413	-86.50	488	20240201	21.72	1190	-50.08	20240109	488	21.72	20240201	4400	-86.50	20230413	488	21.72	20240201	0.02	N	258830	100	55 억		1237761	N	N	1	N	00	N
60	20240220	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	595	16	2	2.76	460079679	779623	84.69	579	600	573	752	406	579	590.13	2.24	0	75265	622	600	585	563	548	593	556	55	173	100	340	1	1	55365742	329	-0.33	1.22	12	1.41	-1810.00	488.00	4400	20230413	-86.48	488	20240201	21.93	1190	-50.00	20240109	488	21.93	20240201	4400	-86.48	20230413	488	21.93	20240201	0.02	N	258830	100	55 억		1237761	N	N	1	N	00	N
61	20240220	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	592	13	2	2.25	365133495	619973	67.34	579	599	573	752	406	579	588.95	2.24	0	96010	622	600	585	563	548	593	556	55	173	100	340	1	1	55365742	328	-0.33	1.21	12	1.12	-1810.00	488.00	4400	20230413	-86.55	488	20240201	21.31	1190	-50.25	20240109	488	21.31	20240201	4400	-86.55	20230413	488	21.31	20240201	0.02	N	258830	100	55 억		1237761	N	N	1	N	00	N
62	20240220	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	596	17	2	2.94	333678178	566836	61.57	579	599	573	752	406	579	588.67	2.24	0	92943	622	600	585	563	548	593	556	55	173	100	340	1	1	55365742	330	-0.33	1.22	12	1.02	-1810.00	488.00	4400	20230413	-86.45	488	20240201	22.13	1190	-49.92	20240109	488	22.13	20240201	4400	-86.45	20230413	488	22.13	20240201	0.02	N	258830	100	55 억		1237761	N	N	1	N	00	N
63	20240220	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	594	15	2	2.59	234930501	400969	43.56	579	596	573	752	406	579	585.91	2.24	0	112231	622	600	585	563	548	593	556	55	173	100	340	1	1	55365742	329	-0.33	1.22	12	0.72	-1810.00	488.00	4400	20230413	-86.50	488	20240201	21.72	1190	-50.08	20240109	488	21.72	20240201	4400	-86.50	20230413	488	21.72	20240201	0.02	N	258830	100	55 억		1237761	N	N	1	N	00	N
64	20240220	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	584	5	2	0.86	108942349	187396	20.36	579	589	573	752	406	579	581.35	2.24	0	47997	622	600	585	563	548	593	556	55	173	100	340	1	1	55365742	323	-0.32	1.20	12	0.34	-1810.00	488.00	4400	20230413	-86.73	488	20240201	19.67	1190	-50.92	20240109	488	19.67	20240201	4400	-86.73	20230413	488	19.67	20240201	0.02	N	258830	100	55 억		1237761	N	N	1	N	00	N
65	20240220	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	580	1	2	0.17	28689879	49756	5.40	579	583	573	752	406	579	576.61	2.24	0	25050	622	600	585	563	548	593	556	55	173	100	340	1	1	55365742	321	-0.32	1.19	12	0.09	-1810.00	488.00	4400	20230413	-86.82	488	20240201	18.85	1190	-51.26	20240109	488	18.85	20240201	4400	-86.82	20230413	488	18.85	20240201	0.02	N	258830	100	55 억		1237761	N	N	1	N	00	N
66	20240219	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	579	-2	5	-0.34	532289419	918469	74.84	607	607	570	755	407	581	579.54	2.58	0	-189164	601	590	573	562	545	596	568	55	174	100	340	1	1	55365742	321	-0.32	1.19	12	1.66	-1810.00	488.00	4400	20230413	-86.84	488	20240201	18.65	1190	-51.34	20240109	488	18.65	20240201	4400	-86.84	20230413	488	18.65	20240201	0.02	N	258830	100	55 억		1426911	N	N	1	N	00	N
67	20240219	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	582	1	2	0.17	490005772	845680	68.91	607	607	570	755	407	581	579.42	2.58	0	-186590	601	590	573	562	545	596	568	55	174	100	340	1	1	55365742	322	-0.32	1.19	12	1.53	-1810.00	488.00	4400	20230413	-86.77	488	20240201	19.26	1190	-51.09	20240109	488	19.26	20240201	4400	-86.77	20230413	488	19.26	20240201	0.02	N	258830	100	55 억		1426911	N	N	0	N	00	N
68	20240219	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	571	-10	5	-1.72	436935942	753887	61.43	607	607	570	755	407	581	579.58	2.58	0	-160296	601	590	573	562	545	596	568	55	174	100	340	1	1	55365742	316	-0.32	1.17	12	1.36	-1810.00	488.00	4400	20230413	-87.02	488	20240201	17.01	1190	-52.02	20240109	488	17.01	20240201	4400	-87.02	20230413	488	17.01	20240201	0.02	N	258830	100	55 억		1426911	N	N	0	N	00	N
69	20240219	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	572	-9	5	-1.55	412493092	711123	57.94	607	607	570	755	407	581	580.06	2.58	0	-145880	601	590	573	562	545	596	568	55	174	100	340	1	1	55365742	317	-0.32	1.17	12	1.28	-1810.00	488.00	4400	20230413	-87.00	488	20240201	17.21	1190	-51.93	20240109	488	17.21	20240201	4400	-87.00	20230413	488	17.21	20240201	0.02	N	258830	100	55 억		1426911	N	N	0	N	00	N
70	20240219	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	574	-7	5	-1.20	390393269	672490	54.80	607	607	570	755	407	581	580.52	2.58	0	-124365	601	590	573	562	545	596	568	55	174	100	340	1	1	55365742	318	-0.32	1.18	12	1.21	-1810.00	488.00	4400	20230413	-86.95	488	20240201	17.62	1190	-51.76	20240109	488	17.62	20240201	4400	-86.95	20230413	488	17.62	20240201	0.02	N	258830	100	55 억		1426911	N	N	0	N	00	N
71	20240219	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	572	-9	5	-1.55	344162794	591737	48.22	607	607	570	755	407	581	581.61	2.58	0	-87533	601	590	573	562	545	596	568	55	174	100	340	1	1	55365742	317	-0.32	1.17	12	1.07	-1810.00	488.00	4400	20230413	-87.00	488	20240201	17.21	1190	-51.93	20240109	488	17.21	20240201	4400	-87.00	20230413	488	17.21	20240201	0.02	N	258830	100	55 억		1426911	N	N	0	N	00	N
72	20240219	100915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	576	-5	5	-0.86	246924939	422103	34.39	607	607	572	755	407	581	584.99	2.58	0	-84045	601	590	573	562	545	596	568	55	174	100	340	1	1	55365742	319	-0.32	1.18	12	0.76	-1810.00	488.00	4400	20230413	-86.91	488	20240201	18.03	1190	-51.60	20240109	488	18.03	20240201	4400	-86.91	20230413	488	18.03	20240201	0.02	N	258830	100	55 억		1426911	N	N	0	N	00	N
73	20240219	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	585	4	2	0.69	110635164	187837	15.31	607	607	575	755	407	581	589.00	2.58	0	-65006	601	590	573	562	545	596	568	55	174	100	340	1	1	55365742	324	-0.32	1.20	12	0.34	-1810.00	488.00	4400	20230413	-86.70	488	20240201	19.88	1190	-50.84	20240109	488	19.88	20240201	4400	-86.70	20230413	488	19.88	20240201	0.02	N	258830	100	55 억		1426911	N	N	0	N	00	N
74	20240216	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	581	26	2	4.68	699198347	1221465	191.55	558	584	556	721	389	555	572.44	2.32	0	135652	574	564	555	545	536	560	541	55	166	100	330	1	1	55365742	322	-0.32	1.19	12	2.21	-1810.00	488.00	4400	20230413	-86.80	488	20240201	19.06	1190	-51.18	20240109	488	19.06	20240201	4400	-86.80	20230413	488	19.06	20240201	0.02	N	258830	100	55 억		1282190	N	N	0	N	00	N
75	20240216	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	580	25	2	4.50	663109551	1159282	181.80	558	584	556	721	389	555	572.03	2.32	0	134015	574	564	555	545	536	560	541	55	166	100	330	1	1	55365742	321	-0.32	1.19	12	2.09	-1810.00	488.00	4400	20230413	-86.82	488	20240201	18.85	1190	-51.26	20240109	488	18.85	20240201	4400	-86.82	20230413	488	18.85	20240201	0.02	N	258830	100	55 억		1282190	N	N	0	N	00	N
76	20240216	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	577	22	2	3.96	515834888	904641	141.86	558	580	556	721	389	555	570.24	2.32	0	76465	574	564	555	545	536	560	541	55	166	100	330	1	1	55365742	319	-0.32	1.18	12	1.63	-1810.00	488.00	4400	20230413	-86.89	488	20240201	18.24	1190	-51.51	20240109	488	18.24	20240201	4400	-86.89	20230413	488	18.24	20240201	0.02	N	258830	100	55 억		1282190	N	N	0	N	00	N
77	20240216	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	574	19	2	3.42	476517039	836335	131.15	558	580	556	721	389	555	569.80	2.32	0	59160	574	564	555	545	536	560	541	55	166	100	330	1	1	55365742	318	-0.32	1.18	12	1.51	-1810.00	488.00	4400	20230413	-86.95	488	20240201	17.62	1190	-51.76	20240109	488	17.62	20240201	4400	-86.95	20230413	488	17.62	20240201	0.02	N	258830	100	55 억		1282190	N	N	0	N	00	N
78	20240216	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	576	21	2	3.78	347646595	612607	96.07	558	578	556	721	389	555	567.52	2.32	0	77845	574	564	555	545	536	560	541	55	166	100	330	1	1	55365742	319	-0.32	1.18	12	1.11	-1810.00	488.00	4400	20230413	-86.91	488	20240201	18.03	1190	-51.60	20240109	488	18.03	20240201	4400	-86.91	20230413	488	18.03	20240201	0.02	N	258830	100	55 억		1282190	N	N	0	N	00	N
79	20240216	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	567	12	2	2.16	246105344	435242	68.25	558	576	556	721	389	555	565.49	2.32	0	71427	574	564	555	545	536	560	541	55	166	100	330	1	1	55365742	314	-0.31	1.16	12	0.79	-1810.00	488.00	4400	20230413	-87.11	488	20240201	16.19	1190	-52.35	20240109	488	16.19	20240201	4400	-87.11	20230413	488	16.19	20240201	0.02	N	258830	100	55 억		1282190	N	N	0	N	00	N
80	20240216	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	563	8	2	1.44	96311478	171515	26.90	558	569	556	721	389	555	561.60	2.32	0	31754	574	564	555	545	536	560	541	55	166	100	330	1	1	55365742	312	-0.31	1.15	12	0.31	-1810.00	488.00	4400	20230413	-87.20	488	20240201	15.37	1190	-52.69	20240109	488	15.37	20240201	4400	-87.20	20230413	488	15.37	20240201	0.02	N	258830	100	55 억		1282190	N	N	0	N	00	N
81	20240216	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	566	11	2	1.98	31112941	55379	8.68	558	567	556	721	389	555	562.03	2.32	0	12149	574	564	555	545	536	560	541	55	166	100	330	1	1	55365742	313	-0.31	1.16	12	0.10	-1810.00	488.00	4400	20230413	-87.14	488	20240201	15.98	1190	-52.44	20240109	488	15.98	20240201	4400	-87.14	20230413	488	15.98	20240201	0.02	N	258830	100	55 억		1282190	N	N	0	N	00	N
82	20240215	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	555	0	3	0.00	355576758	636598	116.45	558	565	546	721	389	555	558.56	2.25	0	38725	568	561	553	546	538	565	550	55	166	100	330	1	1	55365742	307	-0.31	1.14	12	1.15	-1810.00	488.00	4400	20230413	-87.39	488	20240201	13.73	1190	-53.36	20240109	488	13.73	20240201	4400	-87.39	20230413	488	13.73	20240201	0.02	N	258830	100	55 억		1243460	N	N	1	N	00	N
83	20240215	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	557	2	2	0.36	341857848	611914	111.94	558	565	546	721	389	555	558.67	2.25	0	39233	568	561	553	546	538	565	550	55	166	100	330	1	1	55365742	308	-0.31	1.14	12	1.11	-1810.00	488.00	4400	20230413	-87.34	488	20240201	14.14	1190	-53.19	20240109	488	14.14	20240201	4400	-87.34	20230413	488	14.14	20240201	0.02	N	258830	100	55 억		1243460	N	N	1	N	00	N
84	20240215	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	561	6	2	1.08	297410093	532473	97.41	558	565	546	721	389	555	558.54	2.25	0	35543	568	561	553	546	538	565	550	55	166	100	330	1	1	55365742	311	-0.31	1.15	12	0.96	-1810.00	488.00	4400	20230413	-87.25	488	20240201	14.96	1190	-52.86	20240109	488	14.96	20240201	4400	-87.25	20230413	488	14.96	20240201	0.02	N	258830	100	55 억		1243460	N	N	1	N	00	N
85	20240215	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	562	7	2	1.26	275895010	494158	90.40	558	565	546	721	389	555	558.31	2.25	0	33336	568	561	553	546	538	565	550	55	166	100	330	1	1	55365742	311	-0.31	1.15	12	0.89	-1810.00	488.00	4400	20230413	-87.23	488	20240201	15.16	1190	-52.77	20240109	488	15.16	20240201	4400	-87.23	20230413	488	15.16	20240201	0.02	N	258830	100	55 억		1243460	N	N	1	N	00	N
86	20240215	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	563	8	2	1.44	195145850	350586	64.13	558	564	546	721	389	555	556.63	2.25	0	56910	568	561	553	546	538	565	550	55	166	100	330	1	1	55365742	312	-0.31	1.15	12	0.63	-1810.00	488.00	4400	20230413	-87.20	488	20240201	15.37	1190	-52.69	20240109	488	15.37	20240201	4400	-87.20	20230413	488	15.37	20240201	0.02	N	258830	100	55 억		1243460	N	N	1	N	00	N
87	20240215	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	558	3	2	0.54	108175386	195261	35.72	558	560	546	721	389	555	554.00	2.25	0	26643	568	561	553	546	538	565	550	55	166	100	330	1	1	55365742	309	-0.31	1.14	12	0.35	-1810.00	488.00	4400	20230413	-87.32	488	20240201	14.34	1190	-53.11	20240109	488	14.34	20240201	4400	-87.32	20230413	488	14.34	20240201	0.02	N	258830	100	55 억		1243460	N	N	1	N	00	N
88	20240215	100901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	554	-1	5	-0.18	67167869	121534	22.23	558	560	546	721	389	555	552.67	2.25	0	11598	568	561	553	546	538	565	550	55	166	100	330	1	1	55365742	307	-0.31	1.14	12	0.22	-1810.00	488.00	4400	20230413	-87.41	488	20240201	13.52	1190	-53.45	20240109	488	13.52	20240201	4400	-87.41	20230413	488	13.52	20240201	0.02	N	258830	100	55 억		1243460	N	N	1	N	00	N
89	20240215	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	552	-3	5	-0.54	19561108	35515	6.50	558	558	546	721	389	555	550.78	2.25	0	-19153	568	561	553	546	538	565	550	55	166	100	330	1	1	55365742	306	-0.30	1.13	12	0.06	-1810.00	488.00	4400	20230413	-87.45	488	20240201	13.11	1190	-53.61	20240109	488	13.11	20240201	4400	-87.45	20230413	488	13.11	20240201	0.02	N	258830	100	55 억		1243460	N	N	1	N	00	N
90	20240214	160858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	555	-4	5	-0.72	301964692	545419	42.87	554	560	545	726	392	559	553.64	2.14	0	60198	581	570	555	544	529	562	536	55	167	100	330	1	1	55365742	307	-0.31	1.14	12	0.99	-1810.00	488.00	4400	20230413	-87.39	488	20240201	13.73	1190	-53.36	20240109	488	13.73	20240201	4400	-87.39	20230413	488	13.73	20240201	0.02	N	258830	100	55 억		1183262	N	N	1	N	00	N
91	20240214	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	559	0	3	0.00	283710366	512670	40.29	554	560	545	726	392	559	553.40	2.14	0	59030	581	570	555	544	529	562	536	55	167	100	330	1	1	55365742	309	-0.31	1.15	12	0.93	-1810.00	488.00	4400	20230413	-87.30	488	20240201	14.55	1190	-53.03	20240109	488	14.55	20240201	4400	-87.30	20230413	488	14.55	20240201	0.02	N	258830	100	55 억		1183262	N	N	2	N	00	N
92	20240214	140855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	557	-2	5	-0.36	256846361	464481	36.51	554	560	545	726	392	559	552.97	2.14	0	56808	581	570	555	544	529	562	536	55	167	100	330	1	1	55365742	308	-0.31	1.14	12	0.84	-1810.00	488.00	4400	20230413	-87.34	488	20240201	14.14	1190	-53.19	20240109	488	14.14	20240201	4400	-87.34	20230413	488	14.14	20240201	0.02	N	258830	100	55 억		1183262	N	N	2	N	00	N
93	20240214	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	554	-5	5	-0.89	210240078	380717	29.92	554	560	545	726	392	559	552.22	2.14	0	20762	581	570	555	544	529	562	536	55	167	100	330	1	1	55365742	307	-0.31	1.14	12	0.69	-1810.00	488.00	4400	20230413	-87.41	488	20240201	13.52	1190	-53.45	20240109	488	13.52	20240201	4400	-87.41	20230413	488	13.52	20240201	0.02	N	258830	100	55 억		1183262	N	N	2	N	00	N
94	20240214	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	552	-7	5	-1.25	190440883	344924	27.11	554	560	545	726	392	559	552.12	2.14	0	18165	581	570	555	544	529	562	536	55	167	100	330	1	1	55365742	306	-0.30	1.13	12	0.62	-1810.00	488.00	4400	20230413	-87.45	488	20240201	13.11	1190	-53.61	20240109	488	13.11	20240201	4400	-87.45	20230413	488	13.11	20240201	0.02	N	258830	100	55 억		1183262	N	N	2	N	00	N
95	20240214	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	553	-6	5	-1.07	133988231	242457	19.06	554	560	545	726	392	559	552.63	2.14	0	2261	581	570	555	544	529	562	536	55	167	100	330	1	1	55365742	306	-0.31	1.13	12	0.44	-1810.00	488.00	4400	20230413	-87.43	488	20240201	13.32	1190	-53.53	20240109	488	13.32	20240201	4400	-87.43	20230413	488	13.32	20240201	0.02	N	258830	100	55 억		1183262	N	N	2	N	00	N
96	20240214	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	558	-1	5	-0.18	25521547	46401	3.65	554	558	545	726	392	559	550.02	2.14	0	23756	581	570	555	544	529	562	536	55	167	100	330	1	1	55365742	309	-0.31	1.14	12	0.08	-1810.00	488.00	4400	20230413	-87.32	488	20240201	14.34	1190	-53.11	20240109	488	14.34	20240201	4400	-87.32	20230413	488	14.34	20240201	0.02	N	258830	100	55 억		1183262	N	N	2	N	00	N
97	20240213	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	559	13	2	2.38	694563043	1259299	101.22	564	566	540	709	383	546	551.54	1.72	0	219802	577	561	546	530	515	561	530	55	163	100	320	1	1	55365742	309	-0.31	1.15	12	2.27	-1810.00	488.00	4400	20230413	-87.30	488	20240201	14.55	1190	-53.03	20240109	488	14.55	20240201	4400	-87.30	20230413	488	14.55	20240201	0.05	N	258830	100	55 억		954191	N	N	2	N	00	N
98	20240213	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	555	9	2	1.65	661092699	1199283	96.40	564	566	540	709	383	546	551.24	1.72	0	212754	577	561	546	530	515	561	530	55	163	100	320	1	1	55365742	307	-0.31	1.14	12	2.17	-1810.00	488.00	4400	20230413	-87.39	488	20240201	13.73	1190	-53.36	20240109	488	13.73	20240201	4400	-87.39	20230413	488	13.73	20240201	0.05	N	258830	100	55 억		954191	N	N	2	N	00	N
99	20240213	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	556	10	2	1.83	609117336	1105466	88.86	564	566	540	709	383	546	551.01	1.72	0	188609	577	561	546	530	515	561	530	55	163	100	320	1	1	55365742	308	-0.31	1.14	12	2.00	-1810.00	488.00	4400	20230413	-87.36	488	20240201	13.93	1190	-53.28	20240109	488	13.93	20240201	4400	-87.36	20230413	488	13.93	20240201	0.05	N	258830	100	55 억		954191	N	N	2	N	00	N
100	20240213	130842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	555	9	2	1.65	550478794	1000088	80.39	564	566	540	709	383	546	550.43	1.72	0	126125	577	561	546	530	515	561	530	55	163	100	320	1	1	55365742	307	-0.31	1.14	12	1.81	-1810.00	488.00	4400	20230413	-87.39	488	20240201	13.73	1190	-53.36	20240109	488	13.73	20240201	4400	-87.39	20230413	488	13.73	20240201	0.05	N	258830	100	55 억		954191	N	N	2	N	00	N
101	20240213	120853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	552	6	2	1.10	501061346	910868	73.22	564	566	540	709	383	546	550.09	1.72	0	69434	577	561	546	530	515	561	530	55	163	100	320	1	1	55365742	306	-0.30	1.13	12	1.65	-1810.00	488.00	4400	20230413	-87.45	488	20240201	13.11	1190	-53.61	20240109	488	13.11	20240201	4400	-87.45	20230413	488	13.11	20240201	0.05	N	258830	100	55 억		954191	N	N	2	N	00	N
102	20240213	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	547	1	2	0.18	436015105	792824	63.73	564	566	540	709	383	546	549.95	1.72	0	19223	577	561	546	530	515	561	530	55	163	100	320	1	1	55365742	303	-0.30	1.12	12	1.43	-1810.00	488.00	4400	20230413	-87.57	488	20240201	12.09	1190	-54.03	20240109	488	12.09	20240201	4400	-87.57	20230413	488	12.09	20240201	0.05	N	258830	100	55 억		954191	N	N	2	N	00	N
103	20240213	100729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	554	8	2	1.47	391411513	711568	57.20	564	566	540	709	383	546	550.07	1.72	0	23477	577	561	546	530	515	561	530	55	163	100	320	1	1	55365742	307	-0.31	1.14	12	1.29	-1810.00	488.00	4400	20230413	-87.41	488	20240201	13.52	1190	-53.45	20240109	488	13.52	20240201	4400	-87.41	20230413	488	13.52	20240201	0.05	N	258830	100	55 억		954191	N	N	2	N	00	N