KissMeData/115480/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	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	824	9	2	1.10	147142382	180900	405.67	805	832	799	1059	571	815	813.39	0.39	0	-13744	826	820	812	806	798	816	802	241	244	500	550	1	1	48224558	397	4.14	0.63	12	0.38	199.00	1308.00	1386	20230223	-40.55	774	20240201	6.46	896	-8.04	20240111	774	6.46	20240201	1369	-39.81	20230621	774	6.46	20240201	2.67	N	115480	500	241 억		188727	N	N	0	N	00	N
3	20240229	150754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	820	5	2	0.61	146084052	179613	402.78	805	832	799	1059	571	815	813.33	0.39	0	-13375	826	820	812	806	798	816	802	241	244	500	550	1	1	48224558	395	4.12	0.63	12	0.37	199.00	1308.00	1386	20230223	-40.84	774	20240201	5.94	896	-8.48	20240111	774	5.94	20240201	1369	-40.10	20230621	774	5.94	20240201	2.67	N	115480	500	241 억		188727	N	N	0	N	00	N
4	20240229	140755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	823	8	2	0.98	132529281	163149	365.86	805	832	799	1059	571	815	812.32	0.39	0	-12057	826	820	812	806	798	816	802	241	244	500	550	1	1	48224558	397	4.14	0.63	12	0.34	199.00	1308.00	1386	20230223	-40.62	774	20240201	6.33	896	-8.15	20240111	774	6.33	20240201	1369	-39.88	20230621	774	6.33	20240201	2.67	N	115480	500	241 억		188727	N	N	0	N	00	N
5	20240229	130752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	811	-4	5	-0.49	117464066	144790	324.69	805	832	799	1059	571	815	811.27	0.39	0	-10939	826	820	812	806	798	816	802	241	244	500	550	1	1	48224558	391	4.08	0.62	12	0.30	199.00	1308.00	1386	20230223	-41.49	774	20240201	4.78	896	-9.49	20240111	774	4.78	20240201	1369	-40.76	20230621	774	4.78	20240201	2.67	N	115480	500	241 억		188727	N	N	0	N	00	N
6	20240229	120753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	821	6	2	0.74	80831451	99585	223.32	805	832	799	1059	571	815	811.68	0.39	0	-11033	826	820	812	806	798	816	802	241	244	500	550	1	1	48224558	396	4.13	0.63	12	0.21	199.00	1308.00	1386	20230223	-40.76	774	20240201	6.07	896	-8.37	20240111	774	6.07	20240201	1369	-40.03	20230621	774	6.07	20240201	2.67	N	115480	500	241 억		188727	N	N	0	N	00	N
7	20240229	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	822	7	2	0.86	49299807	61038	136.88	805	832	799	1059	571	815	807.69	0.39	0	-5548	826	820	812	806	798	816	802	241	244	500	550	1	1	48224558	396	4.13	0.63	12	0.13	199.00	1308.00	1386	20230223	-40.69	774	20240201	6.20	896	-8.26	20240111	774	6.20	20240201	1369	-39.96	20230621	774	6.20	20240201	2.67	N	115480	500	241 억		188727	N	N	0	N	00	N
8	20240229	100756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	822	7	2	0.86	41375662	51354	115.16	805	832	799	1059	571	815	805.70	0.39	0	-3733	826	820	812	806	798	816	802	241	244	500	550	1	1	48224558	396	4.13	0.63	12	0.11	199.00	1308.00	1386	20230223	-40.69	774	20240201	6.20	896	-8.26	20240111	774	6.20	20240201	1369	-39.96	20230621	774	6.20	20240201	2.67	N	115480	500	241 억		188727	N	N	0	N	00	N
9	20240229	090753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	801	-14	5	-1.72	14330508	17814	39.95	805	810	801	1059	571	815	804.45	0.39	0	-2929	826	820	812	806	798	816	802	241	244	500	550	1	1	48224558	386	4.03	0.61	12	0.04	199.00	1308.00	1386	20230223	-42.21	774	20240201	3.49	896	-10.60	20240111	774	3.49	20240201	1369	-41.49	20230621	774	3.49	20240201	2.67	N	115480	500	241 억		188727	N	N	0	N	00	N
10	20240228	160710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	815	-1	5	-0.12	36126141	44593	66.08	816	818	804	1060	572	816	810.13	0.41	0	-7049	833	824	816	807	799	820	803	241	244	500	550	1	1	48224558	393	4.10	0.62	12	0.09	199.00	1308.00	1386	20230223	-41.20	774	20240201	5.30	896	-9.04	20240111	774	5.30	20240201	1369	-40.47	20230621	774	5.30	20240201	2.67	N	115480	500	241 억		195831	N	N	0	N	00	N
11	20240228	150708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	814	-2	5	-0.25	31354529	38731	57.39	816	818	804	1060	572	816	809.55	0.41	0	-7090	833	824	816	807	799	820	803	241	244	500	550	1	1	48224558	393	4.09	0.62	12	0.08	199.00	1308.00	1386	20230223	-41.27	774	20240201	5.17	896	-9.15	20240111	774	5.17	20240201	1369	-40.54	20230621	774	5.17	20240201	2.67	N	115480	500	241 억		195831	N	N	0	N	00	N
12	20240228	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	814	-2	5	-0.25	30021405	37089	54.96	816	818	804	1060	572	816	809.44	0.41	0	-6660	833	824	816	807	799	820	803	241	244	500	550	1	1	48224558	393	4.09	0.62	12	0.08	199.00	1308.00	1386	20230223	-41.27	774	20240201	5.17	896	-9.15	20240111	774	5.17	20240201	1369	-40.54	20230621	774	5.17	20240201	2.67	N	115480	500	241 억		195831	N	N	0	N	00	N
13	20240228	130753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	815	-1	5	-0.12	27946798	34537	51.18	816	818	804	1060	572	816	809.18	0.41	0	-4692	833	824	816	807	799	820	803	241	244	500	550	1	1	48224558	393	4.10	0.62	12	0.07	199.00	1308.00	1386	20230223	-41.20	774	20240201	5.30	896	-9.04	20240111	774	5.30	20240201	1369	-40.47	20230621	774	5.30	20240201	2.67	N	115480	500	241 억		195831	N	N	0	N	00	N
14	20240228	120756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	814	-2	5	-0.25	27221744	33641	49.85	816	818	804	1060	572	816	809.18	0.41	0	-4646	833	824	816	807	799	820	803	241	244	500	550	1	1	48224558	393	4.09	0.62	12	0.07	199.00	1308.00	1386	20230223	-41.27	774	20240201	5.17	896	-9.15	20240111	774	5.17	20240201	1369	-40.54	20230621	774	5.17	20240201	2.67	N	115480	500	241 억		195831	N	N	0	N	00	N
15	20240228	110724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	813	-3	5	-0.37	22457992	27798	41.19	816	816	804	1060	572	816	807.90	0.41	0	-1065	833	824	816	807	799	820	803	241	244	500	550	1	1	48224558	392	4.09	0.62	12	0.06	199.00	1308.00	1386	20230223	-41.34	774	20240201	5.04	896	-9.26	20240111	774	5.04	20240201	1369	-40.61	20230621	774	5.04	20240201	2.67	N	115480	500	241 억		195831	N	N	0	N	00	N
16	20240228	100751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	815	-1	5	-0.12	20647255	25571	37.89	816	816	804	1060	572	816	807.45	0.41	0	380	833	824	816	807	799	820	803	241	244	500	550	1	1	48224558	393	4.10	0.62	12	0.05	199.00	1308.00	1386	20230223	-41.20	774	20240201	5.30	896	-9.04	20240111	774	5.30	20240201	1369	-40.47	20230621	774	5.30	20240201	2.67	N	115480	500	241 억		195831	N	N	0	N	00	N
17	20240228	090756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	815	-1	5	-0.12	1172385	1438	2.13	816	816	811	1060	572	816	815.29	0.41	0	-61	833	824	816	807	799	820	803	241	244	500	550	1	1	48224558	393	4.10	0.62	12	0.00	199.00	1308.00	1386	20230223	-41.20	774	20240201	5.30	896	-9.04	20240111	774	5.30	20240201	1369	-40.47	20230621	774	5.30	20240201	2.67	N	115480	500	241 억		195831	N	N	0	N	00	N
18	20240227	160753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	816	-9	5	-1.09	55021993	67398	56.46	825	825	808	1072	578	825	816.37	0.44	0	-15350	869	847	824	802	779	835	790	241	247	500	560	1	1	48224558	394	4.10	0.62	12	0.14	199.00	1308.00	1386	20230223	-41.13	774	20240201	5.43	896	-8.93	20240111	774	5.43	20240201	1369	-40.39	20230621	774	5.43	20240201	2.69	N	115480	500	241 억		210810	N	N	0	N	00	N
19	20240227	150755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	811	-14	5	-1.70	51747196	63362	53.08	825	825	808	1072	578	825	816.69	0.44	0	-14920	869	847	824	802	779	835	790	241	247	500	560	1	1	48224558	391	4.08	0.62	12	0.13	199.00	1308.00	1386	20230223	-41.49	774	20240201	4.78	896	-9.49	20240111	774	4.78	20240201	1369	-40.76	20230621	774	4.78	20240201	2.69	N	115480	500	241 억		210810	N	N	0	N	00	N
20	20240227	140751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	813	-12	5	-1.45	46673817	57113	47.85	825	825	808	1072	578	825	817.22	0.44	0	-15104	869	847	824	802	779	835	790	241	247	500	560	1	1	48224558	392	4.09	0.62	12	0.12	199.00	1308.00	1386	20230223	-41.34	774	20240201	5.04	896	-9.26	20240111	774	5.04	20240201	1369	-40.61	20230621	774	5.04	20240201	2.69	N	115480	500	241 억		210810	N	N	0	N	00	N
21	20240227	130713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	816	-9	5	-1.09	32541876	39771	33.32	825	825	808	1072	578	825	818.23	0.44	0	-13454	869	847	824	802	779	835	790	241	247	500	560	1	1	48224558	394	4.10	0.62	12	0.08	199.00	1308.00	1386	20230223	-41.13	774	20240201	5.43	896	-8.93	20240111	774	5.43	20240201	1369	-40.39	20230621	774	5.43	20240201	2.69	N	115480	500	241 억		210810	N	N	0	N	00	N
22	20240227	120755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	813	-12	5	-1.45	18939980	23227	19.46	825	825	808	1072	578	825	815.43	0.44	0	-11744	869	847	824	802	779	835	790	241	247	500	560	1	1	48224558	392	4.09	0.62	12	0.05	199.00	1308.00	1386	20230223	-41.34	774	20240201	5.04	896	-9.26	20240111	774	5.04	20240201	1369	-40.61	20230621	774	5.04	20240201	2.69	N	115480	500	241 억		210810	N	N	0	N	00	N
23	20240227	110753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	814	-11	5	-1.33	12595696	15424	12.92	825	825	808	1072	578	825	816.63	0.44	0	-8001	869	847	824	802	779	835	790	241	247	500	560	1	1	48224558	393	4.09	0.62	12	0.03	199.00	1308.00	1386	20230223	-41.27	774	20240201	5.17	896	-9.15	20240111	774	5.17	20240201	1369	-40.54	20230621	774	5.17	20240201	2.69	N	115480	500	241 억		210810	N	N	0	N	00	N
24	20240227	100750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	815	-10	5	-1.21	12005761	14698	12.31	825	825	808	1072	578	825	816.83	0.44	0	-7990	869	847	824	802	779	835	790	241	247	500	560	1	1	48224558	393	4.10	0.62	12	0.03	199.00	1308.00	1386	20230223	-41.20	774	20240201	5.30	896	-9.04	20240111	774	5.30	20240201	1369	-40.47	20230621	774	5.30	20240201	2.69	N	115480	500	241 억		210810	N	N	0	N	00	N
25	20240227	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	815	-10	5	-1.21	5119365	6209	5.20	825	825	815	1072	578	825	824.51	0.44	0	-3115	869	847	824	802	779	835	790	241	247	500	560	1	1	48224558	393	4.10	0.62	12	0.01	199.00	1308.00	1386	20230223	-41.20	774	20240201	5.30	896	-9.04	20240111	774	5.30	20240201	1369	-40.47	20230621	774	5.30	20240201	2.69	N	115480	500	241 억		210810	N	N	0	N	00	N
26	20240226	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	825	0	3	0.00	96946227	119356	122.00	829	846	801	1072	578	825	812.24	0.42	0	9049	856	840	828	812	800	834	806	241	247	500	560	1	1	48224558	398	4.15	0.63	12	0.25	199.00	1308.00	1386	20230223	-40.48	774	20240201	6.59	896	-7.92	20240111	774	6.59	20240201	1369	-39.74	20230621	774	6.59	20240201	2.64	N	115480	500	241 억		201772	N	N	0	N	00	N
27	20240226	150744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	819	-6	5	-0.73	86546719	106614	108.98	829	846	801	1072	578	825	811.78	0.42	0	8938	856	840	828	812	800	834	806	241	247	500	560	1	1	48224558	395	4.12	0.63	12	0.22	199.00	1308.00	1386	20230223	-40.91	774	20240201	5.81	896	-8.59	20240111	774	5.81	20240201	1369	-40.18	20230621	774	5.81	20240201	2.64	N	115480	500	241 억		201772	N	N	0	N	00	N
28	20240226	140747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	815	-10	5	-1.21	69301373	85452	87.35	829	846	801	1072	578	825	811.00	0.42	0	11855	856	840	828	812	800	834	806	241	247	500	560	1	1	48224558	393	4.10	0.62	12	0.18	199.00	1308.00	1386	20230223	-41.20	774	20240201	5.30	896	-9.04	20240111	774	5.30	20240201	1369	-40.47	20230621	774	5.30	20240201	2.64	N	115480	500	241 억		201772	N	N	0	N	00	N
29	20240226	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	820	-5	5	-0.61	67235076	82916	84.75	829	846	801	1072	578	825	810.88	0.42	0	11867	856	840	828	812	800	834	806	241	247	500	560	1	1	48224558	395	4.12	0.63	12	0.17	199.00	1308.00	1386	20230223	-40.84	774	20240201	5.94	896	-8.48	20240111	774	5.94	20240201	1369	-40.10	20230621	774	5.94	20240201	2.64	N	115480	500	241 억		201772	N	N	0	N	00	N
30	20240226	120742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	827	2	2	0.24	61802365	76245	77.93	829	846	801	1072	578	825	810.58	0.42	0	8980	856	840	828	812	800	834	806	241	247	500	560	1	1	48224558	399	4.16	0.63	12	0.16	199.00	1308.00	1386	20230223	-40.33	774	20240201	6.85	896	-7.70	20240111	774	6.85	20240201	1369	-39.59	20230621	774	6.85	20240201	2.64	N	115480	500	241 억		201772	N	N	0	N	00	N
31	20240226	110742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	814	-11	5	-1.33	61204826	75517	77.19	829	846	801	1072	578	825	810.48	0.42	0	9208	856	840	828	812	800	834	806	241	247	500	560	1	1	48224558	393	4.09	0.62	12	0.16	199.00	1308.00	1386	20230223	-41.27	774	20240201	5.17	896	-9.15	20240111	774	5.17	20240201	1369	-40.54	20230621	774	5.17	20240201	2.64	N	115480	500	241 억		201772	N	N	0	N	00	N
32	20240226	100739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	812	-13	5	-1.58	51971413	64171	65.59	829	846	801	1072	578	825	809.89	0.42	0	16766	856	840	828	812	800	834	806	241	247	500	560	1	1	48224558	392	4.08	0.62	12	0.13	199.00	1308.00	1386	20230223	-41.41	774	20240201	4.91	896	-9.38	20240111	774	4.91	20240201	1369	-40.69	20230621	774	4.91	20240201	2.64	N	115480	500	241 억		201772	N	N	0	N	00	N
33	20240226	090739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	833	8	2	0.97	2785795	3330	3.40	829	846	825	1072	578	825	836.58	0.42	0	-2036	856	840	828	812	800	834	806	241	247	500	560	1	1	48224558	402	4.19	0.64	12	0.01	199.00	1308.00	1386	20230223	-39.90	774	20240201	7.62	896	-7.03	20240111	774	7.62	20240201	1369	-39.15	20230621	774	7.62	20240201	2.64	N	115480	500	241 억		201772	N	N	0	N	00	N
34	20240223	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	825	-14	5	-1.67	80765399	97832	90.42	839	844	816	1090	588	839	825.55	0.43	0	-3513	854	846	831	823	808	850	827	241	251	500	570	1	1	48224558	398	4.15	0.63	12	0.20	199.00	1308.00	1386	20230223	-40.48	774	20240201	6.59	896	-7.92	20240111	774	6.59	20240201	1386	-40.48	20230223	774	6.59	20240201	2.62	N	115480	500	241 억		207780	N	N	0	N	00	N
35	20240223	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	835	-4	5	-0.48	70634885	85567	79.09	839	844	816	1090	588	839	825.49	0.43	0	-4189	854	846	831	823	808	850	827	241	251	500	570	1	1	48224558	403	4.20	0.64	12	0.18	199.00	1308.00	1386	20230223	-39.75	774	20240201	7.88	896	-6.81	20240111	774	7.88	20240201	1386	-39.75	20230223	774	7.88	20240201	2.62	N	115480	500	241 억		207780	N	N	0	N	00	N
36	20240223	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	842	3	2	0.36	57256790	69400	64.14	839	844	816	1090	588	839	825.03	0.43	0	-4488	854	846	831	823	808	850	827	241	251	500	570	1	1	48224558	406	4.23	0.64	12	0.14	199.00	1308.00	1386	20230223	-39.25	774	20240201	8.79	896	-6.03	20240111	774	8.79	20240201	1386	-39.25	20230223	774	8.79	20240201	2.62	N	115480	500	241 억		207780	N	N	0	N	00	N
37	20240223	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	819	-20	5	-2.38	41494596	50435	46.61	839	841	816	1090	588	839	822.73	0.43	0	-1564	854	846	831	823	808	850	827	241	251	500	570	1	1	48224558	395	4.12	0.63	12	0.10	199.00	1308.00	1386	20230223	-40.91	774	20240201	5.81	896	-8.59	20240111	774	5.81	20240201	1386	-40.91	20230223	774	5.81	20240201	2.62	N	115480	500	241 억		207780	N	N	0	N	00	N
38	20240223	120735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	829	-10	5	-1.19	27492895	33370	30.84	839	841	816	1090	588	839	823.88	0.43	0	911	854	846	831	823	808	850	827	241	251	500	570	1	1	48224558	400	4.17	0.63	12	0.07	199.00	1308.00	1386	20230223	-40.19	774	20240201	7.11	896	-7.48	20240111	774	7.11	20240201	1386	-40.19	20230223	774	7.11	20240201	2.62	N	115480	500	241 억		207780	N	N	0	N	00	N
39	20240223	110728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	818	-21	5	-2.50	23133755	28087	25.96	839	841	816	1090	588	839	823.65	0.43	0	912	854	846	831	823	808	850	827	241	251	500	570	1	1	48224558	394	4.11	0.63	12	0.06	199.00	1308.00	1386	20230223	-40.98	774	20240201	5.68	896	-8.71	20240111	774	5.68	20240201	1386	-40.98	20230223	774	5.68	20240201	2.62	N	115480	500	241 억		207780	N	N	0	N	00	N
40	20240223	100731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	822	-17	5	-2.03	12640870	15266	14.11	839	841	822	1090	588	839	828.04	0.43	0	-385	854	846	831	823	808	850	827	241	251	500	570	1	1	48224558	396	4.13	0.63	12	0.03	199.00	1308.00	1386	20230223	-40.69	774	20240201	6.20	896	-8.26	20240111	774	6.20	20240201	1386	-40.69	20230223	774	6.20	20240201	2.62	N	115480	500	241 억		207780	N	N	0	N	00	N
41	20240223	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	833	-6	5	-0.72	517659	617	0.57	839	841	833	1090	588	839	838.99	0.43	0	-307	854	846	831	823	808	850	827	241	251	500	570	1	1	48224558	402	4.19	0.64	12	0.00	199.00	1308.00	1386	20230223	-39.90	774	20240201	7.62	896	-7.03	20240111	774	7.62	20240201	1386	-39.90	20230223	774	7.62	20240201	2.62	N	115480	500	241 억		207780	N	N	0	N	00	N
42	20240222	160724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	839	0	3	0.00	89220486	108195	132.37	835	839	816	1090	588	839	824.52	0.43	0	-184	867	853	842	828	817	847	822	241	251	500	570	1	1	48224558	405	4.22	0.64	12	0.22	199.00	1308.00	1404	20230216	-40.24	774	20240201	8.40	896	-6.36	20240111	774	8.40	20240201	1386	-39.47	20230223	774	8.40	20240201	2.64	N	115480	500	241 억		208018	N	N	0	N	00	N
43	20240222	150732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	833	-6	5	-0.72	81869133	99413	121.62	835	839	816	1090	588	839	823.53	0.43	0	3474	867	853	842	828	817	847	822	241	251	500	570	1	1	48224558	402	4.19	0.64	12	0.21	199.00	1308.00	1404	20230216	-40.67	774	20240201	7.62	896	-7.03	20240111	774	7.62	20240201	1386	-39.90	20230223	774	7.62	20240201	2.64	N	115480	500	241 억		208018	N	N	0	N	00	N
44	20240222	140728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	824	-15	5	-1.79	79897324	97043	118.72	835	839	816	1090	588	839	823.32	0.43	0	4312	867	853	842	828	817	847	822	241	251	500	570	1	1	48224558	397	4.14	0.63	12	0.20	199.00	1308.00	1404	20230216	-41.31	774	20240201	6.46	896	-8.04	20240111	774	6.46	20240201	1386	-40.55	20230223	774	6.46	20240201	2.64	N	115480	500	241 억		208018	N	N	0	N	00	N
45	20240222	130718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	822	-17	5	-2.03	65262283	79276	96.99	835	839	816	1090	588	839	823.23	0.43	0	4722	867	853	842	828	817	847	822	241	251	500	570	1	1	48224558	396	4.13	0.63	12	0.16	199.00	1308.00	1404	20230216	-41.45	774	20240201	6.20	896	-8.26	20240111	774	6.20	20240201	1386	-40.69	20230223	774	6.20	20240201	2.64	N	115480	500	241 억		208018	N	N	0	N	00	N
46	20240222	120728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	819	-20	5	-2.38	62997414	76514	93.61	835	839	816	1090	588	839	823.34	0.43	0	4737	867	853	842	828	817	847	822	241	251	500	570	1	1	48224558	395	4.12	0.63	12	0.16	199.00	1308.00	1404	20230216	-41.67	774	20240201	5.81	896	-8.59	20240111	774	5.81	20240201	1386	-40.91	20230223	774	5.81	20240201	2.64	N	115480	500	241 억		208018	N	N	0	N	00	N
47	20240222	110724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	822	-17	5	-2.03	49409622	59924	73.31	835	839	816	1090	588	839	824.54	0.43	0	3341	867	853	842	828	817	847	822	241	251	500	570	1	1	48224558	396	4.13	0.63	12	0.12	199.00	1308.00	1404	20230216	-41.45	774	20240201	6.20	896	-8.26	20240111	774	6.20	20240201	1386	-40.69	20230223	774	6.20	20240201	2.64	N	115480	500	241 억		208018	N	N	0	N	00	N
48	20240222	100717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	822	-17	5	-2.03	36799793	44540	54.49	835	839	822	1090	588	839	826.22	0.43	0	2450	867	853	842	828	817	847	822	241	251	500	570	1	1	48224558	396	4.13	0.63	12	0.09	199.00	1308.00	1404	20230216	-41.45	774	20240201	6.20	896	-8.26	20240111	774	6.20	20240201	1386	-40.69	20230223	774	6.20	20240201	2.64	N	115480	500	241 억		208018	N	N	0	N	00	N
49	20240222	090731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	839	0	3	0.00	1951663	2328	2.85	835	839	832	1090	588	839	838.34	0.43	0	-617	867	853	842	828	817	847	822	241	251	500	570	1	1	48224558	405	4.22	0.64	12	0.00	199.00	1308.00	1404	20230216	-40.24	774	20240201	8.40	896	-6.36	20240111	774	8.40	20240201	1386	-39.47	20230223	774	8.40	20240201	2.64	N	115480	500	241 억		208018	N	N	0	N	00	N
50	20240221	160723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	839	-17	5	-1.99	64167355	76593	95.13	856	856	831	1112	600	856	837.77	0.45	0	-8823	868	861	852	845	836	864	848	241	256	500	580	1	1	48224558	405	4.22	0.64	12	0.16	199.00	1308.00	1430	20230215	-41.33	774	20240201	8.40	896	-6.36	20240111	774	8.40	20240201	1386	-39.47	20230223	774	8.40	20240201	2.62	N	115480	500	241 억		216895	N	N	0	N	00	N
51	20240221	150718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	837	-19	5	-2.22	46828829	55775	69.28	856	856	834	1112	600	856	839.60	0.45	0	-7294	868	861	852	845	836	864	848	241	256	500	580	1	1	48224558	404	4.21	0.64	12	0.12	199.00	1308.00	1430	20230215	-41.47	774	20240201	8.14	896	-6.58	20240111	774	8.14	20240201	1386	-39.61	20230223	774	8.14	20240201	2.62	N	115480	500	241 억		216895	N	N	0	N	00	N
52	20240221	140718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	837	-19	5	-2.22	44759328	53296	66.20	856	856	835	1112	600	856	839.83	0.45	0	-6274	868	861	852	845	836	864	848	241	256	500	580	1	1	48224558	404	4.21	0.64	12	0.11	199.00	1308.00	1430	20230215	-41.47	774	20240201	8.14	896	-6.58	20240111	774	8.14	20240201	1386	-39.61	20230223	774	8.14	20240201	2.62	N	115480	500	241 억		216895	N	N	0	N	00	N
53	20240221	130718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	838	-18	5	-2.10	35282421	41954	52.11	856	856	835	1112	600	856	840.98	0.45	0	-5630	868	861	852	845	836	864	848	241	256	500	580	1	1	48224558	404	4.21	0.64	12	0.09	199.00	1308.00	1430	20230215	-41.40	774	20240201	8.27	896	-6.47	20240111	774	8.27	20240201	1386	-39.54	20230223	774	8.27	20240201	2.62	N	115480	500	241 억		216895	N	N	0	N	00	N
54	20240221	120718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	841	-15	5	-1.75	29070400	34541	42.90	856	856	835	1112	600	856	841.62	0.45	0	-4077	868	861	852	845	836	864	848	241	256	500	580	1	1	48224558	406	4.23	0.64	12	0.07	199.00	1308.00	1430	20230215	-41.19	774	20240201	8.66	896	-6.14	20240111	774	8.66	20240201	1386	-39.32	20230223	774	8.66	20240201	2.62	N	115480	500	241 억		216895	N	N	0	N	00	N
55	20240221	110724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	842	-14	5	-1.64	23279034	27653	34.35	856	856	835	1112	600	856	841.83	0.45	0	-2830	868	861	852	845	836	864	848	241	256	500	580	1	1	48224558	406	4.23	0.64	12	0.06	199.00	1308.00	1430	20230215	-41.12	774	20240201	8.79	896	-6.03	20240111	774	8.79	20240201	1386	-39.25	20230223	774	8.79	20240201	2.62	N	115480	500	241 억		216895	N	N	0	N	00	N
56	20240221	100717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	842	-14	5	-1.64	14263550	16893	20.98	856	856	840	1112	600	856	844.35	0.45	0	-2773	868	861	852	845	836	864	848	241	256	500	580	1	1	48224558	406	4.23	0.64	12	0.04	199.00	1308.00	1430	20230215	-41.12	774	20240201	8.79	896	-6.03	20240111	774	8.79	20240201	1386	-39.25	20230223	774	8.79	20240201	2.62	N	115480	500	241 억		216895	N	N	0	N	00	N
57	20240221	090716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	846	-10	5	-1.17	2634807	3093	3.84	856	856	843	1112	600	856	851.86	0.45	0	-1438	868	861	852	845	836	864	848	241	256	500	580	1	1	48224558	408	4.25	0.65	12	0.01	199.00	1308.00	1430	20230215	-40.84	774	20240201	9.30	896	-5.58	20240111	774	9.30	20240201	1386	-38.96	20230223	774	9.30	20240201	2.62	N	115480	500	241 억		216895	N	N	0	N	00	N
58	20240220	160710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	856	0	3	0.00	68450301	80505	39.19	856	859	843	1112	600	856	850.25	0.46	0	-6620	886	870	850	834	814	879	843	241	256	500	580	1	1	48224558	413	4.30	0.65	12	0.17	199.00	1308.00	1450	20230214	-40.97	774	20240201	10.59	896	-4.46	20240111	774	10.59	20240201	1386	-38.24	20230223	774	10.59	20240201	2.63	N	115480	500	241 억		223568	N	N	0	N	00	N
59	20240220	150713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	848	-8	5	-0.93	66567102	78300	38.12	856	859	843	1112	600	856	850.15	0.46	0	-6473	886	870	850	834	814	879	843	241	256	500	580	1	1	48224558	409	4.26	0.65	12	0.16	199.00	1308.00	1450	20230214	-41.52	774	20240201	9.56	896	-5.36	20240111	774	9.56	20240201	1386	-38.82	20230223	774	9.56	20240201	2.63	N	115480	500	241 억		223568	N	N	0	N	00	N
60	20240220	140711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	848	-8	5	-0.93	63513189	74699	36.36	856	859	843	1112	600	856	850.25	0.46	0	-6473	886	870	850	834	814	879	843	241	256	500	580	1	1	48224558	409	4.26	0.65	12	0.15	199.00	1308.00	1450	20230214	-41.52	774	20240201	9.56	896	-5.36	20240111	774	9.56	20240201	1386	-38.82	20230223	774	9.56	20240201	2.63	N	115480	500	241 억		223568	N	N	0	N	00	N
61	20240220	130713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	851	-5	5	-0.58	60850837	71565	34.84	856	859	843	1112	600	856	850.29	0.46	0	-6406	886	870	850	834	814	879	843	241	256	500	580	1	1	48224558	410	4.28	0.65	12	0.15	199.00	1308.00	1450	20230214	-41.31	774	20240201	9.95	896	-5.02	20240111	774	9.95	20240201	1386	-38.60	20230223	774	9.95	20240201	2.63	N	115480	500	241 억		223568	N	N	0	N	00	N
62	20240220	120709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	856	0	3	0.00	56075231	65959	32.11	856	859	843	1112	600	856	850.15	0.46	0	-6383	886	870	850	834	814	879	843	241	256	500	580	1	1	48224558	413	4.30	0.65	12	0.14	199.00	1308.00	1450	20230214	-40.97	774	20240201	10.59	896	-4.46	20240111	774	10.59	20240201	1386	-38.24	20230223	774	10.59	20240201	2.63	N	115480	500	241 억		223568	N	N	0	N	00	N
63	20240220	110710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	854	-2	5	-0.23	54982834	64682	31.49	856	859	843	1112	600	856	850.05	0.46	0	-6233	886	870	850	834	814	879	843	241	256	500	580	1	1	48224558	412	4.29	0.65	12	0.13	199.00	1308.00	1450	20230214	-41.10	774	20240201	10.34	896	-4.69	20240111	774	10.34	20240201	1386	-38.38	20230223	774	10.34	20240201	2.63	N	115480	500	241 억		223568	N	N	0	N	00	N
64	20240220	100701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	850	-6	5	-0.70	43112458	50797	24.73	856	856	843	1112	600	856	848.72	0.46	0	-2754	886	870	850	834	814	879	843	241	256	500	580	1	1	48224558	410	4.27	0.65	12	0.11	199.00	1308.00	1450	20230214	-41.38	774	20240201	9.82	896	-5.13	20240111	774	9.82	20240201	1386	-38.67	20230223	774	9.82	20240201	2.63	N	115480	500	241 억		223568	N	N	0	N	00	N
65	20240220	090717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	846	-10	5	-1.17	13496513	15822	7.70	856	856	845	1112	600	856	853.02	0.46	0	-6368	886	870	850	834	814	879	843	241	256	500	580	1	1	48224558	408	4.25	0.65	12	0.03	199.00	1308.00	1450	20230214	-41.66	774	20240201	9.30	896	-5.58	20240111	774	9.30	20240201	1386	-38.96	20230223	774	9.30	20240201	2.63	N	115480	500	241 억		223568	N	N	0	N	00	N
66	20240219	160711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	856	17	2	2.03	174473079	205257	277.10	832	866	830	1090	588	839	850.02	0.46	0	2250	861	849	828	816	795	856	823	241	251	500	570	1	1	48224558	413	4.30	0.65	12	0.43	199.00	1308.00	1450	20230214	-40.97	774	20240201	10.59	896	-4.46	20240111	774	10.59	20240201	1386	-38.24	20230223	774	10.59	20240201	2.61	N	115480	500	241 억		221371	N	N	0	N	00	N
67	20240219	150716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	852	13	2	1.55	170635901	200753	271.02	832	866	830	1090	588	839	849.98	0.46	0	2247	861	849	828	816	795	856	823	241	251	500	570	1	1	48224558	411	4.28	0.65	12	0.42	199.00	1308.00	1450	20230214	-41.24	774	20240201	10.08	896	-4.91	20240111	774	10.08	20240201	1386	-38.53	20230223	774	10.08	20240201	2.61	N	115480	500	241 억		221371	N	N	0	N	00	N
68	20240219	140715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	848	9	2	1.07	164750811	193804	261.64	832	866	830	1090	588	839	850.09	0.46	0	1922	861	849	828	816	795	856	823	241	251	500	570	1	1	48224558	409	4.26	0.65	12	0.40	199.00	1308.00	1450	20230214	-41.52	774	20240201	9.56	896	-5.36	20240111	774	9.56	20240201	1386	-38.82	20230223	774	9.56	20240201	2.61	N	115480	500	241 억		221371	N	N	0	N	00	N
69	20240219	130715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	849	10	2	1.19	153386234	180396	243.53	832	866	830	1090	588	839	850.28	0.46	0	1525	861	849	828	816	795	856	823	241	251	500	570	1	1	48224558	409	4.27	0.65	12	0.37	199.00	1308.00	1450	20230214	-41.45	774	20240201	9.69	896	-5.25	20240111	774	9.69	20240201	1386	-38.74	20230223	774	9.69	20240201	2.61	N	115480	500	241 억		221371	N	N	0	N	00	N
70	20240219	120714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	851	12	2	1.43	138084968	162411	219.26	832	866	830	1090	588	839	850.22	0.46	0	4135	861	849	828	816	795	856	823	241	251	500	570	1	1	48224558	410	4.28	0.65	12	0.34	199.00	1308.00	1450	20230214	-41.31	774	20240201	9.95	896	-5.02	20240111	774	9.95	20240201	1386	-38.60	20230223	774	9.95	20240201	2.61	N	115480	500	241 억		221371	N	N	0	N	00	N
71	20240219	110712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	855	16	2	1.91	122182227	143849	194.20	832	866	830	1090	588	839	849.38	0.46	0	6587	861	849	828	816	795	856	823	241	251	500	570	1	1	48224558	412	4.30	0.65	12	0.30	199.00	1308.00	1450	20230214	-41.03	774	20240201	10.47	896	-4.58	20240111	774	10.47	20240201	1386	-38.31	20230223	774	10.47	20240201	2.61	N	115480	500	241 억		221371	N	N	0	N	00	N
72	20240219	100708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	863	24	2	2.86	88726150	104645	141.27	832	866	830	1090	588	839	847.88	0.46	0	5140	861	849	828	816	795	856	823	241	251	500	570	1	1	48224558	416	4.34	0.66	12	0.22	199.00	1308.00	1450	20230214	-40.48	774	20240201	11.50	896	-3.68	20240111	774	11.50	20240201	1386	-37.73	20230223	774	11.50	20240201	2.61	N	115480	500	241 억		221371	N	N	0	N	00	N
73	20240219	090708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	839	0	3	0.00	9733278	11576	15.63	832	844	832	1090	588	839	840.82	0.46	0	-121	861	849	828	816	795	856	823	241	251	500	570	1	1	48224558	405	4.22	0.64	12	0.02	199.00	1308.00	1450	20230214	-42.14	774	20240201	8.40	896	-6.36	20240111	774	8.40	20240201	1386	-39.47	20230223	774	8.40	20240201	2.61	N	115480	500	241 억		221371	N	N	0	N	00	N
74	20240216	160704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	839	25	2	3.07	61003908	73923	129.97	812	840	807	1058	570	814	825.23	0.45	0	5507	822	817	814	809	806	816	808	241	244	500	550	1	1	48224558	405	4.22	0.64	12	0.15	199.00	1308.00	1450	20230210	-42.14	774	20240201	8.40	896	-6.36	20240111	774	8.40	20240201	1404	-40.24	20230216	774	8.40	20240201	2.60	N	115480	500	241 억		215918	N	N	0	N	00	N
75	20240216	150711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	833	19	2	2.33	49510066	60152	105.76	812	834	807	1058	570	814	823.08	0.45	0	5650	822	817	814	809	806	816	808	241	244	500	550	1	1	48224558	402	4.19	0.64	12	0.12	199.00	1308.00	1450	20230210	-42.55	774	20240201	7.62	896	-7.03	20240111	774	7.62	20240201	1404	-40.67	20230216	774	7.62	20240201	2.60	N	115480	500	241 억		215918	N	N	0	N	00	N
76	20240216	140714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	828	14	2	1.72	40523930	49361	86.79	812	831	807	1058	570	814	820.97	0.45	0	6428	822	817	814	809	806	816	808	241	244	500	550	1	1	48224558	399	4.16	0.63	12	0.10	199.00	1308.00	1450	20230210	-42.90	774	20240201	6.98	896	-7.59	20240111	774	6.98	20240201	1404	-41.03	20230216	774	6.98	20240201	2.60	N	115480	500	241 억		215918	N	N	0	N	00	N
77	20240216	130705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	827	13	2	1.60	32568367	39765	69.92	812	828	807	1058	570	814	819.02	0.45	0	6200	822	817	814	809	806	816	808	241	244	500	550	1	1	48224558	399	4.16	0.63	12	0.08	199.00	1308.00	1450	20230210	-42.97	774	20240201	6.85	896	-7.70	20240111	774	6.85	20240201	1404	-41.10	20230216	774	6.85	20240201	2.60	N	115480	500	241 억		215918	N	N	0	N	00	N
78	20240216	120709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	827	13	2	1.60	28571366	34921	61.40	812	828	807	1058	570	814	818.17	0.45	0	6306	822	817	814	809	806	816	808	241	244	500	550	1	1	48224558	399	4.16	0.63	12	0.07	199.00	1308.00	1450	20230210	-42.97	774	20240201	6.85	896	-7.70	20240111	774	6.85	20240201	1404	-41.10	20230216	774	6.85	20240201	2.60	N	115480	500	241 억		215918	N	N	0	N	00	N
79	20240216	110717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	811	-3	5	-0.37	8906315	10960	19.27	812	818	807	1058	570	814	812.62	0.45	0	-1856	822	817	814	809	806	816	808	241	244	500	550	1	1	48224558	391	4.08	0.62	12	0.02	199.00	1308.00	1450	20230210	-44.07	774	20240201	4.78	896	-9.49	20240111	774	4.78	20240201	1404	-42.24	20230216	774	4.78	20240201	2.60	N	115480	500	241 억		215918	N	N	0	N	00	N
80	20240216	100710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	816	2	2	0.25	6486968	7981	14.03	812	818	807	1058	570	814	812.80	0.45	0	-1821	822	817	814	809	806	816	808	241	244	500	550	1	1	48224558	394	4.10	0.62	12	0.02	199.00	1308.00	1450	20230210	-43.72	774	20240201	5.43	896	-8.93	20240111	774	5.43	20240201	1404	-41.88	20230216	774	5.43	20240201	2.60	N	115480	500	241 억		215918	N	N	0	N	00	N
81	20240216	090702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	812	-2	5	-0.25	3205386	3949	6.94	812	818	807	1058	570	814	811.70	0.45	0	-700	822	817	814	809	806	816	808	241	244	500	550	1	1	48224558	392	4.08	0.62	12	0.01	199.00	1308.00	1450	20230210	-44.00	774	20240201	4.91	896	-9.38	20240111	774	4.91	20240201	1404	-42.17	20230216	774	4.91	20240201	2.60	N	115480	500	241 억		215918	N	N	0	N	00	N
82	20240215	160703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	814	0	3	0.00	46379406	56875	71.82	819	819	811	1058	570	814	815.48	0.44	0	7829	842	827	812	797	782	835	805	241	244	500	550	1	1	48224558	393	4.09	0.62	12	0.12	199.00	1308.00	1450	20230210	-43.86	774	20240201	5.17	896	-9.15	20240111	774	5.17	20240201	1430	-43.08	20230215	774	5.17	20240201	2.59	N	115480	500	241 억		210057	N	N	0	N	00	N
83	20240215	150709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	816	2	2	0.25	40574012	49745	62.82	819	819	811	1058	570	814	815.64	0.44	0	7025	842	827	812	797	782	835	805	241	244	500	550	1	1	48224558	394	4.10	0.62	12	0.10	199.00	1308.00	1450	20230210	-43.72	774	20240201	5.43	896	-8.93	20240111	774	5.43	20240201	1430	-42.94	20230215	774	5.43	20240201	2.59	N	115480	500	241 억		210057	N	N	0	N	00	N
84	20240215	140705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	817	3	2	0.37	32206084	39471	49.84	819	819	811	1058	570	814	815.94	0.44	0	6424	842	827	812	797	782	835	805	241	244	500	550	1	1	48224558	394	4.11	0.62	12	0.08	199.00	1308.00	1450	20230210	-43.66	774	20240201	5.56	896	-8.82	20240111	774	5.56	20240201	1430	-42.87	20230215	774	5.56	20240201	2.59	N	115480	500	241 억		210057	N	N	0	N	00	N
85	20240215	130655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	816	2	2	0.25	25781779	31615	39.92	819	819	811	1058	570	814	815.49	0.44	0	6459	842	827	812	797	782	835	805	241	244	500	550	1	1	48224558	394	4.10	0.62	12	0.07	199.00	1308.00	1450	20230210	-43.72	774	20240201	5.43	896	-8.93	20240111	774	5.43	20240201	1430	-42.94	20230215	774	5.43	20240201	2.59	N	115480	500	241 억		210057	N	N	0	N	00	N
86	20240215	120704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	816	2	2	0.25	19207414	23557	29.75	819	819	811	1058	570	814	815.36	0.44	0	460	842	827	812	797	782	835	805	241	244	500	550	1	1	48224558	394	4.10	0.62	12	0.05	199.00	1308.00	1450	20230210	-43.72	774	20240201	5.43	896	-8.93	20240111	774	5.43	20240201	1430	-42.94	20230215	774	5.43	20240201	2.59	N	115480	500	241 억		210057	N	N	0	N	00	N
87	20240215	110700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	815	1	2	0.12	13755527	16882	21.32	819	819	811	1058	570	814	814.80	0.44	0	-770	842	827	812	797	782	835	805	241	244	500	550	1	1	48224558	393	4.10	0.62	12	0.04	199.00	1308.00	1450	20230210	-43.79	774	20240201	5.30	896	-9.04	20240111	774	5.30	20240201	1430	-43.01	20230215	774	5.30	20240201	2.59	N	115480	500	241 억		210057	N	N	0	N	00	N
88	20240215	100659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	812	-2	5	-0.25	7290511	8940	11.29	819	819	811	1058	570	814	815.49	0.44	0	-756	842	827	812	797	782	835	805	241	244	500	550	1	1	48224558	392	4.08	0.62	12	0.02	199.00	1308.00	1450	20230210	-44.00	774	20240201	4.91	896	-9.38	20240111	774	4.91	20240201	1430	-43.22	20230215	774	4.91	20240201	2.59	N	115480	500	241 억		210057	N	N	0	N	00	N
89	20240215	090701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	819	5	2	0.61	2848780	3480	4.39	819	819	814	1058	570	814	818.61	0.44	0	-1012	842	827	812	797	782	835	805	241	244	500	550	1	1	48224558	395	4.12	0.63	12	0.01	199.00	1308.00	1450	20230210	-43.52	774	20240201	5.81	896	-8.59	20240111	774	5.81	20240201	1430	-42.73	20230215	774	5.81	20240201	2.59	N	115480	500	241 억		210057	N	N	0	N	00	N
90	20240214	160656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	814	16	2	2.01	61944614	76083	59.18	797	827	797	1037	559	798	814.17	0.45	0	-5644	806	802	797	793	788	804	795	241	239	500	540	1	1	48224558	393	4.09	0.62	12	0.16	199.00	1308.00	1450	20230210	-43.86	774	20240201	5.17	896	-9.15	20240111	774	5.17	20240201	1450	-43.86	20230214	774	5.17	20240201	2.54	N	115480	500	241 억		215756	N	N	0	N	00	N
91	20240214	150657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	813	15	2	1.88	59771306	73413	57.11	797	827	797	1037	559	798	814.18	0.45	0	-5670	806	802	797	793	788	804	795	241	239	500	540	1	1	48224558	392	4.09	0.62	12	0.15	199.00	1308.00	1450	20230210	-43.93	774	20240201	5.04	896	-9.26	20240111	774	5.04	20240201	1450	-43.93	20230214	774	5.04	20240201	2.54	N	115480	500	241 억		215756	N	N	0	N	00	N
92	20240214	140654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	810	12	2	1.50	58068110	71319	55.48	797	827	797	1037	559	798	814.20	0.45	0	-5836	806	802	797	793	788	804	795	241	239	500	540	1	1	48224558	391	4.07	0.62	12	0.15	199.00	1308.00	1450	20230210	-44.14	774	20240201	4.65	896	-9.60	20240111	774	4.65	20240201	1450	-44.14	20230214	774	4.65	20240201	2.54	N	115480	500	241 억		215756	N	N	0	N	00	N
93	20240214	130656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	811	13	2	1.63	53954938	66237	51.52	797	827	797	1037	559	798	814.57	0.45	0	-5950	806	802	797	793	788	804	795	241	239	500	540	1	1	48224558	391	4.08	0.62	12	0.14	199.00	1308.00	1450	20230210	-44.07	774	20240201	4.78	896	-9.49	20240111	774	4.78	20240201	1450	-44.07	20230214	774	4.78	20240201	2.54	N	115480	500	241 억		215756	N	N	0	N	00	N
94	20240214	120651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	811	13	2	1.63	53078862	65157	50.68	797	827	797	1037	559	798	814.63	0.45	0	-6032	806	802	797	793	788	804	795	241	239	500	540	1	1	48224558	391	4.08	0.62	12	0.14	199.00	1308.00	1450	20230210	-44.07	774	20240201	4.78	896	-9.49	20240111	774	4.78	20240201	1450	-44.07	20230214	774	4.78	20240201	2.54	N	115480	500	241 억		215756	N	N	0	N	00	N
95	20240214	110657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	812	14	2	1.75	49000924	60106	46.75	797	827	797	1037	559	798	815.24	0.45	0	-5998	806	802	797	793	788	804	795	241	239	500	540	1	1	48224558	392	4.08	0.62	12	0.12	199.00	1308.00	1450	20230210	-44.00	774	20240201	4.91	896	-9.38	20240111	774	4.91	20240201	1450	-44.00	20230214	774	4.91	20240201	2.54	N	115480	500	241 억		215756	N	N	0	N	00	N
96	20240214	090647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	801	3	2	0.38	2810377	3523	2.74	797	801	797	1037	559	798	797.72	0.45	0	219	806	802	797	793	788	804	795	241	239	500	540	1	1	48224558	386	4.03	0.61	12	0.01	199.00	1308.00	1450	20230210	-44.76	774	20240201	3.49	896	-10.60	20240111	774	3.49	20240201	1450	-44.76	20230214	774	3.49	20240201	2.54	N	115480	500	241 억		215756	N	N	0	N	00	N
97	20240213	160648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	798	5	2	0.63	101898500	128102	111.64	795	801	792	1030	556	793	795.45	0.38	0	30601	807	799	793	785	779	797	783	241	237	500	530	1	1	48224558	385	4.01	0.61	12	0.27	199.00	1308.00	1450	20230210	-44.97	774	20240201	3.10	896	-10.94	20240111	774	3.10	20240201	1450	-44.97	20230214	774	3.10	20240201	2.53	N	115480	500	241 억		185211	N	N	0	N	00	N
98	20240213	150646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	797	4	2	0.50	77964342	98101	85.49	795	801	792	1030	556	793	794.74	0.38	0	30022	807	799	793	785	779	797	783	241	237	500	530	1	1	48224558	384	4.01	0.61	12	0.20	199.00	1308.00	1450	20230210	-45.03	774	20240201	2.97	896	-11.05	20240111	774	2.97	20240201	1450	-45.03	20230214	774	2.97	20240201	2.53	N	115480	500	241 억		185211	N	N	0	N	00	N
99	20240213	140653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	800	7	2	0.88	69055910	86911	75.74	795	800	792	1030	556	793	794.56	0.38	0	29792	807	799	793	785	779	797	783	241	237	500	530	1	1	48224558	386	4.02	0.61	12	0.18	199.00	1308.00	1450	20230210	-44.83	774	20240201	3.36	896	-10.71	20240111	774	3.36	20240201	1450	-44.83	20230214	774	3.36	20240201	2.53	N	115480	500	241 억		185211	N	N	0	N	00	N
100	20240213	130646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	796	3	2	0.38	33714901	42487	37.03	795	796	792	1030	556	793	793.53	0.38	0	-294	807	799	793	785	779	797	783	241	237	500	530	1	1	48224558	384	4.00	0.61	12	0.09	199.00	1308.00	1450	20230210	-45.10	774	20240201	2.84	896	-11.16	20240111	774	2.84	20240201	1450	-45.10	20230214	774	2.84	20240201	2.53	N	115480	500	241 억		185211	N	N	0	N	00	N
101	20240213	120654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	793	0	3	0.00	28652044	36105	31.46	795	795	792	1030	556	793	793.58	0.38	0	-367	807	799	793	785	779	797	783	241	237	500	530	1	1	48224558	382	3.98	0.61	12	0.07	199.00	1308.00	1450	20230210	-45.31	774	20240201	2.45	896	-11.50	20240111	774	2.45	20240201	1450	-45.31	20230214	774	2.45	20240201	2.53	N	115480	500	241 억		185211	N	N	0	N	00	N
102	20240213	110653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	793	0	3	0.00	20479507	25794	22.48	795	795	792	1030	556	793	793.96	0.38	0	-390	807	799	793	785	779	797	783	241	237	500	530	1	1	48224558	382	3.98	0.61	12	0.05	199.00	1308.00	1450	20230210	-45.31	774	20240201	2.45	896	-11.50	20240111	774	2.45	20240201	1450	-45.31	20230214	774	2.45	20240201	2.53	N	115480	500	241 억		185211	N	N	0	N	00	N
103	20240213	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	794	1	2	0.13	9846168	12402	10.81	795	795	792	1030	556	793	793.92	0.38	0	-256	807	799	793	785	779	797	783	241	237	500	530	1	1	48224558	383	3.99	0.61	12	0.03	199.00	1308.00	1450	20230210	-45.24	774	20240201	2.58	896	-11.38	20240111	774	2.58	20240201	1450	-45.24	20230214	774	2.58	20240201	2.53	N	115480	500	241 억		185211	N	N	0	N	00	N