KissMeData/335810/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	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	160	2	3.12	308007290	57990	225.62	5130	5400	5100	6660	3600	5130	5311.39	0.38	0	-8969	5310	5220	5160	5070	5010	5265	5115	58	1530	500	3590	10	1	11614526	614	-8.97	1.84	12	0.50	-590.00	2879.00	7300	20230605	-27.53	4600	20240117	15.00	6350	-16.69	20240216	4600	15.00	20240117	7300	-27.53	20230605	4600	15.00	20240117	0.01	N	335810	500	58 억		43620	N	N	0	N	00	N
3	20240229	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	100	2	1.95	304257170	57280	222.85	5130	5400	5100	6660	3600	5130	5311.75	0.38	0	-8959	5310	5220	5160	5070	5010	5265	5115	58	1530	500	3590	10	1	11614526	607	-8.86	1.82	12	0.49	-590.00	2879.00	7300	20230605	-28.36	4600	20240117	13.70	6350	-17.64	20240216	4600	13.70	20240117	7300	-28.36	20230605	4600	13.70	20240117	0.01	N	335810	500	58 억		43620	N	N	0	N	00	N
4	20240229	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	150	2	2.92	283945380	53402	207.77	5130	5400	5100	6660	3600	5130	5317.13	0.38	0	-8813	5310	5220	5160	5070	5010	5265	5115	58	1530	500	3590	10	1	11614526	613	-8.95	1.83	12	0.46	-590.00	2879.00	7300	20230605	-27.67	4600	20240117	14.78	6350	-16.85	20240216	4600	14.78	20240117	7300	-27.67	20230605	4600	14.78	20240117	0.01	N	335810	500	58 억		43620	N	N	0	N	00	N
5	20240229	131123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	190	2	3.70	262105590	49277	191.72	5130	5400	5100	6660	3600	5130	5319.02	0.38	0	-6905	5310	5220	5160	5070	5010	5265	5115	58	1530	500	3590	10	1	11614526	618	-9.02	1.85	12	0.42	-590.00	2879.00	7300	20230605	-27.12	4600	20240117	15.65	6350	-16.22	20240216	4600	15.65	20240117	7300	-27.12	20230605	4600	15.65	20240117	0.01	N	335810	500	58 억		43620	N	N	0	N	00	N
6	20240229	121122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	140	2	2.73	222763200	41814	162.68	5130	5400	5100	6660	3600	5130	5327.48	0.38	0	-3627	5310	5220	5160	5070	5010	5265	5115	58	1530	500	3590	10	1	11614526	612	-8.93	1.83	12	0.36	-590.00	2879.00	7300	20230605	-27.81	4600	20240117	14.57	6350	-17.01	20240216	4600	14.57	20240117	7300	-27.81	20230605	4600	14.57	20240117	0.01	N	335810	500	58 억		43620	N	N	0	N	00	N
7	20240229	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	150	2	2.92	217085750	40738	158.50	5130	5400	5100	6660	3600	5130	5328.83	0.38	0	-3395	5310	5220	5160	5070	5010	5265	5115	58	1530	500	3590	10	1	11614526	613	-8.95	1.83	12	0.35	-590.00	2879.00	7300	20230605	-27.67	4600	20240117	14.78	6350	-16.85	20240216	4600	14.78	20240117	7300	-27.67	20230605	4600	14.78	20240117	0.01	N	335810	500	58 억		43620	N	N	0	N	00	N
8	20240229	101127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	250	2	4.87	164774170	30938	120.37	5130	5400	5100	6660	3600	5130	5325.95	0.38	0	-888	5310	5220	5160	5070	5010	5265	5115	58	1530	500	3590	10	1	11614526	625	-9.12	1.87	12	0.27	-590.00	2879.00	7300	20230605	-26.30	4600	20240117	16.96	6350	-15.28	20240216	4600	16.96	20240117	7300	-26.30	20230605	4600	16.96	20240117	0.01	N	335810	500	58 억		43620	N	N	0	N	00	N
9	20240229	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-30	5	-0.58	7539730	1472	5.73	5130	5140	5100	6660	3600	5130	5122.10	0.38	0	-524	5310	5220	5160	5070	5010	5265	5115	58	1530	500	3590	10	1	11614526	592	-8.64	1.77	12	0.01	-590.00	2879.00	7300	20230605	-30.14	4600	20240117	10.87	6350	-19.69	20240216	4600	10.87	20240117	7300	-30.14	20230605	4600	10.87	20240117	0.01	N	335810	500	58 억		43620	N	N	0	N	00	N
10	20240228	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	10	2	0.20	132261750	25700	64.27	5120	5250	5100	6650	3590	5120	5146.37	0.30	0	8427	5453	5286	5193	5026	4933	5240	4980	58	1530	500	3580	10	1	11614526	596	-8.69	1.78	12	0.22	-590.00	2879.00	7300	20230605	-29.73	4600	20240117	11.52	6350	-19.21	20240216	4600	11.52	20240117	7300	-29.73	20230605	4600	11.52	20240117	0.01	N	335810	500	58 억		35193	N	N	0	N	00	N
11	20240228	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	50	2	0.98	120455570	23407	58.53	5120	5250	5100	6650	3590	5120	5146.13	0.30	0	7439	5453	5286	5193	5026	4933	5240	4980	58	1530	500	3580	10	1	11614526	600	-8.76	1.80	12	0.20	-590.00	2879.00	7300	20230605	-29.18	4600	20240117	12.39	6350	-18.58	20240216	4600	12.39	20240117	7300	-29.18	20230605	4600	12.39	20240117	0.01	N	335810	500	58 억		35193	N	N	0	N	00	N
12	20240228	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-10	5	-0.20	92487120	17939	44.86	5120	5250	5100	6650	3590	5120	5155.65	0.30	0	3064	5453	5286	5193	5026	4933	5240	4980	58	1530	500	3580	10	1	11614526	594	-8.66	1.77	12	0.15	-590.00	2879.00	7300	20230605	-30.00	4600	20240117	11.09	6350	-19.53	20240216	4600	11.09	20240117	7300	-30.00	20230605	4600	11.09	20240117	0.01	N	335810	500	58 억		35193	N	N	0	N	00	N
13	20240228	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	40	2	0.78	50765700	9799	24.50	5120	5250	5120	6650	3590	5120	5180.70	0.30	0	331	5453	5286	5193	5026	4933	5240	4980	58	1530	500	3580	10	1	11614526	599	-8.75	1.79	12	0.08	-590.00	2879.00	7300	20230605	-29.32	4600	20240117	12.17	6350	-18.74	20240216	4600	12.17	20240117	7300	-29.32	20230605	4600	12.17	20240117	0.01	N	335810	500	58 억		35193	N	N	0	N	00	N
14	20240228	121126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	40	2	0.78	38918920	7505	18.77	5120	5250	5120	6650	3590	5120	5185.73	0.30	0	217	5453	5286	5193	5026	4933	5240	4980	58	1530	500	3580	10	1	11614526	599	-8.75	1.79	12	0.06	-590.00	2879.00	7300	20230605	-29.32	4600	20240117	12.17	6350	-18.74	20240216	4600	12.17	20240117	7300	-29.32	20230605	4600	12.17	20240117	0.01	N	335810	500	58 억		35193	N	N	0	N	00	N
15	20240228	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	40	2	0.78	37181610	7169	17.93	5120	5250	5120	6650	3590	5120	5186.44	0.30	0	186	5453	5286	5193	5026	4933	5240	4980	58	1530	500	3580	10	1	11614526	599	-8.75	1.79	12	0.06	-590.00	2879.00	7300	20230605	-29.32	4600	20240117	12.17	6350	-18.74	20240216	4600	12.17	20240117	7300	-29.32	20230605	4600	12.17	20240117	0.01	N	335810	500	58 억		35193	N	N	0	N	00	N
16	20240228	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	60	2	1.17	34059180	6565	16.42	5120	5250	5120	6650	3590	5120	5187.99	0.30	0	245	5453	5286	5193	5026	4933	5240	4980	58	1530	500	3580	10	1	11614526	602	-8.78	1.80	12	0.06	-590.00	2879.00	7300	20230605	-29.04	4600	20240117	12.61	6350	-18.43	20240216	4600	12.61	20240117	7300	-29.04	20230605	4600	12.61	20240117	0.01	N	335810	500	58 억		35193	N	N	0	N	00	N
17	20240228	091127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	130	2	2.54	12051510	2318	5.80	5120	5250	5120	6650	3590	5120	5199.10	0.30	0	574	5453	5286	5193	5026	4933	5240	4980	58	1530	500	3580	10	1	11614526	610	-8.90	1.82	12	0.02	-590.00	2879.00	7300	20230605	-28.08	4600	20240117	14.13	6350	-17.32	20240216	4600	14.13	20240117	7300	-28.08	20230605	4600	14.13	20240117	0.01	N	335810	500	58 억		35193	N	N	0	N	00	N
18	20240227	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-100	5	-1.92	207377740	39947	72.66	5290	5360	5100	6780	3660	5220	5191.33	0.27	0	4139	5593	5406	5223	5036	4853	5500	5130	58	1560	500	3650	10	1	11614526	595	-8.68	1.78	12	0.34	-590.00	2879.00	7300	20230605	-29.86	4600	20240117	11.30	6350	-19.37	20240216	4600	11.30	20240117	7300	-29.86	20230605	4600	11.30	20240117	0.01	N	335810	500	58 억		31054	N	N	0	N	00	N
19	20240227	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-100	5	-1.92	206481720	39772	72.34	5290	5360	5100	6780	3660	5220	5191.64	0.27	0	4034	5593	5406	5223	5036	4853	5500	5130	58	1560	500	3650	10	1	11614526	595	-8.68	1.78	12	0.34	-590.00	2879.00	7300	20230605	-29.86	4600	20240117	11.30	6350	-19.37	20240216	4600	11.30	20240117	7300	-29.86	20230605	4600	11.30	20240117	0.01	N	335810	500	58 억		31054	N	N	0	N	00	N
20	20240227	141120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-110	5	-2.11	198341220	38180	69.45	5290	5360	5100	6780	3660	5220	5194.90	0.27	0	3838	5593	5406	5223	5036	4853	5500	5130	58	1560	500	3650	10	1	11614526	594	-8.66	1.77	12	0.33	-590.00	2879.00	7300	20230605	-30.00	4600	20240117	11.09	6350	-19.53	20240216	4600	11.09	20240117	7300	-30.00	20230605	4600	11.09	20240117	0.01	N	335810	500	58 억		31054	N	N	0	N	00	N
21	20240227	131041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-30	5	-0.57	127657410	24385	44.36	5290	5360	5160	6780	3660	5220	5235.08	0.27	0	-2581	5593	5406	5223	5036	4853	5500	5130	58	1560	500	3650	10	1	11614526	603	-8.80	1.80	12	0.21	-590.00	2879.00	7300	20230605	-28.90	4600	20240117	12.83	6350	-18.27	20240216	4600	12.83	20240117	7300	-28.90	20230605	4600	12.83	20240117	0.01	N	335810	500	58 억		31054	N	N	0	N	00	N
22	20240227	121122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-60	5	-1.15	122489690	23388	42.54	5290	5360	5160	6780	3660	5220	5237.29	0.27	0	-2571	5593	5406	5223	5036	4853	5500	5130	58	1560	500	3650	10	1	11614526	599	-8.75	1.79	12	0.20	-590.00	2879.00	7300	20230605	-29.32	4600	20240117	12.17	6350	-18.74	20240216	4600	12.17	20240117	7300	-29.32	20230605	4600	12.17	20240117	0.01	N	335810	500	58 억		31054	N	N	0	N	00	N
23	20240227	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	10	2	0.19	109744950	20932	38.07	5290	5360	5190	6780	3660	5220	5242.93	0.27	0	-1831	5593	5406	5223	5036	4853	5500	5130	58	1560	500	3650	10	1	11614526	607	-8.86	1.82	12	0.18	-590.00	2879.00	7300	20230605	-28.36	4600	20240117	13.70	6350	-17.64	20240216	4600	13.70	20240117	7300	-28.36	20230605	4600	13.70	20240117	0.01	N	335810	500	58 억		31054	N	N	0	N	00	N
24	20240227	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	10	2	0.19	84901230	16174	29.42	5290	5360	5190	6780	3660	5220	5249.24	0.27	0	696	5593	5406	5223	5036	4853	5500	5130	58	1560	500	3650	10	1	11614526	607	-8.86	1.82	12	0.14	-590.00	2879.00	7300	20230605	-28.36	4600	20240117	13.70	6350	-17.64	20240216	4600	13.70	20240117	7300	-28.36	20230605	4600	13.70	20240117	0.01	N	335810	500	58 억		31054	N	N	0	N	00	N
25	20240227	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	60	2	1.15	35713960	6786	12.34	5290	5360	5190	6780	3660	5220	5262.89	0.27	0	-946	5593	5406	5223	5036	4853	5500	5130	58	1560	500	3650	10	1	11614526	613	-8.95	1.83	12	0.06	-590.00	2879.00	7300	20230605	-27.67	4600	20240117	14.78	6350	-16.85	20240216	4600	14.78	20240117	7300	-27.67	20230605	4600	14.78	20240117	0.01	N	335810	500	58 억		31054	N	N	0	N	00	N
26	20240226	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	90	2	1.75	290369570	54976	135.69	5040	5410	5040	6660	3600	5130	5282.29	0.18	0	8407	5350	5240	5180	5070	5010	5210	5040	58	1530	500	3590	10	1	11614526	606	-8.85	1.81	12	0.47	-590.00	2879.00	7300	20230605	-28.49	4600	20240117	13.48	6350	-17.80	20240216	4600	13.48	20240117	7300	-28.49	20230605	4600	13.48	20240117	0.01	N	335810	500	58 억		21471	N	N	0	N	00	N
27	20240226	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	130	2	2.53	277552480	52525	129.64	5040	5410	5040	6660	3600	5130	5284.20	0.18	0	9900	5350	5240	5180	5070	5010	5210	5040	58	1530	500	3590	10	1	11614526	611	-8.92	1.83	12	0.45	-590.00	2879.00	7300	20230605	-27.95	4600	20240117	14.35	6350	-17.17	20240216	4600	14.35	20240117	7300	-27.95	20230605	4600	14.35	20240117	0.01	N	335810	500	58 억		21471	N	N	0	N	00	N
28	20240226	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	170	2	3.31	229692130	43475	107.30	5040	5410	5040	6660	3600	5130	5283.32	0.18	0	7514	5350	5240	5180	5070	5010	5210	5040	58	1530	500	3590	10	1	11614526	616	-8.98	1.84	12	0.37	-590.00	2879.00	7300	20230605	-27.40	4600	20240117	15.22	6350	-16.54	20240216	4600	15.22	20240117	7300	-27.40	20230605	4600	15.22	20240117	0.01	N	335810	500	58 억		21471	N	N	0	N	00	N
29	20240226	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	220	2	4.29	203122910	38460	94.93	5040	5410	5040	6660	3600	5130	5281.41	0.18	0	5670	5350	5240	5180	5070	5010	5210	5040	58	1530	500	3590	10	1	11614526	621	-9.07	1.86	12	0.33	-590.00	2879.00	7300	20230605	-26.71	4600	20240117	16.30	6350	-15.75	20240216	4600	16.30	20240117	7300	-26.71	20230605	4600	16.30	20240117	0.01	N	335810	500	58 억		21471	N	N	0	N	00	N
30	20240226	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	160	2	3.12	109474780	20933	51.67	5040	5330	5040	6660	3600	5130	5229.77	0.18	0	33	5350	5240	5180	5070	5010	5210	5040	58	1530	500	3590	10	1	11614526	614	-8.97	1.84	12	0.18	-590.00	2879.00	7300	20230605	-27.53	4600	20240117	15.00	6350	-16.69	20240216	4600	15.00	20240117	7300	-27.53	20230605	4600	15.00	20240117	0.01	N	335810	500	58 억		21471	N	N	0	N	00	N
31	20240226	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	110	2	2.14	95171290	18220	44.97	5040	5330	5040	6660	3600	5130	5223.45	0.18	0	19	5350	5240	5180	5070	5010	5210	5040	58	1530	500	3590	10	1	11614526	609	-8.88	1.82	12	0.16	-590.00	2879.00	7300	20230605	-28.22	4600	20240117	13.91	6350	-17.48	20240216	4600	13.91	20240117	7300	-28.22	20230605	4600	13.91	20240117	0.01	N	335810	500	58 억		21471	N	N	0	N	00	N
32	20240226	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	120	2	2.34	79623350	15267	37.68	5040	5330	5040	6660	3600	5130	5215.39	0.18	0	167	5350	5240	5180	5070	5010	5210	5040	58	1530	500	3590	10	1	11614526	610	-8.90	1.82	12	0.13	-590.00	2879.00	7300	20230605	-28.08	4600	20240117	14.13	6350	-17.32	20240216	4600	14.13	20240117	7300	-28.08	20230605	4600	14.13	20240117	0.01	N	335810	500	58 억		21471	N	N	0	N	00	N
33	20240226	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	60	2	1.17	23732680	4649	11.47	5040	5190	5040	6660	3600	5130	5104.90	0.18	0	-35	5350	5240	5180	5070	5010	5210	5040	58	1530	500	3590	10	1	11614526	603	-8.80	1.80	12	0.04	-590.00	2879.00	7300	20230605	-28.90	4600	20240117	12.83	6350	-18.27	20240216	4600	12.83	20240117	7300	-28.90	20230605	4600	12.83	20240117	0.01	N	335810	500	58 억		21471	N	N	0	N	00	N
34	20240223	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-160	5	-3.02	209928820	40513	111.51	5290	5290	5120	6870	3710	5290	5181.76	0.21	0	-3125	5403	5346	5233	5176	5063	5375	5205	58	1580	500	3700	10	1	11614526	596	-8.69	1.78	12	0.35	-590.00	2879.00	7300	20230605	-29.73	4600	20240117	11.52	6350	-19.21	20240216	4600	11.52	20240117	7300	-29.73	20230605	4600	11.52	20240117	0.04	N	335810	500	58 억		24596	N	N	0	N	00	N
35	20240223	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-150	5	-2.84	197351200	38063	104.76	5290	5290	5120	6870	3710	5290	5184.86	0.21	0	-2845	5403	5346	5233	5176	5063	5375	5205	58	1580	500	3700	10	1	11614526	597	-8.71	1.79	12	0.33	-590.00	2879.00	7300	20230605	-29.59	4600	20240117	11.74	6350	-19.06	20240216	4600	11.74	20240117	7300	-29.59	20230605	4600	11.74	20240117	0.04	N	335810	500	58 억		24596	N	N	0	N	00	N
36	20240223	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-140	5	-2.65	185386190	35732	98.35	5290	5290	5140	6870	3710	5290	5188.24	0.21	0	-2869	5403	5346	5233	5176	5063	5375	5205	58	1580	500	3700	10	1	11614526	598	-8.73	1.79	12	0.31	-590.00	2879.00	7300	20230605	-29.45	4600	20240117	11.96	6350	-18.90	20240216	4600	11.96	20240117	7300	-29.45	20230605	4600	11.96	20240117	0.04	N	335810	500	58 억		24596	N	N	0	N	00	N
37	20240223	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-60	5	-1.13	131434800	25290	69.61	5290	5290	5140	6870	3710	5290	5197.11	0.21	0	-2691	5403	5346	5233	5176	5063	5375	5205	58	1580	500	3700	10	1	11614526	607	-8.86	1.82	12	0.22	-590.00	2879.00	7300	20230605	-28.36	4600	20240117	13.70	6350	-17.64	20240216	4600	13.70	20240117	7300	-28.36	20230605	4600	13.70	20240117	0.04	N	335810	500	58 억		24596	N	N	0	N	00	N
38	20240223	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-60	5	-1.13	115958430	22320	61.43	5290	5290	5140	6870	3710	5290	5195.27	0.21	0	-1252	5403	5346	5233	5176	5063	5375	5205	58	1580	500	3700	10	1	11614526	607	-8.86	1.82	12	0.19	-590.00	2879.00	7300	20230605	-28.36	4600	20240117	13.70	6350	-17.64	20240216	4600	13.70	20240117	7300	-28.36	20230605	4600	13.70	20240117	0.04	N	335810	500	58 억		24596	N	N	0	N	00	N
39	20240223	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-30	5	-0.57	101254680	19506	53.69	5290	5290	5140	6870	3710	5290	5190.95	0.21	0	-712	5403	5346	5233	5176	5063	5375	5205	58	1580	500	3700	10	1	11614526	611	-8.92	1.83	12	0.17	-590.00	2879.00	7300	20230605	-27.95	4600	20240117	14.35	6350	-17.17	20240216	4600	14.35	20240117	7300	-27.95	20230605	4600	14.35	20240117	0.04	N	335810	500	58 억		24596	N	N	0	N	00	N
40	20240223	101051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-50	5	-0.95	90708600	17501	48.17	5290	5290	5140	6870	3710	5290	5183.05	0.21	0	-242	5403	5346	5233	5176	5063	5375	5205	58	1580	500	3700	10	1	11614526	609	-8.88	1.82	12	0.15	-590.00	2879.00	7300	20230605	-28.22	4600	20240117	13.91	6350	-17.48	20240216	4600	13.91	20240117	7300	-28.22	20230605	4600	13.91	20240117	0.04	N	335810	500	58 억		24596	N	N	0	N	00	N
41	20240223	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-130	5	-2.46	12012230	2315	6.37	5290	5290	5160	6870	3710	5290	5188.87	0.21	0	997	5403	5346	5233	5176	5063	5375	5205	58	1580	500	3700	10	1	11614526	599	-8.75	1.79	12	0.02	-590.00	2879.00	7300	20230605	-29.32	4600	20240117	12.17	6350	-18.74	20240216	4600	12.17	20240117	7300	-29.32	20230605	4600	12.17	20240117	0.04	N	335810	500	58 억		24596	N	N	0	N	00	N
42	20240222	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	0	3	0.00	187354560	36156	128.58	5230	5290	5120	6870	3710	5290	5181.83	0.27	0	-6908	5410	5350	5230	5170	5050	5380	5200	58	1580	500	3700	10	1	11614526	614	-8.97	1.84	12	0.31	-590.00	2879.00	7300	20230605	-27.53	4600	20240117	15.00	6350	-16.69	20240216	4600	15.00	20240117	7300	-27.53	20230605	4600	15.00	20240117	0.04	N	335810	500	58 억		31503	N	N	0	N	00	N
43	20240222	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-100	5	-1.89	171610330	33174	117.97	5230	5270	5120	6870	3710	5290	5173.04	0.27	0	-6547	5410	5350	5230	5170	5050	5380	5200	58	1580	500	3700	10	1	11614526	603	-8.80	1.80	12	0.29	-590.00	2879.00	7300	20230605	-28.90	4600	20240117	12.83	6350	-18.27	20240216	4600	12.83	20240117	7300	-28.90	20230605	4600	12.83	20240117	0.04	N	335810	500	58 억		31503	N	N	0	N	00	N
44	20240222	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-120	5	-2.27	135487240	26258	93.38	5230	5250	5120	6870	3710	5290	5159.85	0.27	0	-2655	5410	5350	5230	5170	5050	5380	5200	58	1580	500	3700	10	1	11614526	600	-8.76	1.80	12	0.23	-590.00	2879.00	7300	20230605	-29.18	4600	20240117	12.39	6350	-18.58	20240216	4600	12.39	20240117	7300	-29.18	20230605	4600	12.39	20240117	0.04	N	335810	500	58 억		31503	N	N	0	N	00	N
45	20240222	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-130	5	-2.46	131875810	25560	90.90	5230	5250	5120	6870	3710	5290	5159.46	0.27	0	-2529	5410	5350	5230	5170	5050	5380	5200	58	1580	500	3700	10	1	11614526	599	-8.75	1.79	12	0.22	-590.00	2879.00	7300	20230605	-29.32	4600	20240117	12.17	6350	-18.74	20240216	4600	12.17	20240117	7300	-29.32	20230605	4600	12.17	20240117	0.04	N	335810	500	58 억		31503	N	N	0	N	00	N
46	20240222	121042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-160	5	-3.02	120549540	23362	83.08	5230	5250	5120	6870	3710	5290	5160.07	0.27	0	-2061	5410	5350	5230	5170	5050	5380	5200	58	1580	500	3700	10	1	11614526	596	-8.69	1.78	12	0.20	-590.00	2879.00	7300	20230605	-29.73	4600	20240117	11.52	6350	-19.21	20240216	4600	11.52	20240117	7300	-29.73	20230605	4600	11.52	20240117	0.04	N	335810	500	58 억		31503	N	N	0	N	00	N
47	20240222	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-140	5	-2.65	95114620	18426	65.53	5230	5230	5120	6870	3710	5290	5161.98	0.27	0	-1192	5410	5350	5230	5170	5050	5380	5200	58	1580	500	3700	10	1	11614526	598	-8.73	1.79	12	0.16	-590.00	2879.00	7300	20230605	-29.45	4600	20240117	11.96	6350	-18.90	20240216	4600	11.96	20240117	7300	-29.45	20230605	4600	11.96	20240117	0.04	N	335810	500	58 억		31503	N	N	0	N	00	N
48	20240222	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-130	5	-2.46	67890920	13152	46.77	5230	5230	5120	6870	3710	5290	5162.02	0.27	0	-1118	5410	5350	5230	5170	5050	5380	5200	58	1580	500	3700	10	1	11614526	599	-8.75	1.79	12	0.11	-590.00	2879.00	7300	20230605	-29.32	4600	20240117	12.17	6350	-18.74	20240216	4600	12.17	20240117	7300	-29.32	20230605	4600	12.17	20240117	0.04	N	335810	500	58 억		31503	N	N	0	N	00	N
49	20240222	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-130	5	-2.46	20476290	3970	14.12	5230	5230	5120	6870	3710	5290	5157.76	0.27	0	-16	5410	5350	5230	5170	5050	5380	5200	58	1580	500	3700	10	1	11614526	599	-8.75	1.79	12	0.03	-590.00	2879.00	7300	20230605	-29.32	4600	20240117	12.17	6350	-18.74	20240216	4600	12.17	20240117	7300	-29.32	20230605	4600	12.17	20240117	0.04	N	335810	500	58 억		31503	N	N	0	N	00	N
50	20240221	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	50	2	0.95	141949320	27414	70.86	5240	5290	5110	6810	3670	5240	5177.23	0.26	0	1602	5486	5362	5276	5152	5066	5320	5110	58	1570	500	3660	10	1	11614526	614	-8.97	1.84	12	0.24	-590.00	2879.00	7300	20230605	-27.53	4600	20240117	15.00	6350	-16.69	20240216	4600	15.00	20240117	7300	-27.53	20230605	4600	15.00	20240117	0.04	N	335810	500	58 억		29895	N	N	0	N	00	N
51	20240221	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-90	5	-1.72	127027380	24585	63.55	5240	5240	5110	6810	3670	5240	5166.87	0.26	0	1615	5486	5362	5276	5152	5066	5320	5110	58	1570	500	3660	10	1	11614526	598	-8.73	1.79	12	0.21	-590.00	2879.00	7300	20230605	-29.45	4600	20240117	11.96	6350	-18.90	20240216	4600	11.96	20240117	7300	-29.45	20230605	4600	11.96	20240117	0.04	N	335810	500	58 억		29895	N	N	0	N	00	N
52	20240221	141027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-20	5	-0.38	85118790	16461	42.55	5240	5240	5110	6810	3670	5240	5170.94	0.26	0	891	5486	5362	5276	5152	5066	5320	5110	58	1570	500	3660	10	1	11614526	606	-8.85	1.81	12	0.14	-590.00	2879.00	7300	20230605	-28.49	4600	20240117	13.48	6350	-17.80	20240216	4600	13.48	20240117	7300	-28.49	20230605	4600	13.48	20240117	0.04	N	335810	500	58 억		29895	N	N	0	N	00	N
53	20240221	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-60	5	-1.15	75926660	14692	37.97	5240	5240	5110	6810	3670	5240	5167.89	0.26	0	1113	5486	5362	5276	5152	5066	5320	5110	58	1570	500	3660	10	1	11614526	602	-8.78	1.80	12	0.13	-590.00	2879.00	7300	20230605	-29.04	4600	20240117	12.61	6350	-18.43	20240216	4600	12.61	20240117	7300	-29.04	20230605	4600	12.61	20240117	0.04	N	335810	500	58 억		29895	N	N	0	N	00	N
54	20240221	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-70	5	-1.34	72085490	13947	36.05	5240	5240	5110	6810	3670	5240	5168.53	0.26	0	1041	5486	5362	5276	5152	5066	5320	5110	58	1570	500	3660	10	1	11614526	600	-8.76	1.80	12	0.12	-590.00	2879.00	7300	20230605	-29.18	4600	20240117	12.39	6350	-18.58	20240216	4600	12.39	20240117	7300	-29.18	20230605	4600	12.39	20240117	0.04	N	335810	500	58 억		29895	N	N	0	N	00	N
55	20240221	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-60	5	-1.15	58183550	11253	29.09	5240	5240	5110	6810	3670	5240	5170.49	0.26	0	813	5486	5362	5276	5152	5066	5320	5110	58	1570	500	3660	10	1	11614526	602	-8.78	1.80	12	0.10	-590.00	2879.00	7300	20230605	-29.04	4600	20240117	12.61	6350	-18.43	20240216	4600	12.61	20240117	7300	-29.04	20230605	4600	12.61	20240117	0.04	N	335810	500	58 억		29895	N	N	0	N	00	N
56	20240221	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-40	5	-0.76	43632030	8441	21.82	5240	5240	5110	6810	3670	5240	5169.06	0.26	0	702	5486	5362	5276	5152	5066	5320	5110	58	1570	500	3660	10	1	11614526	604	-8.81	1.81	12	0.07	-590.00	2879.00	7300	20230605	-28.77	4600	20240117	13.04	6350	-18.11	20240216	4600	13.04	20240117	7300	-28.77	20230605	4600	13.04	20240117	0.04	N	335810	500	58 억		29895	N	N	0	N	00	N
57	20240221	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-30	5	-0.57	4572780	878	2.27	5240	5240	5180	6810	3670	5240	5208.18	0.26	0	306	5486	5362	5276	5152	5066	5320	5110	58	1570	500	3660	10	1	11614526	605	-8.83	1.81	12	0.01	-590.00	2879.00	7300	20230605	-28.63	4600	20240117	13.26	6350	-17.95	20240216	4600	13.26	20240117	7300	-28.63	20230605	4600	13.26	20240117	0.04	N	335810	500	58 억		29895	N	N	0	N	00	N
58	20240220	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-130	5	-2.42	202640850	38450	20.39	5320	5400	5190	6980	3760	5370	5270.28	0.26	0	-554	5623	5496	5293	5166	4963	5395	5065	58	1610	500	3750	10	1	11614526	609	-8.88	1.82	12	0.33	-590.00	2879.00	7300	20230605	-28.22	4600	20240117	13.91	6350	-17.48	20240216	4600	13.91	20240117	7300	-28.22	20230605	4600	13.91	20240117	0.01	N	335810	500	58 억		30449	N	N	0	N	00	N
59	20240220	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-120	5	-2.23	192520130	36525	19.37	5320	5400	5190	6980	3760	5370	5270.91	0.26	0	239	5623	5496	5293	5166	4963	5395	5065	58	1610	500	3750	10	1	11614526	610	-8.90	1.82	12	0.31	-590.00	2879.00	7300	20230605	-28.08	4600	20240117	14.13	6350	-17.32	20240216	4600	14.13	20240117	7300	-28.08	20230605	4600	14.13	20240117	0.01	N	335810	500	58 억		30449	N	N	0	N	00	N
60	20240220	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-150	5	-2.79	180488840	34220	18.15	5320	5400	5190	6980	3760	5370	5274.37	0.26	0	561	5623	5496	5293	5166	4963	5395	5065	58	1610	500	3750	10	1	11614526	606	-8.85	1.81	12	0.29	-590.00	2879.00	7300	20230605	-28.49	4600	20240117	13.48	6350	-17.80	20240216	4600	13.48	20240117	7300	-28.49	20230605	4600	13.48	20240117	0.01	N	335810	500	58 억		30449	N	N	0	N	00	N
61	20240220	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-160	5	-2.98	167941840	31820	16.88	5320	5400	5190	6980	3760	5370	5277.87	0.26	0	500	5623	5496	5293	5166	4963	5395	5065	58	1610	500	3750	10	1	11614526	605	-8.83	1.81	12	0.27	-590.00	2879.00	7300	20230605	-28.63	4600	20240117	13.26	6350	-17.95	20240216	4600	13.26	20240117	7300	-28.63	20230605	4600	13.26	20240117	0.01	N	335810	500	58 억		30449	N	N	0	N	00	N
62	20240220	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-120	5	-2.23	153087070	28974	15.37	5320	5400	5190	6980	3760	5370	5283.60	0.26	0	-225	5623	5496	5293	5166	4963	5395	5065	58	1610	500	3750	10	1	11614526	610	-8.90	1.82	12	0.25	-590.00	2879.00	7300	20230605	-28.08	4600	20240117	14.13	6350	-17.32	20240216	4600	14.13	20240117	7300	-28.08	20230605	4600	14.13	20240117	0.01	N	335810	500	58 억		30449	N	N	0	N	00	N
63	20240220	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-170	5	-3.17	136721250	25852	13.71	5320	5400	5190	6980	3760	5370	5288.61	0.26	0	882	5623	5496	5293	5166	4963	5395	5065	58	1610	500	3750	10	1	11614526	604	-8.81	1.81	12	0.22	-590.00	2879.00	7300	20230605	-28.77	4600	20240117	13.04	6350	-18.11	20240216	4600	13.04	20240117	7300	-28.77	20230605	4600	13.04	20240117	0.01	N	335810	500	58 억		30449	N	N	0	N	00	N
64	20240220	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-40	5	-0.74	88451210	16645	8.83	5320	5400	5260	6980	3760	5370	5313.98	0.26	0	-131	5623	5496	5293	5166	4963	5395	5065	58	1610	500	3750	10	1	11614526	619	-9.03	1.85	12	0.14	-590.00	2879.00	7300	20230605	-26.99	4600	20240117	15.87	6350	-16.06	20240216	4600	15.87	20240117	7300	-26.99	20230605	4600	15.87	20240117	0.01	N	335810	500	58 억		30449	N	N	0	N	00	N
65	20240220	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-90	5	-1.68	27721790	5215	2.77	5320	5370	5270	6980	3760	5370	5315.78	0.26	0	-131	5623	5496	5293	5166	4963	5395	5065	58	1610	500	3750	10	1	11614526	613	-8.95	1.83	12	0.04	-590.00	2879.00	7300	20230605	-27.67	4600	20240117	14.78	6350	-16.85	20240216	4600	14.78	20240117	7300	-27.67	20230605	4600	14.78	20240117	0.01	N	335810	500	58 억		30449	N	N	0	N	00	N
66	20240219	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-120	5	-2.19	988207520	187923	21.36	5400	5420	5090	7130	3850	5490	5257.95	0.13	0	14916	7060	6275	5565	4780	4070	6667	5172	58	1640	500	3840	10	1	11614526	624	-9.10	1.87	12	1.62	-590.00	2879.00	7300	20230605	-26.44	4600	20240117	16.74	6350	-15.43	20240216	4600	16.74	20240117	7300	-26.44	20230605	4600	16.74	20240117	0.01	N	335810	500	58 억		14870	N	N	0	N	00	N
67	20240219	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-150	5	-2.73	941691330	179234	20.37	5400	5420	5090	7130	3850	5490	5253.96	0.13	0	15596	7060	6275	5565	4780	4070	6667	5172	58	1640	500	3840	10	1	11614526	620	-9.05	1.85	12	1.54	-590.00	2879.00	7300	20230605	-26.85	4600	20240117	16.09	6350	-15.91	20240216	4600	16.09	20240117	7300	-26.85	20230605	4600	16.09	20240117	0.01	N	335810	500	58 억		14870	N	N	0	N	00	N
68	20240219	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-120	5	-2.19	905283490	172433	19.60	5400	5420	5090	7130	3850	5490	5250.04	0.13	0	15095	7060	6275	5565	4780	4070	6667	5172	58	1640	500	3840	10	1	11614526	624	-9.10	1.87	12	1.48	-590.00	2879.00	7300	20230605	-26.44	4600	20240117	16.74	6350	-15.43	20240216	4600	16.74	20240117	7300	-26.44	20230605	4600	16.74	20240117	0.01	N	335810	500	58 억		14870	N	N	0	N	00	N
69	20240219	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-150	5	-2.73	851989590	162467	18.46	5400	5420	5090	7130	3850	5490	5244.05	0.13	0	16175	7060	6275	5565	4780	4070	6667	5172	58	1640	500	3840	10	1	11614526	620	-9.05	1.85	12	1.40	-590.00	2879.00	7300	20230605	-26.85	4600	20240117	16.09	6350	-15.91	20240216	4600	16.09	20240117	7300	-26.85	20230605	4600	16.09	20240117	0.01	N	335810	500	58 억		14870	N	N	0	N	00	N
70	20240219	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-280	5	-5.10	757865690	144746	16.45	5400	5420	5090	7130	3850	5490	5235.80	0.13	0	12350	7060	6275	5565	4780	4070	6667	5172	58	1640	500	3840	10	1	11614526	605	-8.83	1.81	12	1.25	-590.00	2879.00	7300	20230605	-28.63	4600	20240117	13.26	6350	-17.95	20240216	4600	13.26	20240117	7300	-28.63	20230605	4600	13.26	20240117	0.01	N	335810	500	58 억		14870	N	N	0	N	00	N
71	20240219	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-300	5	-5.46	721721770	137840	15.67	5400	5420	5090	7130	3850	5490	5235.91	0.13	0	11974	7060	6275	5565	4780	4070	6667	5172	58	1640	500	3840	10	1	11614526	603	-8.80	1.80	12	1.19	-590.00	2879.00	7300	20230605	-28.90	4600	20240117	12.83	6350	-18.27	20240216	4600	12.83	20240117	7300	-28.90	20230605	4600	12.83	20240117	0.01	N	335810	500	58 억		14870	N	N	0	N	00	N
72	20240219	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-270	5	-4.92	609464320	116412	13.23	5400	5420	5090	7130	3850	5490	5235.37	0.13	0	11640	7060	6275	5565	4780	4070	6667	5172	58	1640	500	3840	10	1	11614526	606	-8.85	1.81	12	1.00	-590.00	2879.00	7300	20230605	-28.49	4600	20240117	13.48	6350	-17.80	20240216	4600	13.48	20240117	7300	-28.49	20230605	4600	13.48	20240117	0.01	N	335810	500	58 억		14870	N	N	0	N	00	N
73	20240219	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-230	5	-4.19	220130770	41496	4.72	5400	5420	5210	7130	3850	5490	5304.80	0.13	0	8188	7060	6275	5565	4780	4070	6667	5172	58	1640	500	3840	10	1	11614526	611	-8.92	1.83	12	0.36	-590.00	2879.00	7300	20230605	-27.95	4600	20240117	14.35	6350	-17.17	20240216	4600	14.35	20240117	7300	-27.95	20230605	4600	14.35	20240117	0.01	N	335810	500	58 억		14870	N	N	0	N	00	N
74	20240216	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	605	2	12.38	5086875715	870985	10928.29	4890	6350	4855	6350	3420	4885	5840.53	0.31	0	-22256	5061	4972	4886	4797	4711	5017	4842	58	1465	500	3410	10	1	11614526	638	-9.31	1.91	12	7.50	-590.00	2879.00	7300	20230605	-24.79	4600	20240117	19.35	6350	-13.54	20240216	4600	19.35	20240117	7300	-24.79	20230605	4600	19.35	20240117	0.01	N	335810	500	58 억		36084	N	N	0	N	00	N
75	20240216	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	555	2	11.36	4934795835	843075	10578.11	4890	6350	4855	6350	3420	4885	5853.33	0.31	0	-21379	5061	4972	4886	4797	4711	5017	4842	58	1465	500	3410	10	1	11614526	632	-9.22	1.89	12	7.26	-590.00	2879.00	7300	20230605	-25.48	4600	20240117	18.26	6350	-14.33	20240216	4600	18.26	20240117	7300	-25.48	20230605	4600	18.26	20240117	0.01	N	335810	500	58 억		36084	N	N	0	N	00	N
76	20240216	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	1045	2	21.39	3020884005	506063	6349.60	4890	6350	4855	6350	3420	4885	5969.38	0.31	0	-11976	5061	4972	4886	4797	4711	5017	4842	58	1465	500	3410	10	1	11614526	689	-10.05	2.06	12	4.36	-590.00	2879.00	7300	20230605	-18.77	4600	20240117	28.91	6350	-6.61	20240216	4600	28.91	20240117	7300	-18.77	20230605	4600	28.91	20240117	0.01	N	335810	500	58 억		36084	N	N	0	N	00	N
77	20240216	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	60	2	1.23	49394105	10115	126.91	4890	5040	4855	6350	3420	4885	4883.25	0.31	0	-965	5061	4972	4886	4797	4711	5017	4842	58	1465	500	3410	5	1	11614526	574	-8.38	1.72	12	0.09	-590.00	2879.00	7300	20230605	-32.26	4600	20240117	7.50	6140	-19.46	20240123	4600	7.50	20240117	7300	-32.26	20230605	4600	7.50	20240117	0.01	N	335810	500	58 억		36084	N	N	0	N	00	N
78	20240216	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	-20	5	-0.41	31891145	6532	81.96	4890	4920	4855	6350	3420	4885	4882.29	0.31	0	-847	5061	4972	4886	4797	4711	5017	4842	58	1465	500	3410	5	1	11614526	565	-8.25	1.69	12	0.06	-590.00	2879.00	7300	20230605	-33.36	4600	20240117	5.76	6140	-20.77	20240123	4600	5.76	20240117	7300	-33.36	20230605	4600	5.76	20240117	0.01	N	335810	500	58 억		36084	N	N	0	N	00	N
79	20240216	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	-20	5	-0.41	26909345	5508	69.11	4890	4920	4855	6350	3420	4885	4885.50	0.31	0	-620	5061	4972	4886	4797	4711	5017	4842	58	1465	500	3410	5	1	11614526	565	-8.25	1.69	12	0.05	-590.00	2879.00	7300	20230605	-33.36	4600	20240117	5.76	6140	-20.77	20240123	4600	5.76	20240117	7300	-33.36	20230605	4600	5.76	20240117	0.01	N	335810	500	58 억		36084	N	N	0	N	00	N
80	20240216	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	30	2	0.61	3868865	791	9.92	4890	4915	4890	6350	3420	4885	4891.11	0.31	0	9	5061	4972	4886	4797	4711	5017	4842	58	1465	500	3410	5	1	11614526	571	-8.33	1.71	12	0.01	-590.00	2879.00	7300	20230605	-32.67	4600	20240117	6.85	6140	-19.95	20240123	4600	6.85	20240117	7300	-32.67	20230605	4600	6.85	20240117	0.01	N	335810	500	58 억		36084	N	N	0	N	00	N
81	20240215	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	-5	5	-0.10	38324655	7907	76.52	4830	4975	4800	6350	3425	4890	4846.88	0.31	0	-6	5180	5035	4925	4780	4670	4980	4725	58	1460	500	3420	5	1	11614526	567	-8.28	1.70	12	0.07	-590.00	2879.00	7300	20230605	-33.08	4600	20240117	6.20	6140	-20.44	20240123	4600	6.20	20240117	7300	-33.08	20230605	4600	6.20	20240117	0.01	N	335810	500	58 억		36090	N	N	0	N	00	N
82	20240215	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-10	5	-0.20	37660315	7771	75.21	4830	4975	4800	6350	3425	4890	4846.26	0.31	0	-2	5180	5035	4925	4780	4670	4980	4725	58	1460	500	3420	5	1	11614526	567	-8.27	1.70	12	0.07	-590.00	2879.00	7300	20230605	-33.15	4600	20240117	6.09	6140	-20.52	20240123	4600	6.09	20240117	7300	-33.15	20230605	4600	6.09	20240117	0.01	N	335810	500	58 억		36090	N	N	0	N	00	N
83	20240215	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4895	5	2	0.10	37465255	7731	74.82	4830	4975	4800	6350	3425	4890	4846.11	0.31	0	26	5180	5035	4925	4780	4670	4980	4725	58	1460	500	3420	5	1	11614526	569	-8.30	1.70	12	0.07	-590.00	2879.00	7300	20230605	-32.95	4600	20240117	6.41	6140	-20.28	20240123	4600	6.41	20240117	7300	-32.95	20230605	4600	6.41	20240117	0.01	N	335810	500	58 억		36090	N	N	0	N	00	N
84	20240215	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	-55	5	-1.12	33906810	6998	67.72	4830	4975	4800	6350	3425	4890	4845.21	0.31	0	-125	5180	5035	4925	4780	4670	4980	4725	58	1460	500	3420	5	1	11614526	562	-8.19	1.68	12	0.06	-590.00	2879.00	7300	20230605	-33.77	4600	20240117	5.11	6140	-21.25	20240123	4600	5.11	20240117	7300	-33.77	20230605	4600	5.11	20240117	0.01	N	335810	500	58 억		36090	N	N	0	N	00	N
85	20240215	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	-45	5	-0.92	22609560	4680	45.29	4830	4975	4800	6350	3425	4890	4831.10	0.31	0	-6	5180	5035	4925	4780	4670	4980	4725	58	1460	500	3420	5	1	11614526	563	-8.21	1.68	12	0.04	-590.00	2879.00	7300	20230605	-33.63	4600	20240117	5.33	6140	-21.09	20240123	4600	5.33	20240117	7300	-33.63	20230605	4600	5.33	20240117	0.01	N	335810	500	58 억		36090	N	N	0	N	00	N
86	20240215	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	-45	5	-0.92	21196455	4388	42.47	4830	4975	4800	6350	3425	4890	4830.55	0.31	0	-31	5180	5035	4925	4780	4670	4980	4725	58	1460	500	3420	5	1	11614526	563	-8.21	1.68	12	0.04	-590.00	2879.00	7300	20230605	-33.63	4600	20240117	5.33	6140	-21.09	20240123	4600	5.33	20240117	7300	-33.63	20230605	4600	5.33	20240117	0.01	N	335810	500	58 억		36090	N	N	0	N	00	N
87	20240215	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-10	5	-0.20	16763355	3472	33.60	4830	4975	4800	6350	3425	4890	4828.16	0.31	0	100	5180	5035	4925	4780	4670	4980	4725	58	1460	500	3420	5	1	11614526	567	-8.27	1.70	12	0.03	-590.00	2879.00	7300	20230605	-33.15	4600	20240117	6.09	6140	-20.52	20240123	4600	6.09	20240117	7300	-33.15	20230605	4600	6.09	20240117	0.01	N	335810	500	58 억		36090	N	N	0	N	00	N
88	20240215	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	-35	5	-0.72	2143215	442	4.28	4830	4975	4830	6350	3425	4890	4848.90	0.31	0	-79	5180	5035	4925	4780	4670	4980	4725	58	1460	500	3420	5	1	11614526	564	-8.23	1.69	12	0.00	-590.00	2879.00	7300	20230605	-33.49	4600	20240117	5.54	6140	-20.93	20240123	4600	5.54	20240117	7300	-33.49	20230605	4600	5.54	20240117	0.01	N	335810	500	58 억		36090	N	N	0	N	00	N
89	20240214	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4890	-55	5	-1.11	50690050	10333	107.20	5070	5070	4815	6420	3465	4945	4905.65	0.33	0	-2181	5221	5082	4961	4822	4701	5152	4892	58	1475	500	3460	5	1	11614526	568	-8.29	1.70	12	0.09	-590.00	2879.00	7300	20230605	-33.01	4600	20240117	6.30	6140	-20.36	20240123	4600	6.30	20240117	7300	-33.01	20230605	4600	6.30	20240117	0.01	N	335810	500	58 억		38271	N	N	0	N	00	N
90	20240214	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4890	-55	5	-1.11	48706375	9927	102.99	5070	5070	4815	6420	3465	4945	4906.45	0.33	0	-2107	5221	5082	4961	4822	4701	5152	4892	58	1475	500	3460	5	1	11614526	568	-8.29	1.70	12	0.09	-590.00	2879.00	7300	20230605	-33.01	4600	20240117	6.30	6140	-20.36	20240123	4600	6.30	20240117	7300	-33.01	20230605	4600	6.30	20240117	0.01	N	335810	500	58 억		38271	N	N	0	N	00	N
91	20240214	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	-30	5	-0.61	37179685	7574	78.58	5070	5070	4815	6420	3465	4945	4908.86	0.33	0	-1815	5221	5082	4961	4822	4701	5152	4892	58	1475	500	3460	5	1	11614526	571	-8.33	1.71	12	0.07	-590.00	2879.00	7300	20230605	-32.67	4600	20240117	6.85	6140	-19.95	20240123	4600	6.85	20240117	7300	-32.67	20230605	4600	6.85	20240117	0.01	N	335810	500	58 억		38271	N	N	0	N	00	N
92	20240214	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	-25	5	-0.51	32662275	6655	69.04	5070	5070	4815	6420	3465	4945	4907.93	0.33	0	-1807	5221	5082	4961	4822	4701	5152	4892	58	1475	500	3460	5	1	11614526	571	-8.34	1.71	12	0.06	-590.00	2879.00	7300	20230605	-32.60	4600	20240117	6.96	6140	-19.87	20240123	4600	6.96	20240117	7300	-32.60	20230605	4600	6.96	20240117	0.01	N	335810	500	58 억		38271	N	N	0	N	00	N
93	20240214	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	-35	5	-0.71	19222610	3923	40.70	5070	5070	4815	6420	3465	4945	4899.98	0.33	0	-1116	5221	5082	4961	4822	4701	5152	4892	58	1475	500	3460	5	1	11614526	570	-8.32	1.71	12	0.03	-590.00	2879.00	7300	20230605	-32.74	4600	20240117	6.74	6140	-20.03	20240123	4600	6.74	20240117	7300	-32.74	20230605	4600	6.74	20240117	0.01	N	335810	500	58 억		38271	N	N	0	N	00	N
94	20240214	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	-25	5	-0.51	17561695	3586	37.20	5070	5070	4815	6420	3465	4945	4897.29	0.33	0	-842	5221	5082	4961	4822	4701	5152	4892	58	1475	500	3460	5	1	11614526	571	-8.34	1.71	12	0.03	-590.00	2879.00	7300	20230605	-32.60	4600	20240117	6.96	6140	-19.87	20240123	4600	6.96	20240117	7300	-32.60	20230605	4600	6.96	20240117	0.01	N	335810	500	58 억		38271	N	N	0	N	00	N
95	20240214	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	0	3	0.00	114985	23	0.24	5070	5070	4945	6420	3465	4945	4999.35	0.33	0	-3	5221	5082	4961	4822	4701	5152	4892	58	1475	500	3460	5	1	11614526	574	-8.38	1.72	12	0.00	-590.00	2879.00	7300	20230605	-32.26	4600	20240117	7.50	6140	-19.46	20240123	4600	7.50	20240117	7300	-32.26	20230605	4600	7.50	20240117	0.01	N	335810	500	58 억		38271	N	N	0	N	00	N
96	20240213	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	100	2	2.06	47498840	9637	108.34	4845	5100	4840	6290	3395	4845	4928.80	0.34	0	-1974	4951	4897	4816	4762	4681	4925	4790	58	1445	500	3390	5	1	11614526	574	-8.38	1.72	12	0.08	-590.00	2879.00	7300	20230605	-32.26	4600	20240117	7.50	6140	-19.46	20240123	4600	7.50	20240117	7300	-32.26	20230605	4600	7.50	20240117	0.01	N	335810	500	58 억		39939	N	N	0	N	00	N
97	20240213	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	105	2	2.17	45154645	9163	103.01	4845	5100	4840	6290	3395	4845	4927.93	0.34	0	-2006	4951	4897	4816	4762	4681	4925	4790	58	1445	500	3390	5	1	11614526	575	-8.39	1.72	12	0.08	-590.00	2879.00	7300	20230605	-32.19	4600	20240117	7.61	6140	-19.38	20240123	4600	7.61	20240117	7300	-32.19	20230605	4600	7.61	20240117	0.01	N	335810	500	58 억		39939	N	N	0	N	00	N
98	20240213	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	115	2	2.37	43058875	8739	98.25	4845	5100	4840	6290	3395	4845	4927.21	0.34	0	-1782	4951	4897	4816	4762	4681	4925	4790	58	1445	500	3390	5	1	11614526	576	-8.41	1.72	12	0.08	-590.00	2879.00	7300	20230605	-32.05	4600	20240117	7.83	6140	-19.22	20240123	4600	7.83	20240117	7300	-32.05	20230605	4600	7.83	20240117	0.01	N	335810	500	58 억		39939	N	N	0	N	00	N
99	20240213	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	135	2	2.79	39977095	8118	91.26	4845	5100	4840	6290	3395	4845	4924.50	0.34	0	-1464	4951	4897	4816	4762	4681	4925	4790	58	1445	500	3390	5	1	11614526	578	-8.44	1.73	12	0.07	-590.00	2879.00	7300	20230605	-31.78	4600	20240117	8.26	6140	-18.89	20240123	4600	8.26	20240117	7300	-31.78	20230605	4600	8.26	20240117	0.01	N	335810	500	58 억		39939	N	N	0	N	00	N
100	20240213	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	85	2	1.75	26933080	5491	61.73	4845	5100	4840	6290	3395	4845	4904.95	0.34	0	-674	4951	4897	4816	4762	4681	4925	4790	58	1445	500	3390	5	1	11614526	573	-8.36	1.71	12	0.05	-590.00	2879.00	7300	20230605	-32.47	4600	20240117	7.17	6140	-19.71	20240123	4600	7.17	20240117	7300	-32.47	20230605	4600	7.17	20240117	0.01	N	335810	500	58 억		39939	N	N	0	N	00	N
101	20240213	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4895	50	2	1.03	14615195	2963	33.31	4845	5100	4840	6290	3395	4845	4932.57	0.34	0	-656	4951	4897	4816	4762	4681	4925	4790	58	1445	500	3390	5	1	11614526	569	-8.30	1.70	12	0.03	-590.00	2879.00	7300	20230605	-32.95	4600	20240117	6.41	6140	-20.28	20240123	4600	6.41	20240117	7300	-32.95	20230605	4600	6.41	20240117	0.01	N	335810	500	58 억		39939	N	N	0	N	00	N
102	20240213	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	60	2	1.24	3142335	643	7.23	4845	4905	4840	6290	3395	4845	4886.99	0.34	0	-17	4951	4897	4816	4762	4681	4925	4790	58	1445	500	3390	5	1	11614526	570	-8.31	1.70	12	0.01	-590.00	2879.00	7300	20230605	-32.81	4600	20240117	6.63	6140	-20.11	20240123	4600	6.63	20240117	7300	-32.81	20230605	4600	6.63	20240117	0.01	N	335810	500	58 억		39939	N	N	0	N	00	N