KissMeData/164060/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	160841	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	6230	20	2	0.32	743045040	119777	62.58	6220	6290	6130	8070	4350	6210	6203.51	0.84	0	-29501	6436	6322	6266	6152	6096	6295	6125	103	1860	500	4590	10	1	20612413	1284	13.88	2.39	12	0.58	449.00	2610.00	11530	20230628	-45.97	6130	20240229	1.63	7820	-20.33	20240111	6130	1.63	20240229	11530	-45.97	20230628	6130	1.63	20240229	5.87	N	164060	500	103 억		172286	N	N	0	N	00	N
3	20240229	150842	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	6240	30	2	0.48	720441790	116138	60.68	6220	6290	6130	8070	4350	6210	6203.33	0.84	0	-29241	6436	6322	6266	6152	6096	6295	6125	103	1860	500	4590	10	1	20612413	1286	13.90	2.39	12	0.56	449.00	2610.00	11530	20230628	-45.88	6130	20240229	1.79	7820	-20.20	20240111	6130	1.79	20240229	11530	-45.88	20230628	6130	1.79	20240229	5.87	N	164060	500	103 억		172286	N	N	0	N	00	N
4	20240229	140844	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	6220	10	2	0.16	641157310	103374	54.01	6220	6290	6130	8070	4350	6210	6202.31	0.84	0	-28430	6436	6322	6266	6152	6096	6295	6125	103	1860	500	4590	10	1	20612413	1282	13.85	2.38	12	0.50	449.00	2610.00	11530	20230628	-46.05	6130	20240229	1.47	7820	-20.46	20240111	6130	1.47	20240229	11530	-46.05	20230628	6130	1.47	20240229	5.87	N	164060	500	103 억		172286	N	N	0	N	00	N
5	20240229	130841	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	6230	20	2	0.32	574987480	92722	48.44	6220	6290	6130	8070	4350	6210	6201.20	0.84	0	-27130	6436	6322	6266	6152	6096	6295	6125	103	1860	500	4590	10	1	20612413	1284	13.88	2.39	12	0.45	449.00	2610.00	11530	20230628	-45.97	6130	20240229	1.63	7820	-20.33	20240111	6130	1.63	20240229	11530	-45.97	20230628	6130	1.63	20240229	5.87	N	164060	500	103 억		172286	N	N	0	N	00	N
6	20240229	120843	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	6180	-30	5	-0.48	409176930	66241	34.61	6220	6270	6130	8070	4350	6210	6177.09	0.84	0	-12207	6436	6322	6266	6152	6096	6295	6125	103	1860	500	4590	10	1	20612413	1274	13.76	2.37	12	0.32	449.00	2610.00	11530	20230628	-46.40	6130	20240229	0.82	7820	-20.97	20240111	6130	0.82	20240229	11530	-46.40	20230628	6130	0.82	20240229	5.87	N	164060	500	103 억		172286	N	N	0	N	00	N
7	20240229	110844	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	6200	-10	5	-0.16	351169060	56884	29.72	6220	6270	6130	8070	4350	6210	6173.42	0.84	0	-10926	6436	6322	6266	6152	6096	6295	6125	103	1860	500	4590	10	1	20612413	1278	13.81	2.38	12	0.28	449.00	2610.00	11530	20230628	-46.23	6130	20240229	1.14	7820	-20.72	20240111	6130	1.14	20240229	11530	-46.23	20230628	6130	1.14	20240229	5.87	N	164060	500	103 억		172286	N	N	0	N	00	N
8	20240229	100844	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	6150	-60	5	-0.97	292742420	47468	24.80	6220	6240	6130	8070	4350	6210	6167.15	0.84	0	-8594	6436	6322	6266	6152	6096	6295	6125	103	1860	500	4590	10	1	20612413	1268	13.70	2.36	12	0.23	449.00	2610.00	11530	20230628	-46.66	6130	20240229	0.33	7820	-21.36	20240111	6130	0.33	20240229	11530	-46.66	20230628	6130	0.33	20240229	5.87	N	164060	500	103 억		172286	N	N	0	N	00	N
9	20240229	090842	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	6180	-30	5	-0.48	59122350	9528	4.98	6220	6240	6150	8070	4350	6210	6205.12	0.84	0	-8499	6436	6322	6266	6152	6096	6295	6125	103	1860	500	4590	10	1	20612413	1274	13.76	2.37	12	0.05	449.00	2610.00	11530	20230628	-46.40	6150	20240229	0.49	7820	-20.97	20240111	6150	0.49	20240229	11530	-46.40	20230628	6150	0.49	20240229	5.87	N	164060	500	103 억		172286	N	N	0	N	00	N
10	20240228	160754	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	6210	-150	5	-2.36	1194769560	190675	80.81	6320	6380	6210	8260	4460	6360	6266.00	0.86	0	-3335	6873	6616	6443	6186	6013	6530	6100	103	1900	500	4700	10	1	20612413	1280	13.83	2.38	12	0.93	449.00	2610.00	11530	20230628	-46.14	6210	20240228	0.00	7820	-20.59	20240111	6210	0.00	20240228	11530	-46.14	20230628	6210	0.00	20240228	5.94	N	164060	500	103 억		176583	N	N	0	N	00	N
11	20240228	150753	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	6250	-110	5	-1.73	1107393470	176632	74.86	6320	6380	6210	8260	4460	6360	6269.50	0.86	0	-6352	6873	6616	6443	6186	6013	6530	6100	103	1900	500	4700	10	1	20612413	1288	13.92	2.39	12	0.86	449.00	2610.00	11530	20230628	-45.79	6210	20240228	0.64	7820	-20.08	20240111	6210	0.64	20240228	11530	-45.79	20230628	6210	0.64	20240228	5.94	N	164060	500	103 억		176583	N	N	0	N	00	N
12	20240228	140841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	-80	5	-1.26	698914290	111202	47.13	6320	6380	6250	8260	4460	6360	6285.09	0.86	0	-15800	6873	6616	6443	6186	6013	6530	6100	103	1900	500	4700	10	1	20612413	1294	13.99	2.41	12	0.54	449.00	2610.00	11530	20230628	-45.53	6230	20240206	0.80	7820	-19.69	20240111	6230	0.80	20240206	11530	-45.53	20230628	6230	0.80	20240206	5.94	N	164060	500	103 억		176583	N	N	0	N	00	N
13	20240228	130841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	-110	5	-1.73	567341050	90192	38.23	6320	6380	6250	8260	4460	6360	6290.37	0.86	0	-13425	6873	6616	6443	6186	6013	6530	6100	103	1900	500	4700	10	1	20612413	1288	13.92	2.39	12	0.44	449.00	2610.00	11530	20230628	-45.79	6230	20240206	0.32	7820	-20.08	20240111	6230	0.32	20240206	11530	-45.79	20230628	6230	0.32	20240206	5.94	N	164060	500	103 억		176583	N	N	0	N	00	N
14	20240228	120844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	-80	5	-1.26	423668650	67254	28.50	6320	6380	6260	8260	4460	6360	6299.53	0.86	0	-12420	6873	6616	6443	6186	6013	6530	6100	103	1900	500	4700	10	1	20612413	1294	13.99	2.41	12	0.33	449.00	2610.00	11530	20230628	-45.53	6230	20240206	0.80	7820	-19.69	20240111	6230	0.80	20240206	11530	-45.53	20230628	6230	0.80	20240206	5.94	N	164060	500	103 억		176583	N	N	0	N	00	N
15	20240228	110811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6320	-40	5	-0.63	320643420	50861	21.56	6320	6380	6270	8260	4460	6360	6304.31	0.86	0	-6013	6873	6616	6443	6186	6013	6530	6100	103	1900	500	4700	10	1	20612413	1303	14.08	2.42	12	0.25	449.00	2610.00	11530	20230628	-45.19	6230	20240206	1.44	7820	-19.18	20240111	6230	1.44	20240206	11530	-45.19	20230628	6230	1.44	20240206	5.94	N	164060	500	103 억		176583	N	N	0	N	00	N
16	20240228	100839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	-90	5	-1.42	223303350	35385	15.00	6320	6380	6270	8260	4460	6360	6310.68	0.86	0	-490	6873	6616	6443	6186	6013	6530	6100	103	1900	500	4700	10	1	20612413	1292	13.96	2.40	12	0.17	449.00	2610.00	11530	20230628	-45.62	6230	20240206	0.64	7820	-19.82	20240111	6230	0.64	20240206	11530	-45.62	20230628	6230	0.64	20240206	5.94	N	164060	500	103 억		176583	N	N	0	N	00	N
17	20240228	090844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6380	20	2	0.31	33550210	5298	2.25	6320	6380	6300	8260	4460	6360	6332.62	0.86	0	1580	6873	6616	6443	6186	6013	6530	6100	103	1900	500	4700	10	1	20612413	1315	14.21	2.44	12	0.03	449.00	2610.00	11530	20230628	-44.67	6230	20240206	2.41	7820	-18.41	20240111	6230	2.41	20240206	11530	-44.67	20230628	6230	2.41	20240206	5.94	N	164060	500	103 억		176583	N	N	0	N	00	N
18	20240227	160842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6360	-210	5	-3.20	1491678810	233780	239.47	6580	6700	6270	8540	4600	6570	6380.73	0.97	0	-22901	6763	6666	6613	6516	6463	6640	6490	103	1970	500	4860	10	1	20612413	1311	14.16	2.44	12	1.13	449.00	2610.00	11530	20230628	-44.84	6230	20240206	2.09	7820	-18.67	20240111	6230	2.09	20240206	11530	-44.84	20230628	6230	2.09	20240206	5.94	N	164060	500	103 억		200833	N	N	0	N	00	N
19	20240227	150843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6360	-210	5	-3.20	1460153320	228824	234.40	6580	6700	6270	8540	4600	6570	6381.12	0.97	0	-23878	6763	6666	6613	6516	6463	6640	6490	103	1970	500	4860	10	1	20612413	1311	14.16	2.44	12	1.11	449.00	2610.00	11530	20230628	-44.84	6230	20240206	2.09	7820	-18.67	20240111	6230	2.09	20240206	11530	-44.84	20230628	6230	2.09	20240206	5.94	N	164060	500	103 억		200833	N	N	0	N	00	N
20	20240227	140839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6320	-250	5	-3.81	1354882650	212191	217.36	6580	6700	6270	8540	4600	6570	6385.20	0.97	0	-29111	6763	6666	6613	6516	6463	6640	6490	103	1970	500	4860	10	1	20612413	1303	14.08	2.42	12	1.03	449.00	2610.00	11530	20230628	-45.19	6230	20240206	1.44	7820	-19.18	20240111	6230	1.44	20240206	11530	-45.19	20230628	6230	1.44	20240206	5.94	N	164060	500	103 억		200833	N	N	0	N	00	N
21	20240227	130801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6320	-250	5	-3.81	1130958390	176634	180.94	6580	6700	6280	8540	4600	6570	6402.84	0.97	0	-34095	6763	6666	6613	6516	6463	6640	6490	103	1970	500	4860	10	1	20612413	1303	14.08	2.42	12	0.86	449.00	2610.00	11530	20230628	-45.19	6230	20240206	1.44	7820	-19.18	20240111	6230	1.44	20240206	11530	-45.19	20230628	6230	1.44	20240206	5.94	N	164060	500	103 억		200833	N	N	0	N	00	N
22	20240227	120843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6340	-230	5	-3.50	1008086370	157186	161.01	6580	6700	6280	8540	4600	6570	6413.33	0.97	0	-35591	6763	6666	6613	6516	6463	6640	6490	103	1970	500	4860	10	1	20612413	1307	14.12	2.43	12	0.76	449.00	2610.00	11530	20230628	-45.01	6230	20240206	1.77	7820	-18.93	20240111	6230	1.77	20240206	11530	-45.01	20230628	6230	1.77	20240206	5.94	N	164060	500	103 억		200833	N	N	0	N	00	N
23	20240227	110842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	-260	5	-3.96	772172550	119787	122.70	6580	6700	6300	8540	4600	6570	6446.21	0.97	0	-38044	6763	6666	6613	6516	6463	6640	6490	103	1970	500	4860	10	1	20612413	1301	14.05	2.42	12	0.58	449.00	2610.00	11530	20230628	-45.27	6230	20240206	1.28	7820	-19.31	20240111	6230	1.28	20240206	11530	-45.27	20230628	6230	1.28	20240206	5.94	N	164060	500	103 억		200833	N	N	0	N	00	N
24	20240227	100837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	-140	5	-2.13	471832760	72613	74.38	6580	6700	6400	8540	4600	6570	6497.91	0.97	0	-18585	6763	6666	6613	6516	6463	6640	6490	103	1970	500	4860	10	1	20612413	1325	14.32	2.46	12	0.35	449.00	2610.00	11530	20230628	-44.23	6230	20240206	3.21	7820	-17.77	20240111	6230	3.21	20240206	11530	-44.23	20230628	6230	3.21	20240206	5.94	N	164060	500	103 억		200833	N	N	0	N	00	N
25	20240227	090841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6550	-20	5	-0.30	160626780	24363	24.96	6580	6700	6520	8540	4600	6570	6593.06	0.97	0	-6215	6763	6666	6613	6516	6463	6640	6490	103	1970	500	4860	10	1	20612413	1350	14.59	2.51	12	0.12	449.00	2610.00	11530	20230628	-43.19	6230	20240206	5.14	7820	-16.24	20240111	6230	5.14	20240206	11530	-43.19	20230628	6230	5.14	20240206	5.94	N	164060	500	103 억		200833	N	N	0	N	00	N
26	20240226	160838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6570	0	3	0.00	643943510	97312	87.92	6620	6710	6560	8540	4600	6570	6617.52	0.97	0	-1261	6723	6646	6523	6446	6323	6685	6485	103	1970	500	4860	10	1	20612413	1354	14.63	2.52	12	0.47	449.00	2610.00	11530	20230628	-43.02	6230	20240206	5.46	7820	-15.98	20240111	6230	5.46	20240206	11530	-43.02	20230628	6230	5.46	20240206	5.94	N	164060	500	103 억		200463	N	N	0	N	00	N
27	20240226	150833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6610	40	2	0.61	605306620	91433	82.60	6620	6710	6560	8540	4600	6570	6620.22	0.97	0	-872	6723	6646	6523	6446	6323	6685	6485	103	1970	500	4860	10	1	20612413	1362	14.72	2.53	12	0.44	449.00	2610.00	11530	20230628	-42.67	6230	20240206	6.10	7820	-15.47	20240111	6230	6.10	20240206	11530	-42.67	20230628	6230	6.10	20240206	5.94	N	164060	500	103 억		200463	N	N	0	N	00	N
28	20240226	140836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6600	30	2	0.46	505259640	76266	68.90	6620	6710	6560	8540	4600	6570	6624.97	0.97	0	4526	6723	6646	6523	6446	6323	6685	6485	103	1970	500	4860	10	1	20612413	1360	14.70	2.53	12	0.37	449.00	2610.00	11530	20230628	-42.76	6230	20240206	5.94	7820	-15.60	20240111	6230	5.94	20240206	11530	-42.76	20230628	6230	5.94	20240206	5.94	N	164060	500	103 억		200463	N	N	0	N	00	N
29	20240226	130830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6690	120	2	1.83	385989070	58298	52.67	6620	6710	6560	8540	4600	6570	6620.97	0.97	0	6493	6723	6646	6523	6446	6323	6685	6485	103	1970	500	4860	10	1	20612413	1379	14.90	2.56	12	0.28	449.00	2610.00	11530	20230628	-41.98	6230	20240206	7.38	7820	-14.45	20240111	6230	7.38	20240206	11530	-41.98	20230628	6230	7.38	20240206	5.94	N	164060	500	103 억		200463	N	N	0	N	00	N
30	20240226	120829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6640	70	2	1.07	232876280	35238	31.84	6620	6660	6560	8540	4600	6570	6608.67	0.97	0	-2091	6723	6646	6523	6446	6323	6685	6485	103	1970	500	4860	10	1	20612413	1369	14.79	2.54	12	0.17	449.00	2610.00	11530	20230628	-42.41	6230	20240206	6.58	7820	-15.09	20240111	6230	6.58	20240206	11530	-42.41	20230628	6230	6.58	20240206	5.94	N	164060	500	103 억		200463	N	N	0	N	00	N
31	20240226	110830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6560	-10	5	-0.15	184304090	27882	25.19	6620	6660	6560	8540	4600	6570	6610.15	0.97	0	-2582	6723	6646	6523	6446	6323	6685	6485	103	1970	500	4860	10	1	20612413	1352	14.61	2.51	12	0.14	449.00	2610.00	11530	20230628	-43.10	6230	20240206	5.30	7820	-16.11	20240111	6230	5.30	20240206	11530	-43.10	20230628	6230	5.30	20240206	5.94	N	164060	500	103 억		200463	N	N	0	N	00	N
32	20240226	100826	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6630	60	2	0.91	116255370	17599	15.90	6620	6650	6570	8540	4600	6570	6605.79	0.97	0	1967	6723	6646	6523	6446	6323	6685	6485	103	1970	500	4860	10	1	20612413	1367	14.77	2.54	12	0.09	449.00	2610.00	11530	20230628	-42.50	6230	20240206	6.42	7820	-15.22	20240111	6230	6.42	20240206	11530	-42.50	20230628	6230	6.42	20240206	5.94	N	164060	500	103 억		200463	N	N	0	N	00	N
33	20240226	090826	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6610	40	2	0.61	16447980	2489	2.25	6620	6620	6570	8540	4600	6570	6608.27	0.97	0	-829	6723	6646	6523	6446	6323	6685	6485	103	1970	500	4860	10	1	20612413	1362	14.72	2.53	12	0.01	449.00	2610.00	11530	20230628	-42.67	6230	20240206	6.10	7820	-15.47	20240111	6230	6.10	20240206	11530	-42.67	20230628	6230	6.10	20240206	5.94	N	164060	500	103 억		200463	N	N	0	N	00	N
34	20240223	160827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6570	80	2	1.23	715838230	110483	145.13	6490	6600	6400	8430	4550	6490	6479.17	0.94	0	6009	6643	6566	6523	6446	6403	6545	6425	103	1940	500	4800	10	1	20612413	1354	14.63	2.52	12	0.54	449.00	2610.00	11530	20230628	-43.02	6230	20240206	5.46	7820	-15.98	20240111	6230	5.46	20240206	11530	-43.02	20230628	6230	5.46	20240206	6.11	N	164060	500	103 억		194448	N	N	0	N	00	N
35	20240223	150822	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6560	70	2	1.08	704255850	108719	142.81	6490	6600	6400	8430	4550	6490	6477.76	0.94	0	6171	6643	6566	6523	6446	6403	6545	6425	103	1940	500	4800	10	1	20612413	1352	14.61	2.51	12	0.53	449.00	2610.00	11530	20230628	-43.10	6230	20240206	5.30	7820	-16.11	20240111	6230	5.30	20240206	11530	-43.10	20230628	6230	5.30	20240206	6.11	N	164060	500	103 억		194448	N	N	0	N	00	N
36	20240223	140822	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6490	0	3	0.00	554674800	85909	112.85	6490	6530	6400	8430	4550	6490	6456.54	0.94	0	29	6643	6566	6523	6446	6403	6545	6425	103	1940	500	4800	10	1	20612413	1338	14.45	2.49	12	0.42	449.00	2610.00	11530	20230628	-43.71	6230	20240206	4.17	7820	-17.01	20240111	6230	4.17	20240206	11530	-43.71	20230628	6230	4.17	20240206	6.11	N	164060	500	103 억		194448	N	N	0	N	00	N
37	20240223	130819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6520	30	2	0.46	518070850	80278	105.45	6490	6530	6400	8430	4550	6490	6453.46	0.94	0	1134	6643	6566	6523	6446	6403	6545	6425	103	1940	500	4800	10	1	20612413	1344	14.52	2.50	12	0.39	449.00	2610.00	11530	20230628	-43.45	6230	20240206	4.65	7820	-16.62	20240111	6230	4.65	20240206	11530	-43.45	20230628	6230	4.65	20240206	6.11	N	164060	500	103 억		194448	N	N	0	N	00	N
38	20240223	120822	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6470	-20	5	-0.31	404275180	62660	82.31	6490	6530	6400	8430	4550	6490	6451.89	0.94	0	-5659	6643	6566	6523	6446	6403	6545	6425	103	1940	500	4800	10	1	20612413	1334	14.41	2.48	12	0.30	449.00	2610.00	11530	20230628	-43.89	6230	20240206	3.85	7820	-17.26	20240111	6230	3.85	20240206	11530	-43.89	20230628	6230	3.85	20240206	6.11	N	164060	500	103 억		194448	N	N	0	N	00	N
39	20240223	110815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6480	-10	5	-0.15	359817630	55773	73.26	6490	6530	6400	8430	4550	6490	6451.47	0.94	0	-8305	6643	6566	6523	6446	6403	6545	6425	103	1940	500	4800	10	1	20612413	1336	14.43	2.48	12	0.27	449.00	2610.00	11530	20230628	-43.80	6230	20240206	4.01	7820	-17.14	20240111	6230	4.01	20240206	11530	-43.80	20230628	6230	4.01	20240206	6.11	N	164060	500	103 억		194448	N	N	0	N	00	N
40	20240223	100817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	-30	5	-0.46	316105270	49030	64.41	6490	6530	6400	8430	4550	6490	6447.18	0.94	0	-10376	6643	6566	6523	6446	6403	6545	6425	103	1940	500	4800	10	1	20612413	1332	14.39	2.48	12	0.24	449.00	2610.00	11530	20230628	-43.97	6230	20240206	3.69	7820	-17.39	20240111	6230	3.69	20240206	11530	-43.97	20230628	6230	3.69	20240206	6.11	N	164060	500	103 억		194448	N	N	0	N	00	N
41	20240223	090820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6470	-20	5	-0.31	49791210	7693	10.11	6490	6530	6440	8430	4550	6490	6472.27	0.94	0	-2592	6643	6566	6523	6446	6403	6545	6425	103	1940	500	4800	10	1	20612413	1334	14.41	2.48	12	0.04	449.00	2610.00	11530	20230628	-43.89	6230	20240206	3.85	7820	-17.26	20240111	6230	3.85	20240206	11530	-43.89	20230628	6230	3.85	20240206	6.11	N	164060	500	103 억		194448	N	N	0	N	00	N
42	20240222	160809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6490	0	3	0.00	492013770	75367	69.57	6550	6600	6480	8430	4550	6490	6528.31	0.99	0	-10496	6750	6620	6550	6420	6350	6585	6385	103	1940	500	4800	10	1	20612413	1338	14.45	2.49	12	0.37	449.00	2610.00	11530	20230628	-43.71	6230	20240206	4.17	7820	-17.01	20240111	6230	4.17	20240206	11530	-43.71	20230628	6230	4.17	20240206	6.06	N	164060	500	103 억		203314	N	N	0	N	00	N
43	20240222	150817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6500	10	2	0.15	471383400	72188	66.63	6550	6600	6480	8430	4550	6490	6529.94	0.99	0	-10449	6750	6620	6550	6420	6350	6585	6385	103	1940	500	4800	10	1	20612413	1340	14.48	2.49	12	0.35	449.00	2610.00	11530	20230628	-43.63	6230	20240206	4.33	7820	-16.88	20240111	6230	4.33	20240206	11530	-43.63	20230628	6230	4.33	20240206	6.06	N	164060	500	103 억		203314	N	N	0	N	00	N
44	20240222	140814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6570	80	2	1.23	361680560	55355	51.10	6550	6600	6480	8430	4550	6490	6533.84	0.99	0	-1613	6750	6620	6550	6420	6350	6585	6385	103	1940	500	4800	10	1	20612413	1354	14.63	2.52	12	0.27	449.00	2610.00	11530	20230628	-43.02	6230	20240206	5.46	7820	-15.98	20240111	6230	5.46	20240206	11530	-43.02	20230628	6230	5.46	20240206	6.06	N	164060	500	103 억		203314	N	N	0	N	00	N
45	20240222	130802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6560	70	2	1.08	312737210	47883	44.20	6550	6600	6480	8430	4550	6490	6531.28	0.99	0	-1131	6750	6620	6550	6420	6350	6585	6385	103	1940	500	4800	10	1	20612413	1352	14.61	2.51	12	0.23	449.00	2610.00	11530	20230628	-43.10	6230	20240206	5.30	7820	-16.11	20240111	6230	5.30	20240206	11530	-43.10	20230628	6230	5.30	20240206	6.06	N	164060	500	103 억		203314	N	N	0	N	00	N
46	20240222	120813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6550	60	2	0.92	235721870	36158	33.38	6550	6580	6480	8430	4550	6490	6519.22	0.99	0	-247	6750	6620	6550	6420	6350	6585	6385	103	1940	500	4800	10	1	20612413	1350	14.59	2.51	12	0.18	449.00	2610.00	11530	20230628	-43.19	6230	20240206	5.14	7820	-16.24	20240111	6230	5.14	20240206	11530	-43.19	20230628	6230	5.14	20240206	6.06	N	164060	500	103 억		203314	N	N	0	N	00	N
47	20240222	110810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6550	60	2	0.92	199068630	30556	28.21	6550	6580	6480	8430	4550	6490	6514.88	0.99	0	2269	6750	6620	6550	6420	6350	6585	6385	103	1940	500	4800	10	1	20612413	1350	14.59	2.51	12	0.15	449.00	2610.00	11530	20230628	-43.19	6230	20240206	5.14	7820	-16.24	20240111	6230	5.14	20240206	11530	-43.19	20230628	6230	5.14	20240206	6.06	N	164060	500	103 억		203314	N	N	0	N	00	N
48	20240222	100802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6490	0	3	0.00	105098600	16144	14.90	6550	6550	6480	8430	4550	6490	6510.07	0.99	0	-6001	6750	6620	6550	6420	6350	6585	6385	103	1940	500	4800	10	1	20612413	1338	14.45	2.49	12	0.08	449.00	2610.00	11530	20230628	-43.71	6230	20240206	4.17	7820	-17.01	20240111	6230	4.17	20240206	11530	-43.71	20230628	6230	4.17	20240206	6.06	N	164060	500	103 억		203314	N	N	0	N	00	N
49	20240222	090817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6540	50	2	0.77	15641340	2406	2.22	6550	6550	6480	8430	4550	6490	6500.97	0.99	0	-2068	6750	6620	6550	6420	6350	6585	6385	103	1940	500	4800	10	1	20612413	1348	14.57	2.51	12	0.01	449.00	2610.00	11530	20230628	-43.28	6230	20240206	4.98	7820	-16.37	20240111	6230	4.98	20240206	11530	-43.28	20230628	6230	4.98	20240206	6.06	N	164060	500	103 억		203314	N	N	0	N	00	N
50	20240221	160810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6490	-160	5	-2.41	706006520	107976	144.95	6650	6680	6480	8640	4660	6650	6538.49	1.01	0	-5367	6770	6710	6640	6580	6510	6740	6610	103	1990	500	4920	10	1	20612413	1338	14.45	2.49	12	0.52	449.00	2610.00	11530	20230628	-43.71	6230	20240206	4.17	7820	-17.01	20240111	6230	4.17	20240206	11530	-43.71	20230628	6230	4.17	20240206	6.03	N	164060	500	103 억		208681	N	N	0	N	00	N
51	20240221	150802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6500	-150	5	-2.26	648243600	99075	133.00	6650	6680	6490	8640	4660	6650	6542.86	1.01	0	-4866	6770	6710	6640	6580	6510	6740	6610	103	1990	500	4920	10	1	20612413	1340	14.48	2.49	12	0.48	449.00	2610.00	11530	20230628	-43.63	6230	20240206	4.33	7820	-16.88	20240111	6230	4.33	20240206	11530	-43.63	20230628	6230	4.33	20240206	6.03	N	164060	500	103 억		208681	N	N	0	N	00	N
52	20240221	140802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6550	-100	5	-1.50	421441130	64236	86.23	6650	6680	6500	8640	4660	6650	6560.69	1.01	0	-12885	6770	6710	6640	6580	6510	6740	6610	103	1990	500	4920	10	1	20612413	1350	14.59	2.51	12	0.31	449.00	2610.00	11530	20230628	-43.19	6230	20240206	5.14	7820	-16.24	20240111	6230	5.14	20240206	11530	-43.19	20230628	6230	5.14	20240206	6.03	N	164060	500	103 억		208681	N	N	0	N	00	N
53	20240221	130801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6590	-60	5	-0.90	396465300	60426	81.12	6650	6680	6500	8640	4660	6650	6561.03	1.01	0	-11968	6770	6710	6640	6580	6510	6740	6610	103	1990	500	4920	10	1	20612413	1358	14.68	2.52	12	0.29	449.00	2610.00	11530	20230628	-42.84	6230	20240206	5.78	7820	-15.73	20240111	6230	5.78	20240206	11530	-42.84	20230628	6230	5.78	20240206	6.03	N	164060	500	103 억		208681	N	N	0	N	00	N
54	20240221	120802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6600	-50	5	-0.75	164108610	24903	33.43	6650	6680	6550	8640	4660	6650	6589.68	1.01	0	-3555	6770	6710	6640	6580	6510	6740	6610	103	1990	500	4920	10	1	20612413	1360	14.70	2.53	12	0.12	449.00	2610.00	11530	20230628	-42.76	6230	20240206	5.94	7820	-15.60	20240111	6230	5.94	20240206	11530	-42.76	20230628	6230	5.94	20240206	6.03	N	164060	500	103 억		208681	N	N	0	N	00	N
55	20240221	110809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6600	-50	5	-0.75	144167520	21885	29.38	6650	6680	6550	8640	4660	6650	6587.23	1.01	0	-2000	6770	6710	6640	6580	6510	6740	6610	103	1990	500	4920	10	1	20612413	1360	14.70	2.53	12	0.11	449.00	2610.00	11530	20230628	-42.76	6230	20240206	5.94	7820	-15.60	20240111	6230	5.94	20240206	11530	-42.76	20230628	6230	5.94	20240206	6.03	N	164060	500	103 억		208681	N	N	0	N	00	N
56	20240221	100802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6620	-30	5	-0.45	126052690	19143	25.70	6650	6680	6550	8640	4660	6650	6584.47	1.01	0	-1849	6770	6710	6640	6580	6510	6740	6610	103	1990	500	4920	10	1	20612413	1365	14.74	2.54	12	0.09	449.00	2610.00	11530	20230628	-42.58	6230	20240206	6.26	7820	-15.35	20240111	6230	6.26	20240206	11530	-42.58	20230628	6230	6.26	20240206	6.03	N	164060	500	103 억		208681	N	N	0	N	00	N
57	20240221	090800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6650	0	3	0.00	18792060	2848	3.82	6650	6680	6570	8640	4660	6650	6596.55	1.01	0	-752	6770	6710	6640	6580	6510	6740	6610	103	1990	500	4920	10	1	20612413	1371	14.81	2.55	12	0.01	449.00	2610.00	11530	20230628	-42.32	6230	20240206	6.74	7820	-14.96	20240111	6230	6.74	20240206	11530	-42.32	20230628	6230	6.74	20240206	6.03	N	164060	500	103 억		208681	N	N	0	N	00	N
58	20240220	160755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6650	10	2	0.15	491604480	74023	51.42	6620	6700	6570	8630	4650	6640	6641.24	0.97	0	8614	6986	6812	6706	6532	6426	6760	6480	103	1990	500	4910	10	1	20608031	1370	14.81	2.55	12	0.36	449.00	2610.00	11530	20230628	-42.32	6230	20240206	6.74	7820	-14.96	20240111	6230	6.74	20240206	11530	-42.32	20230628	6230	6.74	20240206	5.97	N	164060	500	103 억		200068	N	N	0	N	00	N
59	20240220	150757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6690	50	2	0.75	454122030	68389	47.50	6620	6700	6570	8630	4650	6640	6640.28	0.97	0	6414	6986	6812	6706	6532	6426	6760	6480	103	1990	500	4910	10	1	20608031	1379	14.90	2.56	12	0.33	449.00	2610.00	11530	20230628	-41.98	6230	20240206	7.38	7820	-14.45	20240111	6230	7.38	20240206	11530	-41.98	20230628	6230	7.38	20240206	5.97	N	164060	500	103 억		200068	N	N	0	N	00	N
60	20240220	140753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6650	10	2	0.15	377851720	56950	39.56	6620	6700	6570	8630	4650	6640	6634.80	0.97	0	6916	6986	6812	6706	6532	6426	6760	6480	103	1990	500	4910	10	1	20608031	1370	14.81	2.55	12	0.28	449.00	2610.00	11530	20230628	-42.32	6230	20240206	6.74	7820	-14.96	20240111	6230	6.74	20240206	11530	-42.32	20230628	6230	6.74	20240206	5.97	N	164060	500	103 억		200068	N	N	0	N	00	N
61	20240220	130757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6640	0	3	0.00	302821410	45658	31.72	6620	6700	6570	8630	4650	6640	6632.38	0.97	0	1487	6986	6812	6706	6532	6426	6760	6480	103	1990	500	4910	10	1	20608031	1368	14.79	2.54	12	0.22	449.00	2610.00	11530	20230628	-42.41	6230	20240206	6.58	7820	-15.09	20240111	6230	6.58	20240206	11530	-42.41	20230628	6230	6.58	20240206	5.97	N	164060	500	103 억		200068	N	N	0	N	00	N
62	20240220	120752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6660	20	2	0.30	184855600	27868	19.36	6620	6700	6570	8630	4650	6640	6633.26	0.97	0	1976	6986	6812	6706	6532	6426	6760	6480	103	1990	500	4910	10	1	20608031	1372	14.83	2.55	12	0.14	449.00	2610.00	11530	20230628	-42.24	6230	20240206	6.90	7820	-14.83	20240111	6230	6.90	20240206	11530	-42.24	20230628	6230	6.90	20240206	5.97	N	164060	500	103 억		200068	N	N	0	N	00	N
63	20240220	110753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6630	-10	5	-0.15	163446980	24643	17.12	6620	6700	6570	8630	4650	6640	6632.59	0.97	0	1523	6986	6812	6706	6532	6426	6760	6480	103	1990	500	4910	10	1	20608031	1366	14.77	2.54	12	0.12	449.00	2610.00	11530	20230628	-42.50	6230	20240206	6.42	7820	-15.22	20240111	6230	6.42	20240206	11530	-42.50	20230628	6230	6.42	20240206	5.97	N	164060	500	103 억		200068	N	N	0	N	00	N
64	20240220	100745	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6660	20	2	0.30	106185080	16032	11.14	6620	6700	6570	8630	4650	6640	6623.32	0.97	0	716	6986	6812	6706	6532	6426	6760	6480	103	1990	500	4910	10	1	20608031	1372	14.83	2.55	12	0.08	449.00	2610.00	11530	20230628	-42.24	6230	20240206	6.90	7820	-14.83	20240111	6230	6.90	20240206	11530	-42.24	20230628	6230	6.90	20240206	5.97	N	164060	500	103 억		200068	N	N	0	N	00	N
65	20240220	090801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6690	50	2	0.75	11849250	1785	1.24	6620	6700	6620	8630	4650	6640	6638.24	0.97	0	158	6986	6812	6706	6532	6426	6760	6480	103	1990	500	4910	10	1	20608031	1379	14.90	2.56	12	0.01	449.00	2610.00	11530	20230628	-41.98	6230	20240206	7.38	7820	-14.45	20240111	6230	7.38	20240206	11530	-41.98	20230628	6230	7.38	20240206	5.97	N	164060	500	103 억		200068	N	N	0	N	00	N
66	20240219	160755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6640	-250	5	-3.63	965695570	143677	72.32	6880	6880	6600	8950	4830	6890	6721.30	0.99	0	-4177	7096	6992	6846	6742	6596	7045	6795	103	2060	500	5090	10	1	20608031	1368	14.79	2.54	12	0.70	449.00	2610.00	11530	20230628	-42.41	6230	20240206	6.58	7820	-15.09	20240111	6230	6.58	20240206	11530	-42.41	20230628	6230	6.58	20240206	6.00	N	164060	500	103 억		204246	N	N	0	N	00	N
67	20240219	150800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6680	-210	5	-3.05	922235220	137144	69.03	6880	6880	6600	8950	4830	6890	6724.58	0.99	0	-3417	7096	6992	6846	6742	6596	7045	6795	103	2060	500	5090	10	1	20608031	1377	14.88	2.56	12	0.67	449.00	2610.00	11530	20230628	-42.06	6230	20240206	7.22	7820	-14.58	20240111	6230	7.22	20240206	11530	-42.06	20230628	6230	7.22	20240206	6.00	N	164060	500	103 억		204246	N	N	0	N	00	N
68	20240219	140759	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6680	-210	5	-3.05	666015530	98759	49.71	6880	6880	6600	8950	4830	6890	6743.85	0.99	0	2529	7096	6992	6846	6742	6596	7045	6795	103	2060	500	5090	10	1	20608031	1377	14.88	2.56	12	0.48	449.00	2610.00	11530	20230628	-42.06	6230	20240206	7.22	7820	-14.58	20240111	6230	7.22	20240206	11530	-42.06	20230628	6230	7.22	20240206	6.00	N	164060	500	103 억		204246	N	N	0	N	00	N
69	20240219	130758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6710	-180	5	-2.61	591794690	87664	44.12	6880	6880	6600	8950	4830	6890	6750.72	0.99	0	3428	7096	6992	6846	6742	6596	7045	6795	103	2060	500	5090	10	1	20608031	1383	14.94	2.57	12	0.43	449.00	2610.00	11530	20230628	-41.80	6230	20240206	7.70	7820	-14.19	20240111	6230	7.70	20240206	11530	-41.80	20230628	6230	7.70	20240206	6.00	N	164060	500	103 억		204246	N	N	0	N	00	N
70	20240219	120757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6700	-190	5	-2.76	539507900	79861	40.20	6880	6880	6600	8950	4830	6890	6755.59	0.99	0	7632	7096	6992	6846	6742	6596	7045	6795	103	2060	500	5090	10	1	20608031	1381	14.92	2.57	12	0.39	449.00	2610.00	11530	20230628	-41.89	6230	20240206	7.54	7820	-14.32	20240111	6230	7.54	20240206	11530	-41.89	20230628	6230	7.54	20240206	6.00	N	164060	500	103 억		204246	N	N	0	N	00	N
71	20240219	110756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6740	-150	5	-2.18	441262570	65198	32.82	6880	6880	6600	8950	4830	6890	6768.04	0.99	0	7678	7096	6992	6846	6742	6596	7045	6795	103	2060	500	5090	10	1	20608031	1389	15.01	2.58	12	0.32	449.00	2610.00	11530	20230628	-41.54	6230	20240206	8.19	7820	-13.81	20240111	6230	8.19	20240206	11530	-41.54	20230628	6230	8.19	20240206	6.00	N	164060	500	103 억		204246	N	N	0	N	00	N
72	20240219	100751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6750	-140	5	-2.03	306537500	45205	22.75	6880	6880	6600	8950	4830	6890	6781.05	0.99	0	5410	7096	6992	6846	6742	6596	7045	6795	103	2060	500	5090	10	1	20608031	1391	15.03	2.59	12	0.22	449.00	2610.00	11530	20230628	-41.46	6230	20240206	8.35	7820	-13.68	20240111	6230	8.35	20240206	11530	-41.46	20230628	6230	8.35	20240206	6.00	N	164060	500	103 억		204246	N	N	0	N	00	N
73	20240219	090751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6790	-100	5	-1.45	120440600	17803	8.96	6880	6880	6600	8950	4830	6890	6765.19	0.99	0	7177	7096	6992	6846	6742	6596	7045	6795	103	2060	500	5090	10	1	20608031	1399	15.12	2.60	12	0.09	449.00	2610.00	11530	20230628	-41.11	6230	20240206	8.99	7820	-13.17	20240111	6230	8.99	20240206	11530	-41.11	20230628	6230	8.99	20240206	6.00	N	164060	500	103 억		204246	N	N	0	N	00	N
74	20240216	160748	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6890	100	2	1.47	1349666330	197351	102.81	6800	6950	6700	8820	4760	6790	6838.76	0.91	0	15473	6950	6870	6730	6650	6510	6910	6690	103	2030	500	5020	10	1	20608031	1420	15.35	2.64	12	0.96	449.00	2610.00	11530	20230628	-40.24	6230	20240206	10.59	7820	-11.89	20240111	6230	10.59	20240206	11530	-40.24	20230628	6230	10.59	20240206	6.00	N	164060	500	103 억		188474	N	N	0	N	00	N
75	20240216	150754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6870	80	2	1.18	1292246530	188992	98.45	6800	6950	6700	8820	4760	6790	6837.57	0.91	0	16239	6950	6870	6730	6650	6510	6910	6690	103	2030	500	5020	10	1	20608031	1416	15.30	2.63	12	0.92	449.00	2610.00	11530	20230628	-40.42	6230	20240206	10.27	7820	-12.15	20240111	6230	10.27	20240206	11530	-40.42	20230628	6230	10.27	20240206	6.00	N	164060	500	103 억		188474	N	N	0	N	00	N
76	20240216	140757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6890	100	2	1.47	1063753080	155935	81.23	6800	6910	6700	8820	4760	6790	6821.77	0.91	0	12184	6950	6870	6730	6650	6510	6910	6690	103	2030	500	5020	10	1	20608031	1420	15.35	2.64	12	0.76	449.00	2610.00	11530	20230628	-40.24	6230	20240206	10.59	7820	-11.89	20240111	6230	10.59	20240206	11530	-40.24	20230628	6230	10.59	20240206	6.00	N	164060	500	103 억		188474	N	N	0	N	00	N
77	20240216	130748	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6830	40	2	0.59	906192690	132895	69.23	6800	6910	6700	8820	4760	6790	6818.86	0.91	0	3828	6950	6870	6730	6650	6510	6910	6690	103	2030	500	5020	10	1	20608031	1408	15.21	2.62	12	0.64	449.00	2610.00	11530	20230628	-40.76	6230	20240206	9.63	7820	-12.66	20240111	6230	9.63	20240206	11530	-40.76	20230628	6230	9.63	20240206	6.00	N	164060	500	103 억		188474	N	N	0	N	00	N
78	20240216	120752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6850	60	2	0.88	842594880	123585	64.38	6800	6910	6700	8820	4760	6790	6817.94	0.91	0	4616	6950	6870	6730	6650	6510	6910	6690	103	2030	500	5020	10	1	20608031	1412	15.26	2.62	12	0.60	449.00	2610.00	11530	20230628	-40.59	6230	20240206	9.95	7820	-12.40	20240111	6230	9.95	20240206	11530	-40.59	20230628	6230	9.95	20240206	6.00	N	164060	500	103 억		188474	N	N	0	N	00	N
79	20240216	110800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	110	2	1.62	657869680	96691	50.37	6800	6900	6700	8820	4760	6790	6803.84	0.91	0	4600	6950	6870	6730	6650	6510	6910	6690	103	2030	500	5020	10	1	20608031	1422	15.37	2.64	12	0.47	449.00	2610.00	11530	20230628	-40.16	6230	20240206	10.75	7820	-11.76	20240111	6230	10.75	20240206	11530	-40.16	20230628	6230	10.75	20240206	6.00	N	164060	500	103 억		188474	N	N	0	N	00	N
80	20240216	100754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6740	-50	5	-0.74	304841610	44987	23.44	6800	6840	6700	8820	4760	6790	6776.22	0.91	0	-16839	6950	6870	6730	6650	6510	6910	6690	103	2030	500	5020	10	1	20608031	1389	15.01	2.58	12	0.22	449.00	2610.00	11530	20230628	-41.54	6230	20240206	8.19	7820	-13.81	20240111	6230	8.19	20240206	11530	-41.54	20230628	6230	8.19	20240206	6.00	N	164060	500	103 억		188474	N	N	0	N	00	N
81	20240216	090745	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6800	10	2	0.15	69815480	10279	5.35	6800	6820	6760	8820	4760	6790	6792.05	0.91	0	-8280	6950	6870	6730	6650	6510	6910	6690	103	2030	500	5020	10	1	20608031	1401	15.14	2.61	12	0.05	449.00	2610.00	11530	20230628	-41.02	6230	20240206	9.15	7820	-13.04	20240111	6230	9.15	20240206	11530	-41.02	20230628	6230	9.15	20240206	6.00	N	164060	500	103 억		188474	N	N	0	N	00	N
82	20240215	160746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6790	200	2	3.03	1279499600	190202	224.96	6590	6810	6590	8560	4620	6590	6726.96	0.85	0	13936	6736	6662	6516	6442	6296	6700	6480	103	1970	500	4870	10	1	20608031	1399	15.12	2.60	12	0.92	449.00	2610.00	11530	20230628	-41.11	6230	20240206	8.99	7820	-13.17	20240111	6230	8.99	20240206	11530	-41.11	20230628	6230	8.99	20240206	5.98	N	164060	500	103 억		174567	N	N	0	N	00	N
83	20240215	150751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6810	220	2	3.34	1214973780	180704	213.72	6590	6810	6590	8560	4620	6590	6723.56	0.85	0	14155	6736	6662	6516	6442	6296	6700	6480	103	1970	500	4870	10	1	20608031	1403	15.17	2.61	12	0.88	449.00	2610.00	11530	20230628	-40.94	6230	20240206	9.31	7820	-12.92	20240111	6230	9.31	20240206	11530	-40.94	20230628	6230	9.31	20240206	5.98	N	164060	500	103 억		174567	N	N	0	N	00	N
84	20240215	140746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6760	170	2	2.58	1073477190	159799	189.00	6590	6800	6590	8560	4620	6590	6717.67	0.85	0	15185	6736	6662	6516	6442	6296	6700	6480	103	1970	500	4870	10	1	20608031	1393	15.06	2.59	12	0.78	449.00	2610.00	11530	20230628	-41.37	6230	20240206	8.51	7820	-13.55	20240111	6230	8.51	20240206	11530	-41.37	20230628	6230	8.51	20240206	5.98	N	164060	500	103 억		174567	N	N	0	N	00	N
85	20240215	130734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6750	160	2	2.43	992077790	147749	174.75	6590	6800	6590	8560	4620	6590	6714.62	0.85	0	14021	6736	6662	6516	6442	6296	6700	6480	103	1970	500	4870	10	1	20608031	1391	15.03	2.59	12	0.72	449.00	2610.00	11530	20230628	-41.46	6230	20240206	8.35	7820	-13.68	20240111	6230	8.35	20240206	11530	-41.46	20230628	6230	8.35	20240206	5.98	N	164060	500	103 억		174567	N	N	0	N	00	N
86	20240215	120746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6760	170	2	2.58	910792030	135689	160.48	6590	6800	6590	8560	4620	6590	6712.35	0.85	0	12105	6736	6662	6516	6442	6296	6700	6480	103	1970	500	4870	10	1	20608031	1393	15.06	2.59	12	0.66	449.00	2610.00	11530	20230628	-41.37	6230	20240206	8.51	7820	-13.55	20240111	6230	8.51	20240206	11530	-41.37	20230628	6230	8.51	20240206	5.98	N	164060	500	103 억		174567	N	N	0	N	00	N
87	20240215	110742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6740	150	2	2.28	835342860	124501	147.25	6590	6800	6590	8560	4620	6590	6709.53	0.85	0	11601	6736	6662	6516	6442	6296	6700	6480	103	1970	500	4870	10	1	20608031	1389	15.01	2.58	12	0.60	449.00	2610.00	11530	20230628	-41.54	6230	20240206	8.19	7820	-13.81	20240111	6230	8.19	20240206	11530	-41.54	20230628	6230	8.19	20240206	5.98	N	164060	500	103 억		174567	N	N	0	N	00	N
88	20240215	100741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6740	150	2	2.28	523268930	78314	92.62	6590	6750	6590	8560	4620	6590	6681.68	0.85	0	12395	6736	6662	6516	6442	6296	6700	6480	103	1970	500	4870	10	1	20608031	1389	15.01	2.58	12	0.38	449.00	2610.00	11530	20230628	-41.54	6230	20240206	8.19	7820	-13.81	20240111	6230	8.19	20240206	11530	-41.54	20230628	6230	8.19	20240206	5.98	N	164060	500	103 억		174567	N	N	0	N	00	N
89	20240215	090743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6610	20	2	0.30	115971250	17572	20.78	6590	6650	6590	8560	4620	6590	6599.78	0.85	0	2448	6736	6662	6516	6442	6296	6700	6480	103	1970	500	4870	10	1	20608031	1362	14.72	2.53	12	0.09	449.00	2610.00	11530	20230628	-42.67	6230	20240206	6.10	7820	-15.47	20240111	6230	6.10	20240206	11530	-42.67	20230628	6230	6.10	20240206	5.98	N	164060	500	103 억		174567	N	N	0	N	00	N
90	20240214	160738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6590	100	2	1.54	541246840	83178	62.79	6430	6590	6370	8430	4550	6490	6506.92	0.86	0	-3046	6670	6580	6500	6410	6330	6625	6455	103	1940	500	4800	10	1	20608031	1358	14.68	2.52	12	0.40	449.00	2610.00	11530	20230628	-42.84	6230	20240206	5.78	7820	-15.73	20240111	6230	5.78	20240206	11530	-42.84	20230628	6230	5.78	20240206	5.99	N	164060	500	103 억		177636	N	N	0	N	00	N
91	20240214	150740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6580	90	2	1.39	519784060	79916	60.33	6430	6590	6370	8430	4550	6490	6504.13	0.86	0	-3670	6670	6580	6500	6410	6330	6625	6455	103	1940	500	4800	10	1	20608031	1356	14.65	2.52	12	0.39	449.00	2610.00	11530	20230628	-42.93	6230	20240206	5.62	7820	-15.86	20240111	6230	5.62	20240206	11530	-42.93	20230628	6230	5.62	20240206	5.99	N	164060	500	103 억		177636	N	N	0	N	00	N
92	20240214	140735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6580	90	2	1.39	434568000	66947	50.54	6430	6590	6370	8430	4550	6490	6491.22	0.86	0	-1324	6670	6580	6500	6410	6330	6625	6455	103	1940	500	4800	10	1	20608031	1356	14.65	2.52	12	0.32	449.00	2610.00	11530	20230628	-42.93	6230	20240206	5.62	7820	-15.86	20240111	6230	5.62	20240206	11530	-42.93	20230628	6230	5.62	20240206	5.99	N	164060	500	103 억		177636	N	N	0	N	00	N
93	20240214	130738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6590	100	2	1.54	388080840	59869	45.20	6430	6590	6370	8430	4550	6490	6482.17	0.86	0	-284	6670	6580	6500	6410	6330	6625	6455	103	1940	500	4800	10	1	20608031	1358	14.68	2.52	12	0.29	449.00	2610.00	11530	20230628	-42.84	6230	20240206	5.78	7820	-15.73	20240111	6230	5.78	20240206	11530	-42.84	20230628	6230	5.78	20240206	5.99	N	164060	500	103 억		177636	N	N	0	N	00	N
94	20240214	120732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6490	0	3	0.00	230303890	35773	27.01	6430	6490	6370	8430	4550	6490	6437.92	0.86	0	796	6670	6580	6500	6410	6330	6625	6455	103	1940	500	4800	10	1	20608031	1337	14.45	2.49	12	0.17	449.00	2610.00	11530	20230628	-43.71	6230	20240206	4.17	7820	-17.01	20240111	6230	4.17	20240206	11530	-43.71	20230628	6230	4.17	20240206	5.99	N	164060	500	103 억		177636	N	N	0	N	00	N
95	20240214	110738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6470	-20	5	-0.31	180890550	28125	21.23	6430	6490	6370	8430	4550	6490	6431.66	0.86	0	-4064	6670	6580	6500	6410	6330	6625	6455	103	1940	500	4800	10	1	20608031	1333	14.41	2.48	12	0.14	449.00	2610.00	11530	20230628	-43.89	6230	20240206	3.85	7820	-17.26	20240111	6230	3.85	20240206	11530	-43.89	20230628	6230	3.85	20240206	5.99	N	164060	500	103 억		177636	N	N	0	N	00	N
96	20240214	090728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6410	-80	5	-1.23	42840970	6687	5.05	6430	6480	6370	8430	4550	6490	6406.61	0.86	0	-371	6670	6580	6500	6410	6330	6625	6455	103	1940	500	4800	10	1	20608031	1321	14.28	2.46	12	0.03	449.00	2610.00	11530	20230628	-44.41	6230	20240206	2.89	7820	-18.03	20240111	6230	2.89	20240206	11530	-44.41	20230628	6230	2.89	20240206	5.99	N	164060	500	103 억		177636	N	N	0	N	00	N
97	20240213	160728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6490	60	2	0.93	848587180	130416	114.19	6420	6590	6420	8350	4510	6430	6506.81	0.69	0	32309	6556	6492	6366	6302	6176	6525	6335	103	1920	500	4750	10	1	20608031	1337	14.45	2.49	12	0.63	449.00	2610.00	11530	20230628	-43.71	6230	20240206	4.17	7820	-17.01	20240111	6230	4.17	20240206	11530	-43.71	20230628	6230	4.17	20240206	5.96	N	164060	500	103 억		142867	N	N	0	N	00	N
98	20240213	150727	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6480	50	2	0.78	820007620	126006	110.33	6420	6590	6420	8350	4510	6430	6507.69	0.69	0	33861	6556	6492	6366	6302	6176	6525	6335	103	1920	500	4750	10	1	20608031	1335	14.43	2.48	12	0.61	449.00	2610.00	11530	20230628	-43.80	6230	20240206	4.01	7820	-17.14	20240111	6230	4.01	20240206	11530	-43.80	20230628	6230	4.01	20240206	5.96	N	164060	500	103 억		142867	N	N	0	N	00	N
99	20240213	140735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6530	100	2	1.56	462083750	70831	62.02	6420	6590	6420	8350	4510	6430	6523.75	0.69	0	8627	6556	6492	6366	6302	6176	6525	6335	103	1920	500	4750	10	1	20608031	1346	14.54	2.50	12	0.34	449.00	2610.00	11530	20230628	-43.37	6230	20240206	4.82	7820	-16.50	20240111	6230	4.82	20240206	11530	-43.37	20230628	6230	4.82	20240206	5.96	N	164060	500	103 억		142867	N	N	0	N	00	N
100	20240213	130726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6570	140	2	2.18	398850650	61186	53.58	6420	6590	6420	8350	4510	6430	6518.66	0.69	0	7426	6556	6492	6366	6302	6176	6525	6335	103	1920	500	4750	10	1	20608031	1354	14.63	2.52	12	0.30	449.00	2610.00	11530	20230628	-43.02	6230	20240206	5.46	7820	-15.98	20240111	6230	5.46	20240206	11530	-43.02	20230628	6230	5.46	20240206	5.96	N	164060	500	103 억		142867	N	N	0	N	00	N
101	20240213	120734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6520	90	2	1.40	346593470	53203	46.59	6420	6590	6420	8350	4510	6430	6514.55	0.69	0	5048	6556	6492	6366	6302	6176	6525	6335	103	1920	500	4750	10	1	20608031	1344	14.52	2.50	12	0.26	449.00	2610.00	11530	20230628	-43.45	6230	20240206	4.65	7820	-16.62	20240111	6230	4.65	20240206	11530	-43.45	20230628	6230	4.65	20240206	5.96	N	164060	500	103 억		142867	N	N	0	N	00	N
102	20240213	110744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6490	60	2	0.93	320085210	49123	43.01	6420	6590	6420	8350	4510	6430	6515.99	0.69	0	4317	6556	6492	6366	6302	6176	6525	6335	103	1920	500	4750	10	1	20608031	1337	14.45	2.49	12	0.24	449.00	2610.00	11530	20230628	-43.71	6230	20240206	4.17	7820	-17.01	20240111	6230	4.17	20240206	11530	-43.71	20230628	6230	4.17	20240206	5.96	N	164060	500	103 억		142867	N	N	0	N	00	N
103	20240213	100620	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6560	130	2	2.02	184752240	28438	24.90	6420	6560	6420	8350	4510	6430	6496.67	0.69	0	1307	6556	6492	6366	6302	6176	6525	6335	103	1920	500	4750	10	1	20608031	1352	14.61	2.51	12	0.14	449.00	2610.00	11530	20230628	-43.10	6230	20240206	5.30	7820	-16.11	20240111	6230	5.30	20240206	11530	-43.10	20230628	6230	5.30	20240206	5.96	N	164060	500	103 억		142867	N	N	0	N	00	N