KissMeData/370090/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	161145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25100	-600	5	-2.33	1486615300	58944	143.14	25700	25750	25050	33400	18000	25700	25219.38	0.32	0	5520	26300	26000	25800	25500	25300	26150	25650	42	7700	500	18500	50	1	8181830	2054	98.05	5.20	12	0.72	256.00	4827.00	39800	20230912	-36.93	18100	20230407	38.67	34550	-27.35	20240102	25050	0.20	20240229	39800	-36.93	20230912	18100	38.67	20230407	5.72	N	370090	500	41 억		25995	N	N	1	N	00	N
3	20240229	151150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25100	-600	5	-2.33	1409143850	55857	135.64	25700	25750	25050	33400	18000	25700	25226.01	0.32	0	5423	26300	26000	25800	25500	25300	26150	25650	42	7700	500	18500	50	1	8181830	2054	98.05	5.20	12	0.68	256.00	4827.00	39800	20230912	-36.93	18100	20230407	38.67	34550	-27.35	20240102	25050	0.20	20240229	39800	-36.93	20230912	18100	38.67	20230407	5.72	N	370090	500	41 억		25995	N	N	1	N	00	N
4	20240229	141150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25100	-600	5	-2.33	1201471050	47580	115.54	25700	25750	25100	33400	18000	25700	25249.71	0.32	0	5047	26300	26000	25800	25500	25300	26150	25650	42	7700	500	18500	50	1	8181830	2054	98.05	5.20	12	0.58	256.00	4827.00	39800	20230912	-36.93	18100	20230407	38.67	34550	-27.35	20240102	25100	0.00	20240229	39800	-36.93	20230912	18100	38.67	20230407	5.72	N	370090	500	41 억		25995	N	N	1	N	00	N
5	20240229	131148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25250	-450	5	-1.75	1090649050	43172	104.84	25700	25750	25100	33400	18000	25700	25260.85	0.32	0	3719	26300	26000	25800	25500	25300	26150	25650	42	7700	500	18500	50	1	8181830	2066	98.63	5.23	12	0.53	256.00	4827.00	39800	20230912	-36.56	18100	20230407	39.50	34550	-26.92	20240102	25100	0.60	20240229	39800	-36.56	20230912	18100	39.50	20230407	5.72	N	370090	500	41 억		25995	N	N	1	N	00	N
6	20240229	121147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25250	-450	5	-1.75	957886300	37904	92.04	25700	25750	25100	33400	18000	25700	25269.10	0.32	0	2220	26300	26000	25800	25500	25300	26150	25650	42	7700	500	18500	50	1	8181830	2066	98.63	5.23	12	0.46	256.00	4827.00	39800	20230912	-36.56	18100	20230407	39.50	34550	-26.92	20240102	25100	0.60	20240229	39800	-36.56	20230912	18100	39.50	20230407	5.72	N	370090	500	41 억		25995	N	N	1	N	00	N
7	20240229	111152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	-500	5	-1.95	808242800	31987	77.68	25700	25750	25100	33400	18000	25700	25265.13	0.32	0	-210	26300	26000	25800	25500	25300	26150	25650	42	7700	500	18500	50	1	8181830	2062	98.44	5.22	12	0.39	256.00	4827.00	39800	20230912	-36.68	18100	20230407	39.23	34550	-27.06	20240102	25100	0.40	20240229	39800	-36.68	20230912	18100	39.23	20230407	5.72	N	370090	500	41 억		25995	N	N	1	N	00	N
8	20240229	101153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25150	-550	5	-2.14	563423400	22256	54.05	25700	25750	25150	33400	18000	25700	25312.09	0.32	0	-1258	26300	26000	25800	25500	25300	26150	25650	42	7700	500	18500	50	1	8181830	2058	98.24	5.21	12	0.27	256.00	4827.00	39800	20230912	-36.81	18100	20230407	38.95	34550	-27.21	20240102	25150	0.00	20240229	39800	-36.81	20230912	18100	38.95	20230407	5.72	N	370090	500	41 억		25995	N	N	1	N	00	N
9	20240229	091151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25300	-400	5	-1.56	152813950	5987	14.54	25700	25750	25300	33400	18000	25700	25518.22	0.32	0	-636	26300	26000	25800	25500	25300	26150	25650	42	7700	500	18500	50	1	8181830	2070	98.83	5.24	12	0.07	256.00	4827.00	39800	20230912	-36.43	18100	20230407	39.78	34550	-26.77	20240102	25250	0.20	20240130	39800	-36.43	20230912	18100	39.78	20230407	5.72	N	370090	500	41 억		25995	N	N	1	N	00	N
10	20240228	161041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25700	0	3	0.00	1043361650	40507	66.00	25650	26100	25600	33400	18000	25700	25757.59	0.36	0	-3093	26800	26250	25950	25400	25100	26100	25250	42	7700	500	18500	50	1	8181830	2103	100.39	5.32	12	0.50	256.00	4827.00	39800	20230912	-35.43	18100	20230407	41.99	34550	-25.62	20240102	25250	1.78	20240130	39800	-35.43	20230912	18100	41.99	20230407	5.79	N	370090	500	41 억		29051	N	N	1	N	00	N
11	20240228	151040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25750	50	2	0.19	998413200	38759	63.15	25650	26100	25600	33400	18000	25700	25759.52	0.36	0	-3469	26800	26250	25950	25400	25100	26100	25250	42	7700	500	18500	50	1	8181830	2107	100.59	5.33	12	0.47	256.00	4827.00	39800	20230912	-35.30	18100	20230407	42.27	34550	-25.47	20240102	25250	1.98	20240130	39800	-35.30	20230912	18100	42.27	20230407	5.79	N	370090	500	41 억		29051	N	N	0	N	00	N
12	20240228	141148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25850	150	2	0.58	872326700	33893	55.22	25650	26100	25600	33400	18000	25700	25737.67	0.36	0	-3189	26800	26250	25950	25400	25100	26100	25250	42	7700	500	18500	50	1	8181830	2115	100.98	5.36	12	0.41	256.00	4827.00	39800	20230912	-35.05	18100	20230407	42.82	34550	-25.18	20240102	25250	2.38	20240130	39800	-35.05	20230912	18100	42.82	20230407	5.79	N	370090	500	41 억		29051	N	N	0	N	00	N
13	20240228	131138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	100	2	0.39	710513650	27645	45.04	25650	25850	25600	33400	18000	25700	25701.34	0.36	0	-2984	26800	26250	25950	25400	25100	26100	25250	42	7700	500	18500	50	1	8181830	2111	100.78	5.34	12	0.34	256.00	4827.00	39800	20230912	-35.18	18100	20230407	42.54	34550	-25.33	20240102	25250	2.18	20240130	39800	-35.18	20230912	18100	42.54	20230407	5.79	N	370090	500	41 억		29051	N	N	0	N	00	N
14	20240228	121152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25650	-50	5	-0.19	586225250	22811	37.17	25650	25850	25600	33400	18000	25700	25699.24	0.36	0	-1508	26800	26250	25950	25400	25100	26100	25250	42	7700	500	18500	50	1	8181830	2099	100.20	5.31	12	0.28	256.00	4827.00	39800	20230912	-35.55	18100	20230407	41.71	34550	-25.76	20240102	25250	1.58	20240130	39800	-35.55	20230912	18100	41.71	20230407	5.79	N	370090	500	41 억		29051	N	N	0	N	00	N
15	20240228	111107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25650	-50	5	-0.19	446034150	17352	28.27	25650	25850	25600	33400	18000	25700	25705.06	0.36	0	358	26800	26250	25950	25400	25100	26100	25250	42	7700	500	18500	50	1	8181830	2099	100.20	5.31	12	0.21	256.00	4827.00	39800	20230912	-35.55	18100	20230407	41.71	34550	-25.76	20240102	25250	1.58	20240130	39800	-35.55	20230912	18100	41.71	20230407	5.79	N	370090	500	41 억		29051	N	N	0	N	00	N
16	20240228	101149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25700	0	3	0.00	240695150	9356	15.24	25650	25850	25600	33400	18000	25700	25726.29	0.36	0	1667	26800	26250	25950	25400	25100	26100	25250	42	7700	500	18500	50	1	8181830	2103	100.39	5.32	12	0.11	256.00	4827.00	39800	20230912	-35.43	18100	20230407	41.99	34550	-25.62	20240102	25250	1.78	20240130	39800	-35.43	20230912	18100	41.99	20230407	5.79	N	370090	500	41 억		29051	N	N	0	N	00	N
17	20240228	091153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25750	50	2	0.19	72023250	2799	4.56	25650	25800	25600	33400	18000	25700	25731.78	0.36	0	26	26800	26250	25950	25400	25100	26100	25250	42	7700	500	18500	50	1	8181830	2107	100.59	5.33	12	0.03	256.00	4827.00	39800	20230912	-35.30	18100	20230407	42.27	34550	-25.47	20240102	25250	1.98	20240130	39800	-35.30	20230912	18100	42.27	20230407	5.79	N	370090	500	41 억		29051	N	N	0	N	00	N
18	20240227	161147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25700	-750	5	-2.84	1570006700	60744	115.44	26450	26500	25650	34350	18550	26450	25846.71	0.37	0	-3516	27450	26950	26700	26200	25950	26825	26075	42	7900	500	19040	50	1	8181830	2103	100.39	5.32	12	0.74	256.00	4827.00	39800	20230912	-35.43	18100	20230407	41.99	34550	-25.62	20240102	25250	1.78	20240130	39800	-35.43	20230912	18100	41.99	20230407	5.78	N	370090	500	41 억		30114	N	N	0	N	00	N
19	20240227	151148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25750	-700	5	-2.65	1449129250	56042	106.51	26450	26500	25650	34350	18550	26450	25857.91	0.37	0	-3817	27450	26950	26700	26200	25950	26825	26075	42	7900	500	19040	50	1	8181830	2107	100.59	5.33	12	0.68	256.00	4827.00	39800	20230912	-35.30	18100	20230407	42.27	34550	-25.47	20240102	25250	1.98	20240130	39800	-35.30	20230912	18100	42.27	20230407	5.78	N	370090	500	41 억		30114	N	N	0	N	00	N
20	20240227	141146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25750	-700	5	-2.65	1250296800	48315	91.82	26450	26500	25650	34350	18550	26450	25878.03	0.37	0	-1617	27450	26950	26700	26200	25950	26825	26075	42	7900	500	19040	50	1	8181830	2107	100.59	5.33	12	0.59	256.00	4827.00	39800	20230912	-35.30	18100	20230407	42.27	34550	-25.47	20240102	25250	1.98	20240130	39800	-35.30	20230912	18100	42.27	20230407	5.78	N	370090	500	41 억		30114	N	N	0	N	00	N
21	20240227	131107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	-650	5	-2.46	1054647000	40723	77.39	26450	26500	25650	34350	18550	26450	25898.07	0.37	0	-1758	27450	26950	26700	26200	25950	26825	26075	42	7900	500	19040	50	1	8181830	2111	100.78	5.34	12	0.50	256.00	4827.00	39800	20230912	-35.18	18100	20230407	42.54	34550	-25.33	20240102	25250	2.18	20240130	39800	-35.18	20230912	18100	42.54	20230407	5.78	N	370090	500	41 억		30114	N	N	0	N	00	N
22	20240227	121148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25850	-600	5	-2.27	947881000	36588	69.54	26450	26500	25650	34350	18550	26450	25906.88	0.37	0	-4222	27450	26950	26700	26200	25950	26825	26075	42	7900	500	19040	50	1	8181830	2115	100.98	5.36	12	0.45	256.00	4827.00	39800	20230912	-35.05	18100	20230407	42.82	34550	-25.18	20240102	25250	2.38	20240130	39800	-35.05	20230912	18100	42.82	20230407	5.78	N	370090	500	41 억		30114	N	N	0	N	00	N
23	20240227	111149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25850	-600	5	-2.27	771313850	29742	56.52	26450	26500	25650	34350	18550	26450	25933.49	0.37	0	-6334	27450	26950	26700	26200	25950	26825	26075	42	7900	500	19040	50	1	8181830	2115	100.98	5.36	12	0.36	256.00	4827.00	39800	20230912	-35.05	18100	20230407	42.82	34550	-25.18	20240102	25250	2.38	20240130	39800	-35.05	20230912	18100	42.82	20230407	5.78	N	370090	500	41 억		30114	N	N	0	N	00	N
24	20240227	101143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	-650	5	-2.46	653311700	25169	47.83	26450	26500	25650	34350	18550	26450	25957.00	0.37	0	-6100	27450	26950	26700	26200	25950	26825	26075	42	7900	500	19040	50	1	8181830	2111	100.78	5.34	12	0.31	256.00	4827.00	39800	20230912	-35.18	18100	20230407	42.54	34550	-25.33	20240102	25250	2.18	20240130	39800	-35.18	20230912	18100	42.54	20230407	5.78	N	370090	500	41 억		30114	N	N	0	N	00	N
25	20240227	091148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26200	-250	5	-0.95	110912550	4223	8.03	26450	26500	26100	34350	18550	26450	26263.92	0.37	0	-1373	27450	26950	26700	26200	25950	26825	26075	42	7900	500	19040	50	1	8181830	2144	102.34	5.43	12	0.05	256.00	4827.00	39800	20230912	-34.17	18100	20230407	44.75	34550	-24.17	20240102	25250	3.76	20240130	39800	-34.17	20230912	18100	44.75	20230407	5.78	N	370090	500	41 억		30114	N	N	0	N	00	N
26	20240226	161143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26450	-550	5	-2.04	1399624150	52370	87.10	27000	27200	26450	35100	18900	27000	26726.02	0.38	0	-1796	28233	27616	27283	26666	26333	27450	26500	42	8100	500	19440	50	1	8181830	2164	103.32	5.48	12	0.64	256.00	4827.00	39800	20230912	-33.54	18100	20230407	46.13	34550	-23.44	20240102	25250	4.75	20240130	39800	-33.54	20230912	18100	46.13	20230407	5.77	N	370090	500	41 억		31221	N	N	0	N	00	N
27	20240226	151134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26550	-450	5	-1.67	1359280600	50846	84.57	27000	27200	26450	35100	18900	27000	26733.27	0.38	0	-1711	28233	27616	27283	26666	26333	27450	26500	42	8100	500	19440	50	1	8181830	2172	103.71	5.50	12	0.62	256.00	4827.00	39800	20230912	-33.29	18100	20230407	46.69	34550	-23.15	20240102	25250	5.15	20240130	39800	-33.29	20230912	18100	46.69	20230407	5.77	N	370090	500	41 억		31221	N	N	0	N	00	N
28	20240226	141140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	-350	5	-1.30	1194093250	44611	74.20	27000	27200	26500	35100	18900	27000	26766.78	0.38	0	-744	28233	27616	27283	26666	26333	27450	26500	42	8100	500	19440	50	1	8181830	2180	104.10	5.52	12	0.55	256.00	4827.00	39800	20230912	-33.04	18100	20230407	47.24	34550	-22.87	20240102	25250	5.54	20240130	39800	-33.04	20230912	18100	47.24	20230407	5.77	N	370090	500	41 억		31221	N	N	0	N	00	N
29	20240226	131132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26500	-500	5	-1.85	1088582300	40636	67.59	27000	27200	26500	35100	18900	27000	26788.61	0.38	0	-507	28233	27616	27283	26666	26333	27450	26500	42	8100	500	19440	50	1	8181830	2168	103.52	5.49	12	0.50	256.00	4827.00	39800	20230912	-33.42	18100	20230407	46.41	34550	-23.30	20240102	25250	4.95	20240130	39800	-33.42	20230912	18100	46.41	20230407	5.77	N	370090	500	41 억		31221	N	N	0	N	00	N
30	20240226	121133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26700	-300	5	-1.11	908052400	33834	56.27	27000	27200	26600	35100	18900	27000	26838.45	0.38	0	-419	28233	27616	27283	26666	26333	27450	26500	42	8100	500	19440	50	1	8181830	2185	104.30	5.53	12	0.41	256.00	4827.00	39800	20230912	-32.91	18100	20230407	47.51	34550	-22.72	20240102	25250	5.74	20240130	39800	-32.91	20230912	18100	47.51	20230407	5.77	N	370090	500	41 억		31221	N	N	0	N	00	N
31	20240226	111131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26750	-250	5	-0.93	767257800	28557	47.50	27000	27200	26650	35100	18900	27000	26867.58	0.38	0	-1173	28233	27616	27283	26666	26333	27450	26500	42	8100	500	19440	50	1	8181830	2189	104.49	5.54	12	0.35	256.00	4827.00	39800	20230912	-32.79	18100	20230407	47.79	34550	-22.58	20240102	25250	5.94	20240130	39800	-32.79	20230912	18100	47.79	20230407	5.77	N	370090	500	41 억		31221	N	N	0	N	00	N
32	20240226	101127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26800	-200	5	-0.74	581425700	21610	35.94	27000	27200	26700	35100	18900	27000	26905.39	0.38	0	-568	28233	27616	27283	26666	26333	27450	26500	42	8100	500	19440	50	1	8181830	2193	104.69	5.55	12	0.26	256.00	4827.00	39800	20230912	-32.66	18100	20230407	48.07	34550	-22.43	20240102	25250	6.14	20240130	39800	-32.66	20230912	18100	48.07	20230407	5.77	N	370090	500	41 억		31221	N	N	0	N	00	N
33	20240226	091126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26900	-100	5	-0.37	67144550	2492	4.14	27000	27100	26900	35100	18900	27000	26944.00	0.38	0	176	28233	27616	27283	26666	26333	27450	26500	42	8100	500	19440	50	1	8181830	2201	105.08	5.57	12	0.03	256.00	4827.00	39800	20230912	-32.41	18100	20230407	48.62	34550	-22.14	20240102	25250	6.53	20240130	39800	-32.41	20230912	18100	48.62	20230407	5.77	N	370090	500	41 억		31221	N	N	0	N	00	N
34	20240223	161127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27000	-700	5	-2.53	1630881050	59983	137.20	27700	27900	26950	36000	19400	27700	27189.49	0.46	0	-7358	28100	27900	27550	27350	27000	28000	27450	42	8300	500	19940	50	1	8181830	2209	105.47	5.59	12	0.73	256.00	4827.00	39800	20230912	-32.16	18100	20230407	49.17	34550	-21.85	20240102	25250	6.93	20240130	39800	-32.16	20230912	18100	49.17	20230407	5.73	N	370090	500	41 억		38031	N	N	0	N	00	N
35	20240223	151119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27150	-550	5	-1.99	1543086600	56731	129.76	27700	27900	27000	36000	19400	27700	27199.96	0.46	0	-7115	28100	27900	27550	27350	27000	28000	27450	42	8300	500	19940	50	1	8181830	2221	106.05	5.62	12	0.69	256.00	4827.00	39800	20230912	-31.78	18100	20230407	50.00	34550	-21.42	20240102	25250	7.52	20240130	39800	-31.78	20230912	18100	50.00	20230407	5.73	N	370090	500	41 억		38031	N	N	0	N	00	N
36	20240223	141119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27100	-600	5	-2.17	1307290050	48010	109.81	27700	27900	27000	36000	19400	27700	27229.43	0.46	0	-6687	28100	27900	27550	27350	27000	28000	27450	42	8300	500	19940	50	1	8181830	2217	105.86	5.61	12	0.59	256.00	4827.00	39800	20230912	-31.91	18100	20230407	49.72	34550	-21.56	20240102	25250	7.33	20240130	39800	-31.91	20230912	18100	49.72	20230407	5.73	N	370090	500	41 억		38031	N	N	0	N	00	N
37	20240223	131119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27150	-550	5	-1.99	966003650	35401	80.97	27700	27900	27100	36000	19400	27700	27287.34	0.46	0	-7171	28100	27900	27550	27350	27000	28000	27450	42	8300	500	19940	50	1	8181830	2221	106.05	5.62	12	0.43	256.00	4827.00	39800	20230912	-31.78	18100	20230407	50.00	34550	-21.42	20240102	25250	7.52	20240130	39800	-31.78	20230912	18100	50.00	20230407	5.73	N	370090	500	41 억		38031	N	N	0	N	00	N
38	20240223	121123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27250	-450	5	-1.62	723040350	26466	60.54	27700	27900	27100	36000	19400	27700	27319.43	0.46	0	-4658	28100	27900	27550	27350	27000	28000	27450	42	8300	500	19940	50	1	8181830	2230	106.45	5.65	12	0.32	256.00	4827.00	39800	20230912	-31.53	18100	20230407	50.55	34550	-21.13	20240102	25250	7.92	20240130	39800	-31.53	20230912	18100	50.55	20230407	5.73	N	370090	500	41 억		38031	N	N	0	N	00	N
39	20240223	111107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27250	-450	5	-1.62	589991800	21589	49.38	27700	27900	27100	36000	19400	27700	27328.16	0.46	0	-5475	28100	27900	27550	27350	27000	28000	27450	42	8300	500	19940	50	1	8181830	2230	106.45	5.65	12	0.26	256.00	4827.00	39800	20230912	-31.53	18100	20230407	50.55	34550	-21.13	20240102	25250	7.92	20240130	39800	-31.53	20230912	18100	50.55	20230407	5.73	N	370090	500	41 억		38031	N	N	0	N	00	N
40	20240223	101115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27300	-400	5	-1.44	454002450	16613	38.00	27700	27900	27100	36000	19400	27700	27327.90	0.46	0	-6184	28100	27900	27550	27350	27000	28000	27450	42	8300	500	19940	50	1	8181830	2234	106.64	5.66	12	0.20	256.00	4827.00	39800	20230912	-31.41	18100	20230407	50.83	34550	-20.98	20240102	25250	8.12	20240130	39800	-31.41	20230912	18100	50.83	20230407	5.73	N	370090	500	41 억		38031	N	N	0	N	00	N
41	20240223	091118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27400	-300	5	-1.08	104983950	3801	8.69	27700	27900	27400	36000	19400	27700	27619.85	0.46	0	-2872	28100	27900	27550	27350	27000	28000	27450	42	8300	500	19940	50	1	8181830	2242	107.03	5.68	12	0.05	256.00	4827.00	39800	20230912	-31.16	18100	20230407	51.38	34550	-20.69	20240102	25250	8.51	20240130	39800	-31.16	20230912	18100	51.38	20230407	5.73	N	370090	500	41 억		38031	N	N	0	N	00	N
42	20240222	161104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	450	2	1.65	1173628800	42688	88.63	27600	27750	27200	35400	19100	27250	27492.74	0.35	0	8601	28116	27682	27466	27032	26816	27575	26925	42	8150	500	19620	50	1	8181830	2266	108.20	5.74	12	0.52	256.00	4827.00	39800	20230912	-30.40	18100	20230407	53.04	34550	-19.83	20240102	25250	9.70	20240130	39800	-30.40	20230912	18100	53.04	20230407	5.74	N	370090	500	41 억		28843	N	N	0	N	00	N
43	20240222	151113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	400	2	1.47	1114320450	40544	84.18	27600	27750	27200	35400	19100	27250	27484.23	0.35	0	8010	28116	27682	27466	27032	26816	27575	26925	42	8150	500	19620	50	1	8181830	2262	108.01	5.73	12	0.50	256.00	4827.00	39800	20230912	-30.53	18100	20230407	52.76	34550	-19.97	20240102	25250	9.50	20240130	39800	-30.53	20230912	18100	52.76	20230407	5.74	N	370090	500	41 억		28843	N	N	0	N	00	N
44	20240222	141111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	350	2	1.28	986691250	35924	74.58	27600	27750	27200	35400	19100	27250	27466.07	0.35	0	8131	28116	27682	27466	27032	26816	27575	26925	42	8150	500	19620	50	1	8181830	2258	107.81	5.72	12	0.44	256.00	4827.00	39800	20230912	-30.65	18100	20230407	52.49	34550	-20.12	20240102	25250	9.31	20240130	39800	-30.65	20230912	18100	52.49	20230407	5.74	N	370090	500	41 억		28843	N	N	0	N	00	N
45	20240222	131056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	350	2	1.28	834856700	30437	63.19	27600	27700	27200	35400	19100	27250	27429.01	0.35	0	7287	28116	27682	27466	27032	26816	27575	26925	42	8150	500	19620	50	1	8181830	2258	107.81	5.72	12	0.37	256.00	4827.00	39800	20230912	-30.65	18100	20230407	52.49	34550	-20.12	20240102	25250	9.31	20240130	39800	-30.65	20230912	18100	52.49	20230407	5.74	N	370090	500	41 억		28843	N	N	0	N	00	N
46	20240222	121106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	200	2	0.73	710402350	25927	53.83	27600	27600	27200	35400	19100	27250	27400.10	0.35	0	6754	28116	27682	27466	27032	26816	27575	26925	42	8150	500	19620	50	1	8181830	2246	107.23	5.69	12	0.32	256.00	4827.00	39800	20230912	-31.03	18100	20230407	51.66	34550	-20.55	20240102	25250	8.71	20240130	39800	-31.03	20230912	18100	51.66	20230407	5.74	N	370090	500	41 억		28843	N	N	0	N	00	N
47	20240222	111106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	200	2	0.73	647183800	23622	49.04	27600	27600	27200	35400	19100	27250	27397.50	0.35	0	6883	28116	27682	27466	27032	26816	27575	26925	42	8150	500	19620	50	1	8181830	2246	107.23	5.69	12	0.29	256.00	4827.00	39800	20230912	-31.03	18100	20230407	51.66	34550	-20.55	20240102	25250	8.71	20240130	39800	-31.03	20230912	18100	51.66	20230407	5.74	N	370090	500	41 억		28843	N	N	0	N	00	N
48	20240222	101056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27300	50	2	0.18	291176050	10668	22.15	27600	27600	27200	35400	19100	27250	27294.34	0.35	0	-378	28116	27682	27466	27032	26816	27575	26925	42	8150	500	19620	50	1	8181830	2234	106.64	5.66	12	0.13	256.00	4827.00	39800	20230912	-31.41	18100	20230407	50.83	34550	-20.98	20240102	25250	8.12	20240130	39800	-31.41	20230912	18100	50.83	20230407	5.74	N	370090	500	41 억		28843	N	N	0	N	00	N
49	20240222	091115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27400	150	2	0.55	59996850	2193	4.55	27600	27600	27200	35400	19100	27250	27358.34	0.35	0	-915	28116	27682	27466	27032	26816	27575	26925	42	8150	500	19620	50	1	8181830	2242	107.03	5.68	12	0.03	256.00	4827.00	39800	20230912	-31.16	18100	20230407	51.38	34550	-20.69	20240102	25250	8.51	20240130	39800	-31.16	20230912	18100	51.38	20230407	5.74	N	370090	500	41 억		28843	N	N	0	N	00	N
50	20240221	161101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27250	-250	5	-0.91	1315275700	47881	131.34	27350	27900	27250	35750	19250	27500	27469.87	0.38	0	-3218	27966	27732	27416	27182	26866	27575	27025	42	8250	500	19800	50	1	8181830	2230	106.45	5.65	12	0.59	256.00	4827.00	39800	20230912	-31.53	18100	20230407	50.55	34550	-21.13	20240102	25250	7.92	20240130	39800	-31.53	20230912	18100	50.55	20230407	5.74	N	370090	500	41 억		31213	N	N	0	N	00	N
51	20240221	151052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	-150	5	-0.55	1246945350	45375	124.46	27350	27900	27250	35750	19250	27500	27480.89	0.38	0	-3267	27966	27732	27416	27182	26866	27575	27025	42	8250	500	19800	50	1	8181830	2238	106.84	5.67	12	0.55	256.00	4827.00	39800	20230912	-31.28	18100	20230407	51.10	34550	-20.84	20240102	25250	8.32	20240130	39800	-31.28	20230912	18100	51.10	20230407	5.74	N	370090	500	41 억		31213	N	N	0	N	00	N
52	20240221	141050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27300	-200	5	-0.73	1116734700	40607	111.38	27350	27900	27250	35750	19250	27500	27501.04	0.38	0	-2664	27966	27732	27416	27182	26866	27575	27025	42	8250	500	19800	50	1	8181830	2234	106.64	5.66	12	0.50	256.00	4827.00	39800	20230912	-31.41	18100	20230407	50.83	34550	-20.98	20240102	25250	8.12	20240130	39800	-31.41	20230912	18100	50.83	20230407	5.74	N	370090	500	41 억		31213	N	N	0	N	00	N
53	20240221	131051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	-50	5	-0.18	890891850	32342	88.71	27350	27900	27250	35750	19250	27500	27545.97	0.38	0	-2490	27966	27732	27416	27182	26866	27575	27025	42	8250	500	19800	50	1	8181830	2246	107.23	5.69	12	0.40	256.00	4827.00	39800	20230912	-31.03	18100	20230407	51.66	34550	-20.55	20240102	25250	8.71	20240130	39800	-31.03	20230912	18100	51.66	20230407	5.74	N	370090	500	41 억		31213	N	N	0	N	00	N
54	20240221	121055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	-50	5	-0.18	793495850	28789	78.97	27350	27900	27250	35750	19250	27500	27562.47	0.38	0	-2044	27966	27732	27416	27182	26866	27575	27025	42	8250	500	19800	50	1	8181830	2246	107.23	5.69	12	0.35	256.00	4827.00	39800	20230912	-31.03	18100	20230407	51.66	34550	-20.55	20240102	25250	8.71	20240130	39800	-31.03	20230912	18100	51.66	20230407	5.74	N	370090	500	41 억		31213	N	N	0	N	00	N
55	20240221	111059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	-50	5	-0.18	676196250	24517	67.25	27350	27900	27250	35750	19250	27500	27580.71	0.38	0	-1615	27966	27732	27416	27182	26866	27575	27025	42	8250	500	19800	50	1	8181830	2246	107.23	5.69	12	0.30	256.00	4827.00	39800	20230912	-31.03	18100	20230407	51.66	34550	-20.55	20240102	25250	8.71	20240130	39800	-31.03	20230912	18100	51.66	20230407	5.74	N	370090	500	41 억		31213	N	N	0	N	00	N
56	20240221	101050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	50	2	0.18	505612550	18313	50.23	27350	27900	27250	35750	19250	27500	27609.49	0.38	0	-1585	27966	27732	27416	27182	26866	27575	27025	42	8250	500	19800	50	1	8181830	2254	107.62	5.71	12	0.22	256.00	4827.00	39800	20230912	-30.78	18100	20230407	52.21	34550	-20.26	20240102	25250	9.11	20240130	39800	-30.78	20230912	18100	52.21	20230407	5.74	N	370090	500	41 억		31213	N	N	0	N	00	N
57	20240221	091053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	150	2	0.55	75402000	2738	7.51	27350	27700	27350	35750	19250	27500	27539.09	0.38	0	315	27966	27732	27416	27182	26866	27575	27025	42	8250	500	19800	50	1	8181830	2262	108.01	5.73	12	0.03	256.00	4827.00	39800	20230912	-30.53	18100	20230407	52.76	34550	-19.97	20240102	25250	9.50	20240130	39800	-30.53	20230912	18100	52.76	20230407	5.74	N	370090	500	41 억		31213	N	N	0	N	00	N
58	20240220	161045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	-50	5	-0.18	982708950	35931	59.84	27650	27650	27100	35800	19300	27550	27349.50	0.37	0	2628	28416	27982	27566	27132	26716	27775	26925	42	8250	500	19830	50	1	8181830	2250	107.42	5.70	12	0.44	256.00	4827.00	39800	20230912	-30.90	18100	20230407	51.93	34550	-20.41	20240102	25250	8.91	20240130	39800	-30.90	20230912	18100	51.93	20230407	5.75	N	370090	500	41 억		30270	N	N	0	N	00	N
59	20240220	151043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	-200	5	-0.73	926157950	33872	56.41	27650	27650	27100	35800	19300	27550	27342.88	0.37	0	2553	28416	27982	27566	27132	26716	27775	26925	42	8250	500	19830	50	1	8181830	2238	106.84	5.67	12	0.41	256.00	4827.00	39800	20230912	-31.28	18100	20230407	51.10	34550	-20.84	20240102	25250	8.32	20240130	39800	-31.28	20230912	18100	51.10	20230407	5.75	N	370090	500	41 억		30270	N	N	0	N	00	N
60	20240220	141039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	-200	5	-0.73	744346050	27230	45.35	27650	27650	27100	35800	19300	27550	27335.51	0.37	0	2478	28416	27982	27566	27132	26716	27775	26925	42	8250	500	19830	50	1	8181830	2238	106.84	5.67	12	0.33	256.00	4827.00	39800	20230912	-31.28	18100	20230407	51.10	34550	-20.84	20240102	25250	8.32	20240130	39800	-31.28	20230912	18100	51.10	20230407	5.75	N	370090	500	41 억		30270	N	N	0	N	00	N
61	20240220	131045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	-200	5	-0.73	611228200	22363	37.24	27650	27650	27100	35800	19300	27550	27332.12	0.37	0	2473	28416	27982	27566	27132	26716	27775	26925	42	8250	500	19830	50	1	8181830	2238	106.84	5.67	12	0.27	256.00	4827.00	39800	20230912	-31.28	18100	20230407	51.10	34550	-20.84	20240102	25250	8.32	20240130	39800	-31.28	20230912	18100	51.10	20230407	5.75	N	370090	500	41 억		30270	N	N	0	N	00	N
62	20240220	121035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	-200	5	-0.73	528172150	19322	32.18	27650	27650	27100	35800	19300	27550	27335.27	0.37	0	2270	28416	27982	27566	27132	26716	27775	26925	42	8250	500	19830	50	1	8181830	2238	106.84	5.67	12	0.24	256.00	4827.00	39800	20230912	-31.28	18100	20230407	51.10	34550	-20.84	20240102	25250	8.32	20240130	39800	-31.28	20230912	18100	51.10	20230407	5.75	N	370090	500	41 억		30270	N	N	0	N	00	N
63	20240220	111039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27400	-150	5	-0.54	455614300	16674	27.77	27650	27650	27100	35800	19300	27550	27324.84	0.37	0	855	28416	27982	27566	27132	26716	27775	26925	42	8250	500	19830	50	1	8181830	2242	107.03	5.68	12	0.20	256.00	4827.00	39800	20230912	-31.16	18100	20230407	51.38	34550	-20.69	20240102	25250	8.51	20240130	39800	-31.16	20230912	18100	51.38	20230407	5.75	N	370090	500	41 억		30270	N	N	0	N	00	N
64	20240220	101033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	-100	5	-0.36	353732350	12960	21.58	27650	27650	27100	35800	19300	27550	27294.16	0.37	0	-17	28416	27982	27566	27132	26716	27775	26925	42	8250	500	19830	50	1	8181830	2246	107.23	5.69	12	0.16	256.00	4827.00	39800	20230912	-31.03	18100	20230407	51.66	34550	-20.55	20240102	25250	8.71	20240130	39800	-31.03	20230912	18100	51.66	20230407	5.75	N	370090	500	41 억		30270	N	N	0	N	00	N
65	20240220	091052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	-200	5	-0.73	86987050	3160	5.26	27650	27650	27350	35800	19300	27550	27527.55	0.37	0	-180	28416	27982	27566	27132	26716	27775	26925	42	8250	500	19830	50	1	8181830	2238	106.84	5.67	12	0.04	256.00	4827.00	39800	20230912	-31.28	18100	20230407	51.10	34550	-20.84	20240102	25250	8.32	20240130	39800	-31.28	20230912	18100	51.10	20230407	5.75	N	370090	500	41 억		30270	N	N	0	N	00	N
66	20240219	161047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-400	5	-1.43	1643547450	59833	104.14	27650	28000	27150	36300	19600	27950	27465.85	0.35	0	7649	28783	28366	27983	27566	27183	28175	27375	42	8350	500	20120	50	1	8181830	2254	107.62	5.71	12	0.73	256.00	4827.00	39800	20230912	-30.78	18100	20230407	52.21	34550	-20.26	20240102	25250	9.11	20240130	39800	-30.78	20230912	18100	52.21	20230407	5.75	N	370090	500	41 억		28417	N	N	0	N	00	N
67	20240219	151050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-300	5	-1.07	1547272750	56336	98.06	27650	28000	27150	36300	19600	27950	27462.01	0.35	0	7832	28783	28366	27983	27566	27183	28175	27375	42	8350	500	20120	50	1	8181830	2262	108.01	5.73	12	0.69	256.00	4827.00	39800	20230912	-30.53	18100	20230407	52.76	34550	-19.97	20240102	25250	9.50	20240130	39800	-30.53	20230912	18100	52.76	20230407	5.75	N	370090	500	41 억		28417	N	N	0	N	00	N
68	20240219	141049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-350	5	-1.25	1442649300	52546	91.46	27650	28000	27150	36300	19600	27950	27451.62	0.35	0	7607	28783	28366	27983	27566	27183	28175	27375	42	8350	500	20120	50	1	8181830	2258	107.81	5.72	12	0.64	256.00	4827.00	39800	20230912	-30.65	18100	20230407	52.49	34550	-20.12	20240102	25250	9.31	20240130	39800	-30.65	20230912	18100	52.49	20230407	5.75	N	370090	500	41 억		28417	N	N	0	N	00	N
69	20240219	131047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-400	5	-1.43	1307731100	47660	82.96	27650	28000	27150	36300	19600	27950	27434.93	0.35	0	7621	28783	28366	27983	27566	27183	28175	27375	42	8350	500	20120	50	1	8181830	2254	107.62	5.71	12	0.58	256.00	4827.00	39800	20230912	-30.78	18100	20230407	52.21	34550	-20.26	20240102	25250	9.11	20240130	39800	-30.78	20230912	18100	52.21	20230407	5.75	N	370090	500	41 억		28417	N	N	0	N	00	N
70	20240219	121046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	-450	5	-1.61	1128301250	41144	71.61	27650	28000	27150	36300	19600	27950	27418.66	0.35	0	6823	28783	28366	27983	27566	27183	28175	27375	42	8350	500	20120	50	1	8181830	2250	107.42	5.70	12	0.50	256.00	4827.00	39800	20230912	-30.90	18100	20230407	51.93	34550	-20.41	20240102	25250	8.91	20240130	39800	-30.90	20230912	18100	51.93	20230407	5.75	N	370090	500	41 억		28417	N	N	0	N	00	N
71	20240219	111043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	-600	5	-2.15	1004840800	36648	63.79	27650	28000	27150	36300	19600	27950	27413.53	0.35	0	4111	28783	28366	27983	27566	27183	28175	27375	42	8350	500	20120	50	1	8181830	2238	106.84	5.67	12	0.45	256.00	4827.00	39800	20230912	-31.28	18100	20230407	51.10	34550	-20.84	20240102	25250	8.32	20240130	39800	-31.28	20230912	18100	51.10	20230407	5.75	N	370090	500	41 억		28417	N	N	0	N	00	N
72	20240219	101039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27250	-700	5	-2.50	756267600	27553	47.96	27650	28000	27150	36300	19600	27950	27441.20	0.35	0	1127	28783	28366	27983	27566	27183	28175	27375	42	8350	500	20120	50	1	8181830	2230	106.45	5.65	12	0.34	256.00	4827.00	39800	20230912	-31.53	18100	20230407	50.55	34550	-21.13	20240102	25250	7.92	20240130	39800	-31.53	20230912	18100	50.55	20230407	5.75	N	370090	500	41 억		28417	N	N	0	N	00	N
73	20240219	091040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27750	-200	5	-0.72	129440150	4667	8.12	27650	28000	27650	36300	19600	27950	27717.56	0.35	0	676	28783	28366	27983	27566	27183	28175	27375	42	8350	500	20120	50	1	8181830	2270	108.40	5.75	12	0.06	256.00	4827.00	39800	20230912	-30.28	18100	20230407	53.31	34550	-19.68	20240102	25250	9.90	20240130	39800	-30.28	20230912	18100	53.31	20230407	5.75	N	370090	500	41 억		28417	N	N	0	N	00	N
74	20240216	161030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27950	150	2	0.54	1590270600	56928	78.04	28150	28400	27600	36100	19500	27800	27934.71	0.38	0	-2481	29200	28500	28100	27400	27000	28300	27200	42	8300	500	20010	50	1	8181830	2287	109.18	5.79	12	0.70	256.00	4827.00	39800	20230912	-29.77	18100	20230407	54.42	34550	-19.10	20240102	25250	10.69	20240130	39800	-29.77	20230912	18100	54.42	20230407	5.72	N	370090	500	41 억		30898	N	N	3	N	00	N
75	20240216	151041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28000	200	2	0.72	1523544750	54541	74.76	28150	28400	27600	36100	19500	27800	27933.94	0.38	0	-2708	29200	28500	28100	27400	27000	28300	27200	42	8300	500	20010	50	1	8181830	2291	109.38	5.80	12	0.67	256.00	4827.00	39800	20230912	-29.65	18100	20230407	54.70	34550	-18.96	20240102	25250	10.89	20240130	39800	-29.65	20230912	18100	54.70	20230407	5.72	N	370090	500	41 억		30898	N	N	3	N	00	N
76	20240216	141044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27850	50	2	0.18	1249506850	44742	61.33	28150	28400	27600	36100	19500	27800	27926.93	0.38	0	-3980	29200	28500	28100	27400	27000	28300	27200	42	8300	500	20010	50	1	8181830	2279	108.79	5.77	12	0.55	256.00	4827.00	39800	20230912	-30.03	18100	20230407	53.87	34550	-19.39	20240102	25250	10.30	20240130	39800	-30.03	20230912	18100	53.87	20230407	5.72	N	370090	500	41 억		30898	N	N	3	N	00	N
77	20240216	131037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	0	3	0.00	1144289600	40962	56.15	28150	28400	27600	36100	19500	27800	27935.39	0.38	0	-4573	29200	28500	28100	27400	27000	28300	27200	42	8300	500	20010	50	1	8181830	2275	108.59	5.76	12	0.50	256.00	4827.00	39800	20230912	-30.15	18100	20230407	53.59	34550	-19.54	20240102	25250	10.10	20240130	39800	-30.15	20230912	18100	53.59	20230407	5.72	N	370090	500	41 억		30898	N	N	3	N	00	N
78	20240216	121041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27900	100	2	0.36	1057452500	37836	51.87	28150	28400	27600	36100	19500	27800	27948.32	0.38	0	-4636	29200	28500	28100	27400	27000	28300	27200	42	8300	500	20010	50	1	8181830	2283	108.98	5.78	12	0.46	256.00	4827.00	39800	20230912	-29.90	18100	20230407	54.14	34550	-19.25	20240102	25250	10.50	20240130	39800	-29.90	20230912	18100	54.14	20230407	5.72	N	370090	500	41 억		30898	N	N	3	N	00	N
79	20240216	111048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27750	-50	5	-0.18	883726700	31576	43.28	28150	28400	27600	36100	19500	27800	27987.29	0.38	0	-4709	29200	28500	28100	27400	27000	28300	27200	42	8300	500	20010	50	1	8181830	2270	108.40	5.75	12	0.39	256.00	4827.00	39800	20230912	-30.28	18100	20230407	53.31	34550	-19.68	20240102	25250	9.90	20240130	39800	-30.28	20230912	18100	53.31	20230407	5.72	N	370090	500	41 억		30898	N	N	3	N	00	N
80	20240216	091035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28250	450	2	1.62	209843600	7456	10.22	28150	28300	27950	36100	19500	27800	28144.26	0.38	0	-1576	29200	28500	28100	27400	27000	28300	27200	42	8300	500	20010	50	1	8181830	2311	110.35	5.85	12	0.09	256.00	4827.00	39800	20230912	-29.02	18100	20230407	56.08	34550	-18.23	20240102	25250	11.88	20240130	39800	-29.02	20230912	18100	56.08	20230407	5.72	N	370090	500	41 억		30898	N	N	3	N	00	N
81	20240215	161030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	-600	5	-2.11	2025403350	72421	36.86	28800	28800	27700	36900	19900	28400	27967.50	0.50	0	-10906	30033	29216	28283	27466	26533	29625	27875	42	8500	500	20440	50	1	8181830	2275	108.59	5.76	12	0.89	256.00	4827.00	39800	20230912	-30.15	18100	20230407	53.59	34550	-19.54	20240102	25250	10.10	20240130	39800	-30.15	20230912	18100	53.59	20230407	5.77	N	370090	500	41 억		41139	N	N	3	N	00	N
82	20240215	151037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	-600	5	-2.11	1929819600	68980	35.11	28800	28800	27700	36900	19900	28400	27976.51	0.50	0	-10518	30033	29216	28283	27466	26533	29625	27875	42	8500	500	20440	50	1	8181830	2275	108.59	5.76	12	0.84	256.00	4827.00	39800	20230912	-30.15	18100	20230407	53.59	34550	-19.54	20240102	25250	10.10	20240130	39800	-30.15	20230912	18100	53.59	20230407	5.77	N	370090	500	41 억		41139	N	N	0	N	00	N
83	20240215	141030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27900	-500	5	-1.76	1583661250	56515	28.76	28800	28800	27700	36900	19900	28400	28021.96	0.50	0	-10445	30033	29216	28283	27466	26533	29625	27875	42	8500	500	20440	50	1	8181830	2283	108.98	5.78	12	0.69	256.00	4827.00	39800	20230912	-29.90	18100	20230407	54.14	34550	-19.25	20240102	25250	10.50	20240130	39800	-29.90	20230912	18100	54.14	20230407	5.77	N	370090	500	41 억		41139	N	N	0	N	00	N
84	20240215	130958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27950	-450	5	-1.58	1429408300	50982	25.95	28800	28800	27700	36900	19900	28400	28037.51	0.50	0	-9469	30033	29216	28283	27466	26533	29625	27875	42	8500	500	20440	50	1	8181830	2287	109.18	5.79	12	0.62	256.00	4827.00	39800	20230912	-29.77	18100	20230407	54.42	34550	-19.10	20240102	25250	10.69	20240130	39800	-29.77	20230912	18100	54.42	20230407	5.77	N	370090	500	41 억		41139	N	N	0	N	00	N
85	20240215	121031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	-600	5	-2.11	1296473050	46216	23.52	28800	28800	27700	36900	19900	28400	28052.47	0.50	0	-9299	30033	29216	28283	27466	26533	29625	27875	42	8500	500	20440	50	1	8181830	2275	108.59	5.76	12	0.56	256.00	4827.00	39800	20230912	-30.15	18100	20230407	53.59	34550	-19.54	20240102	25250	10.10	20240130	39800	-30.15	20230912	18100	53.59	20230407	5.77	N	370090	500	41 억		41139	N	N	0	N	00	N
86	20240215	111022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27850	-550	5	-1.94	1160893650	41344	21.04	28800	28800	27700	36900	19900	28400	28078.89	0.50	0	-9787	30033	29216	28283	27466	26533	29625	27875	42	8500	500	20440	50	1	8181830	2279	108.79	5.77	12	0.51	256.00	4827.00	39800	20230912	-30.03	18100	20230407	53.87	34550	-19.39	20240102	25250	10.30	20240130	39800	-30.03	20230912	18100	53.87	20230407	5.77	N	370090	500	41 억		41139	N	N	0	N	00	N
87	20240215	091027	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28200	-200	5	-0.70	201963600	7097	3.61	28800	28800	28200	36900	19900	28400	28457.60	0.50	0	-3424	30033	29216	28283	27466	26533	29625	27875	42	8500	500	20440	50	1	8181830	2307	110.16	5.84	12	0.09	256.00	4827.00	39800	20230912	-29.15	18100	20230407	55.80	34550	-18.38	20240102	25250	11.68	20240130	39800	-29.15	20230912	18100	55.80	20230407	5.77	N	370090	500	41 억		41139	N	N	0	N	00	N
88	20240214	161018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28400	-50	5	-0.18	5494497450	194930	167.94	28000	29100	27350	36950	19950	28450	28186.95	0.43	0	5005	29283	28866	28033	27616	26783	29075	27825	42	8500	500	20480	50	1	8181830	2324	110.94	5.88	12	2.38	256.00	4827.00	39800	20230912	-28.64	18100	20230407	56.91	34550	-17.80	20240102	25250	12.48	20240130	39800	-28.64	20230912	18100	56.91	20230407	5.79	N	370090	500	41 억		35087	N	N	1	N	00	N
89	20240214	151022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28350	-100	5	-0.35	5179756850	183839	158.39	28000	29100	27350	36950	19950	28450	28175.50	0.43	0	5471	29283	28866	28033	27616	26783	29075	27825	42	8500	500	20480	50	1	8181830	2320	110.74	5.87	12	2.25	256.00	4827.00	39800	20230912	-28.77	18100	20230407	56.63	34550	-17.95	20240102	25250	12.28	20240130	39800	-28.77	20230912	18100	56.63	20230407	5.79	N	370090	500	41 억		35087	N	N	1	N	00	N
90	20240214	141017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28250	-200	5	-0.70	4828164400	171408	147.68	28000	29100	27350	36950	19950	28450	28167.67	0.43	0	6098	29283	28866	28033	27616	26783	29075	27825	42	8500	500	20480	50	1	8181830	2311	110.35	5.85	12	2.09	256.00	4827.00	39800	20230912	-29.02	18100	20230407	56.08	34550	-18.23	20240102	25250	11.88	20240130	39800	-29.02	20230912	18100	56.08	20230407	5.79	N	370090	500	41 억		35087	N	N	1	N	00	N
91	20240214	131019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28350	-100	5	-0.35	4691149150	166566	143.50	28000	29100	27350	36950	19950	28450	28163.90	0.43	0	5709	29283	28866	28033	27616	26783	29075	27825	42	8500	500	20480	50	1	8181830	2320	110.74	5.87	12	2.04	256.00	4827.00	39800	20230912	-28.77	18100	20230407	56.63	34550	-17.95	20240102	25250	12.28	20240130	39800	-28.77	20230912	18100	56.63	20230407	5.79	N	370090	500	41 억		35087	N	N	1	N	00	N
92	20240214	121009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28150	-300	5	-1.05	4388359550	155850	134.27	28000	29100	27350	36950	19950	28450	28157.58	0.43	0	108	29283	28866	28033	27616	26783	29075	27825	42	8500	500	20480	50	1	8181830	2303	109.96	5.83	12	1.90	256.00	4827.00	39800	20230912	-29.27	18100	20230407	55.52	34550	-18.52	20240102	25250	11.49	20240130	39800	-29.27	20230912	18100	55.52	20230407	5.79	N	370090	500	41 억		35087	N	N	1	N	00	N
93	20240214	111016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28050	-400	5	-1.41	4231547200	150272	129.47	28000	29100	27350	36950	19950	28450	28159.25	0.43	0	-3361	29283	28866	28033	27616	26783	29075	27825	42	8500	500	20480	50	1	8181830	2295	109.57	5.81	12	1.84	256.00	4827.00	39800	20230912	-29.52	18100	20230407	54.97	34550	-18.81	20240102	25250	11.09	20240130	39800	-29.52	20230912	18100	54.97	20230407	5.79	N	370090	500	41 억		35087	N	N	1	N	00	N
94	20240214	091008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28100	-350	5	-1.23	159418600	5720	4.93	28000	28100	27550	36950	19950	28450	27870.18	0.43	0	323	29283	28866	28033	27616	26783	29075	27825	42	8500	500	20480	50	1	8181830	2299	109.77	5.82	12	0.07	256.00	4827.00	39800	20230912	-29.40	18100	20230407	55.25	34550	-18.67	20240102	25250	11.29	20240130	39800	-29.40	20230912	18100	55.25	20230407	5.79	N	370090	500	41 억		35087	N	N	1	N	00	N
95	20240213	161005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28450	1400	2	5.18	3214533250	115007	279.33	27200	28450	27200	35150	18950	27050	27947.16	0.31	0	7910	27550	27300	27100	26850	26650	27425	26975	42	8100	500	19470	50	1	8181830	2328	111.13	5.89	12	1.41	256.00	4827.00	39800	20230912	-28.52	18100	20230407	57.18	34550	-17.66	20240102	25250	12.67	20240130	39800	-28.52	20230912	18100	57.18	20230407	5.78	N	370090	500	41 억		25440	N	N	1	N	00	N
96	20240213	151005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28350	1300	2	4.81	2988659650	107053	260.01	27200	28450	27200	35150	18950	27050	27917.57	0.31	0	7826	27550	27300	27100	26850	26650	27425	26975	42	8100	500	19470	50	1	8181830	2320	110.74	5.87	12	1.31	256.00	4827.00	39800	20230912	-28.77	18100	20230407	56.63	34550	-17.95	20240102	25250	12.28	20240130	39800	-28.77	20230912	18100	56.63	20230407	5.78	N	370090	500	41 억		25440	N	N	3	N	00	N
97	20240213	141014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28000	950	2	3.51	2481378550	89122	216.46	27200	28300	27200	35150	18950	27050	27842.49	0.31	0	6766	27550	27300	27100	26850	26650	27425	26975	42	8100	500	19470	50	1	8181830	2291	109.38	5.80	12	1.09	256.00	4827.00	39800	20230912	-29.65	18100	20230407	54.70	34550	-18.96	20240102	25250	10.89	20240130	39800	-29.65	20230912	18100	54.70	20230407	5.78	N	370090	500	41 억		25440	N	N	3	N	00	N
98	20240213	131000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28050	1000	2	3.70	1830709150	66042	160.41	27200	28150	27200	35150	18950	27050	27720.38	0.31	0	6129	27550	27300	27100	26850	26650	27425	26975	42	8100	500	19470	50	1	8181830	2295	109.57	5.81	12	0.81	256.00	4827.00	39800	20230912	-29.52	18100	20230407	54.97	34550	-18.81	20240102	25250	11.09	20240130	39800	-29.52	20230912	18100	54.97	20230407	5.78	N	370090	500	41 억		25440	N	N	3	N	00	N
99	20240213	121012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	750	2	2.77	1337240850	48398	117.55	27200	27900	27200	35150	18950	27050	27630.08	0.31	0	6511	27550	27300	27100	26850	26650	27425	26975	42	8100	500	19470	50	1	8181830	2275	108.59	5.76	12	0.59	256.00	4827.00	39800	20230912	-30.15	18100	20230407	53.59	34550	-19.54	20240102	25250	10.10	20240130	39800	-30.15	20230912	18100	53.59	20230407	5.78	N	370090	500	41 억		25440	N	N	3	N	00	N
100	20240213	111037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	550	2	2.03	1002576150	36347	88.28	27200	27900	27200	35150	18950	27050	27583.46	0.31	0	4673	27550	27300	27100	26850	26650	27425	26975	42	8100	500	19470	50	1	8181830	2258	107.81	5.72	12	0.44	256.00	4827.00	39800	20230912	-30.65	18100	20230407	52.49	34550	-20.12	20240102	25250	9.31	20240130	39800	-30.65	20230912	18100	52.49	20230407	5.78	N	370090	500	41 억		25440	N	N	3	N	00	N
101	20240213	100900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	650	2	2.40	747211250	27071	65.75	27200	27900	27200	35150	18950	27050	27601.91	0.31	0	4809	27550	27300	27100	26850	26650	27425	26975	42	8100	500	19470	50	1	8181830	2266	108.20	5.74	12	0.33	256.00	4827.00	39800	20230912	-30.40	18100	20230407	53.04	34550	-19.83	20240102	25250	9.70	20240130	39800	-30.40	20230912	18100	53.04	20230407	5.78	N	370090	500	41 억		25440	N	N	3	N	00	N