KissMeData/049430/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	160507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	340	2	3.84	1193104120	128837	303.67	8800	9610	8800	11510	6210	8860	9260.64	16.41	0	9891	9066	8962	8906	8802	8746	8935	8775	45	2650	500	6370	10	1	9048000	832	5.24	0.43	12	1.42	1756.00	21548.00	10150	20230302	-9.36	8260	20230822	11.38	9840	-6.50	20240122	8550	7.60	20240117	10150	-9.36	20230302	8260	11.38	20230822	1.40	N	049430	500	45 억		1484705	N	N	0	N	00	N
3	20240229	150509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	250	2	2.82	1161064990	125331	295.41	8800	9610	8800	11510	6210	8860	9263.99	16.41	0	8365	9066	8962	8906	8802	8746	8935	8775	45	2650	500	6370	10	1	9048000	824	5.19	0.42	12	1.39	1756.00	21548.00	10150	20230302	-10.25	8260	20230822	10.29	9840	-7.42	20240122	8550	6.55	20240117	10150	-10.25	20230302	8260	10.29	20230822	1.40	N	049430	500	45 억		1484705	N	N	0	N	00	N
4	20240229	140509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	390	2	4.40	1089797370	117528	277.02	8800	9610	8800	11510	6210	8860	9272.66	16.41	0	7185	9066	8962	8906	8802	8746	8935	8775	45	2650	500	6370	10	1	9048000	837	5.27	0.43	12	1.30	1756.00	21548.00	10150	20230302	-8.87	8260	20230822	11.99	9840	-6.00	20240122	8550	8.19	20240117	10150	-8.87	20230302	8260	11.99	20230822	1.40	N	049430	500	45 억		1484705	N	N	0	N	00	N
5	20240229	130509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	390	2	4.40	1013552170	109328	257.69	8800	9610	8800	11510	6210	8860	9270.75	16.41	0	6429	9066	8962	8906	8802	8746	8935	8775	45	2650	500	6370	10	1	9048000	837	5.27	0.43	12	1.21	1756.00	21548.00	10150	20230302	-8.87	8260	20230822	11.99	9840	-6.00	20240122	8550	8.19	20240117	10150	-8.87	20230302	8260	11.99	20230822	1.40	N	049430	500	45 억		1484705	N	N	0	N	00	N
6	20240229	120510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	350	2	3.95	984429190	106179	250.27	8800	9610	8800	11510	6210	8860	9271.41	16.41	0	5450	9066	8962	8906	8802	8746	8935	8775	45	2650	500	6370	10	1	9048000	833	5.24	0.43	12	1.17	1756.00	21548.00	10150	20230302	-9.26	8260	20230822	11.50	9840	-6.40	20240122	8550	7.72	20240117	10150	-9.26	20230302	8260	11.50	20230822	1.40	N	049430	500	45 억		1484705	N	N	0	N	00	N
7	20240229	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	390	2	4.40	430347890	47150	111.13	8800	9280	8800	11510	6210	8860	9127.21	16.41	0	-184	9066	8962	8906	8802	8746	8935	8775	45	2650	500	6370	10	1	9048000	837	5.27	0.43	12	0.52	1756.00	21548.00	10150	20230302	-8.87	8260	20230822	11.99	9840	-6.00	20240122	8550	8.19	20240117	10150	-8.87	20230302	8260	11.99	20230822	1.40	N	049430	500	45 억		1484705	N	N	0	N	00	N
8	20240229	100509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	220	2	2.48	181952230	20041	47.24	8800	9130	8800	11510	6210	8860	9079.00	16.41	0	-245	9066	8962	8906	8802	8746	8935	8775	45	2650	500	6370	10	1	9048000	822	5.17	0.42	12	0.22	1756.00	21548.00	10150	20230302	-10.54	8260	20230822	9.93	9840	-7.72	20240122	8550	6.20	20240117	10150	-10.54	20230302	8260	9.93	20230822	1.40	N	049430	500	45 억		1484705	N	N	0	N	00	N
9	20240229	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	110	2	1.24	3103710	351	0.83	8800	9020	8800	11510	6210	8860	8842.48	16.41	0	-43	9066	8962	8906	8802	8746	8935	8775	45	2650	500	6370	10	1	9048000	812	5.11	0.42	12	0.00	1756.00	21548.00	10150	20230302	-11.63	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	10150	-11.63	20230302	8260	8.60	20230822	1.40	N	049430	500	45 억		1484705	N	N	0	N	00	N
10	20240228	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	-70	5	-0.78	76511350	8626	149.11	9010	9010	8850	11600	6260	8930	8869.85	16.41	0	166	9036	8982	8926	8872	8816	8955	8845	45	2670	500	6420	10	1	9048000	802	5.05	0.41	12	0.10	1756.00	21548.00	10150	20230302	-12.71	8260	20230822	7.26	9840	-9.96	20240122	8550	3.63	20240117	10150	-12.71	20230302	8260	7.26	20230822	1.41	N	049430	500	45 억		1484540	N	N	0	N	00	N
11	20240228	150441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-50	5	-0.56	68625650	7737	133.74	9010	9010	8850	11600	6260	8930	8869.80	16.41	0	-198	9036	8982	8926	8872	8816	8955	8845	45	2670	500	6420	10	1	9048000	803	5.06	0.41	12	0.09	1756.00	21548.00	10150	20230302	-12.51	8260	20230822	7.51	9840	-9.76	20240122	8550	3.86	20240117	10150	-12.51	20230302	8260	7.51	20230822	1.41	N	049430	500	45 억		1484540	N	N	0	N	00	N
12	20240228	140509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	10	2	0.11	64866180	7314	126.43	9010	9010	8850	11600	6260	8930	8868.77	16.41	0	-24	9036	8982	8926	8872	8816	8955	8845	45	2670	500	6420	10	1	9048000	809	5.09	0.41	12	0.08	1756.00	21548.00	10150	20230302	-11.92	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	10150	-11.92	20230302	8260	8.23	20230822	1.41	N	049430	500	45 억		1484540	N	N	0	N	00	N
13	20240228	130510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	-20	5	-0.22	56864270	6414	110.87	9010	9010	8850	11600	6260	8930	8865.65	16.41	0	3	9036	8982	8926	8872	8816	8955	8845	45	2670	500	6420	10	1	9048000	806	5.07	0.41	12	0.07	1756.00	21548.00	10150	20230302	-12.22	8260	20230822	7.87	9840	-9.45	20240122	8550	4.21	20240117	10150	-12.22	20230302	8260	7.87	20230822	1.41	N	049430	500	45 억		1484540	N	N	0	N	00	N
14	20240228	120510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-40	5	-0.45	55574420	6269	108.37	9010	9010	8850	11600	6260	8930	8864.96	16.41	0	3	9036	8982	8926	8872	8816	8955	8845	45	2670	500	6420	10	1	9048000	804	5.06	0.41	12	0.07	1756.00	21548.00	10150	20230302	-12.41	8260	20230822	7.63	9840	-9.65	20240122	8550	3.98	20240117	10150	-12.41	20230302	8260	7.63	20230822	1.41	N	049430	500	45 억		1484540	N	N	0	N	00	N
15	20240228	110447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-50	5	-0.56	52296530	5902	102.02	9010	9010	8850	11600	6260	8930	8860.81	16.41	0	3	9036	8982	8926	8872	8816	8955	8845	45	2670	500	6420	10	1	9048000	803	5.06	0.41	12	0.07	1756.00	21548.00	10150	20230302	-12.51	8260	20230822	7.51	9840	-9.76	20240122	8550	3.86	20240117	10150	-12.51	20230302	8260	7.51	20230822	1.41	N	049430	500	45 억		1484540	N	N	0	N	00	N
16	20240228	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-40	5	-0.45	51896580	5857	101.24	9010	9010	8850	11600	6260	8930	8860.61	16.41	0	39	9036	8982	8926	8872	8816	8955	8845	45	2670	500	6420	10	1	9048000	804	5.06	0.41	12	0.06	1756.00	21548.00	10150	20230302	-12.41	8260	20230822	7.63	9840	-9.65	20240122	8550	3.98	20240117	10150	-12.41	20230302	8260	7.63	20230822	1.41	N	049430	500	45 억		1484540	N	N	0	N	00	N
17	20240228	090509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	70	2	0.78	396420	44	0.76	9010	9010	9000	11600	6260	8930	9009.55	16.41	0	-6	9036	8982	8926	8872	8816	8955	8845	45	2670	500	6420	10	1	9048000	814	5.13	0.42	12	0.00	1756.00	21548.00	10150	20230302	-11.33	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	10150	-11.33	20230302	8260	8.96	20230822	1.41	N	049430	500	45 억		1484540	N	N	0	N	00	N
18	20240227	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-50	5	-0.56	51423600	5765	137.39	8970	8980	8870	11670	6290	8980	8919.97	16.41	0	-207	9040	9010	8970	8940	8900	9025	8955	45	2690	500	6460	10	1	9048000	808	5.09	0.41	12	0.06	1756.00	21548.00	10150	20230302	-12.02	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	10150	-12.02	20230302	8260	8.11	20230822	1.41	N	049430	500	45 억		1484748	N	N	0	N	00	N
19	20240227	150510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-60	5	-0.67	48995910	5492	130.89	8970	8980	8870	11670	6290	8980	8921.32	16.41	0	-207	9040	9010	8970	8940	8900	9025	8955	45	2690	500	6460	10	1	9048000	807	5.08	0.41	12	0.06	1756.00	21548.00	10150	20230302	-12.12	8260	20230822	7.99	9840	-9.35	20240122	8550	4.33	20240117	10150	-12.12	20230302	8260	7.99	20230822	1.41	N	049430	500	45 억		1484748	N	N	0	N	00	N
20	20240227	140508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-60	5	-0.67	48826230	5473	130.43	8970	8980	8870	11670	6290	8980	8921.29	16.41	0	-207	9040	9010	8970	8940	8900	9025	8955	45	2690	500	6460	10	1	9048000	807	5.08	0.41	12	0.06	1756.00	21548.00	10150	20230302	-12.12	8260	20230822	7.99	9840	-9.35	20240122	8550	4.33	20240117	10150	-12.12	20230302	8260	7.99	20230822	1.41	N	049430	500	45 억		1484748	N	N	0	N	00	N
21	20240227	130434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-100	5	-1.11	39817510	4463	106.36	8970	8980	8870	11670	6290	8980	8921.69	16.41	0	-173	9040	9010	8970	8940	8900	9025	8955	45	2690	500	6460	10	1	9048000	803	5.06	0.41	12	0.05	1756.00	21548.00	10150	20230302	-12.51	8260	20230822	7.51	9840	-9.76	20240122	8550	3.86	20240117	10150	-12.51	20230302	8260	7.51	20230822	1.41	N	049430	500	45 억		1484748	N	N	0	N	00	N
22	20240227	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-30	5	-0.33	25675340	2871	68.42	8970	8980	8900	11670	6290	8980	8943.00	16.41	0	-173	9040	9010	8970	8940	8900	9025	8955	45	2690	500	6460	10	1	9048000	810	5.10	0.42	12	0.03	1756.00	21548.00	10150	20230302	-11.82	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10150	-11.82	20230302	8260	8.35	20230822	1.41	N	049430	500	45 억		1484748	N	N	0	N	00	N
23	20240227	110508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-60	5	-0.67	20429130	2282	54.39	8970	8980	8900	11670	6290	8980	8952.29	16.41	0	-223	9040	9010	8970	8940	8900	9025	8955	45	2690	500	6460	10	1	9048000	807	5.08	0.41	12	0.03	1756.00	21548.00	10150	20230302	-12.12	8260	20230822	7.99	9840	-9.35	20240122	8550	4.33	20240117	10150	-12.12	20230302	8260	7.99	20230822	1.41	N	049430	500	45 억		1484748	N	N	0	N	00	N
24	20240227	100506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	-80	5	-0.89	10860780	1216	28.98	8970	8970	8900	11670	6290	8980	8931.56	16.41	0	-8	9040	9010	8970	8940	8900	9025	8955	45	2690	500	6460	10	1	9048000	805	5.07	0.41	12	0.01	1756.00	21548.00	10150	20230302	-12.32	8260	20230822	7.75	9840	-9.55	20240122	8550	4.09	20240117	10150	-12.32	20230302	8260	7.75	20230822	1.41	N	049430	500	45 억		1484748	N	N	0	N	00	N
25	20240227	090507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-60	5	-0.67	7298340	817	19.47	8970	8970	8920	11670	6290	8980	8933.10	16.41	0	0	9040	9010	8970	8940	8900	9025	8955	45	2690	500	6460	10	1	9048000	807	5.08	0.41	12	0.01	1756.00	21548.00	10150	20230302	-12.12	8260	20230822	7.99	9840	-9.35	20240122	8550	4.33	20240117	10150	-12.12	20230302	8260	7.99	20230822	1.41	N	049430	500	45 억		1484748	N	N	0	N	00	N
26	20240226	160507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8980	10	2	0.11	37531340	4195	29.56	8950	9000	8930	11660	6280	8970	8946.68	16.41	0	-301	9196	9082	8966	8852	8736	9025	8795	45	2690	500	6450	10	1	9048000	813	5.11	0.42	12	0.05	1756.00	21548.00	10150	20230302	-11.53	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	10150	-11.53	20230302	8260	8.72	20230822	1.41	N	049430	500	45 억		1485050	N	N	0	N	00	N
27	20240226	150505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8980	10	2	0.11	36036180	4028	28.38	8950	9000	8930	11660	6280	8970	8946.42	16.41	0	-360	9196	9082	8966	8852	8736	9025	8795	45	2690	500	6450	10	1	9048000	813	5.11	0.42	12	0.04	1756.00	21548.00	10150	20230302	-11.53	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	10150	-11.53	20230302	8260	8.72	20230822	1.41	N	049430	500	45 억		1485050	N	N	0	N	00	N
28	20240226	140506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8980	10	2	0.11	8603290	960	6.76	8950	9000	8940	11660	6280	8970	8961.76	16.41	0	-87	9196	9082	8966	8852	8736	9025	8795	45	2690	500	6450	10	1	9048000	813	5.11	0.42	12	0.01	1756.00	21548.00	10150	20230302	-11.53	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	10150	-11.53	20230302	8260	8.72	20230822	1.41	N	049430	500	45 억		1485050	N	N	0	N	00	N
29	20240226	130504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8980	10	2	0.11	8603290	960	6.76	8950	9000	8940	11660	6280	8970	8961.76	16.41	0	-87	9196	9082	8966	8852	8736	9025	8795	45	2690	500	6450	10	1	9048000	813	5.11	0.42	12	0.01	1756.00	21548.00	10150	20230302	-11.53	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	10150	-11.53	20230302	8260	8.72	20230822	1.41	N	049430	500	45 억		1485050	N	N	0	N	00	N
30	20240226	120502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8980	10	2	0.11	6783510	757	5.33	8950	9000	8950	11660	6280	8970	8961.04	16.41	0	-87	9196	9082	8966	8852	8736	9025	8795	45	2690	500	6450	10	1	9048000	813	5.11	0.42	12	0.01	1756.00	21548.00	10150	20230302	-11.53	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	10150	-11.53	20230302	8260	8.72	20230822	1.41	N	049430	500	45 억		1485050	N	N	0	N	00	N
31	20240226	110502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8950	-20	5	-0.22	6011230	671	4.73	8950	9000	8950	11660	6280	8970	8958.61	16.41	0	-69	9196	9082	8966	8852	8736	9025	8795	45	2690	500	6450	10	1	9048000	810	5.10	0.42	12	0.01	1756.00	21548.00	10150	20230302	-11.82	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10150	-11.82	20230302	8260	8.35	20230822	1.41	N	049430	500	45 억		1485050	N	N	0	N	00	N
32	20240226	100459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8980	10	2	0.11	3075550	343	2.42	8950	9000	8950	11660	6280	8970	8966.62	16.41	0	-32	9196	9082	8966	8852	8736	9025	8795	45	2690	500	6450	10	1	9048000	813	5.11	0.42	12	0.00	1756.00	21548.00	10150	20230302	-11.53	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	10150	-11.53	20230302	8260	8.72	20230822	1.41	N	049430	500	45 억		1485050	N	N	0	N	00	N
33	20240226	090458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8950	-20	5	-0.22	671250	75	0.53	8950	8950	8950	11660	6280	8970	8950.00	16.41	0	1	9196	9082	8966	8852	8736	9025	8795	45	2690	500	6450	10	1	9048000	810	5.10	0.42	12	0.00	1756.00	21548.00	10150	20230302	-11.82	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10150	-11.82	20230302	8260	8.35	20230822	1.41	N	049430	500	45 억		1485050	N	N	0	N	00	N
34	20240223	160501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-90	5	-0.99	126972250	14192	529.16	9080	9080	8850	11770	6350	9060	8946.75	16.40	0	1396	9153	9106	9043	8996	8933	9130	9020	45	2710	500	6520	10	1	9048000	812	5.11	0.42	12	0.16	1756.00	21548.00	10320	20230217	-13.08	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	10150	-11.63	20230302	8260	8.60	20230822	1.42	N	049430	500	45 억		1483655	N	N	0	N	00	N
35	20240223	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	-190	5	-2.10	107805470	12033	448.66	9080	9080	8860	11770	6350	9060	8959.15	16.40	0	1036	9153	9106	9043	8996	8933	9130	9020	45	2710	500	6520	10	1	9048000	803	5.05	0.41	12	0.13	1756.00	21548.00	10320	20230217	-14.05	8260	20230822	7.38	9840	-9.86	20240122	8550	3.74	20240117	10150	-12.61	20230302	8260	7.38	20230822	1.42	N	049430	500	45 억		1483655	N	N	0	N	00	N
36	20240223	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-110	5	-1.21	88767560	9893	368.87	9080	9080	8930	11770	6350	9060	8972.76	16.40	0	292	9153	9106	9043	8996	8933	9130	9020	45	2710	500	6520	10	1	9048000	810	5.10	0.42	12	0.11	1756.00	21548.00	10320	20230217	-13.28	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10150	-11.82	20230302	8260	8.35	20230822	1.42	N	049430	500	45 억		1483655	N	N	0	N	00	N
37	20240223	130457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-110	5	-1.21	86145600	9600	357.94	9080	9080	8930	11770	6350	9060	8973.50	16.40	0	291	9153	9106	9043	8996	8933	9130	9020	45	2710	500	6520	10	1	9048000	810	5.10	0.42	12	0.11	1756.00	21548.00	10320	20230217	-13.28	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10150	-11.82	20230302	8260	8.35	20230822	1.42	N	049430	500	45 억		1483655	N	N	0	N	00	N
38	20240223	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-110	5	-1.21	81773590	9111	339.71	9080	9080	8950	11770	6350	9060	8975.26	16.40	0	120	9153	9106	9043	8996	8933	9130	9020	45	2710	500	6520	10	1	9048000	810	5.10	0.42	12	0.10	1756.00	21548.00	10320	20230217	-13.28	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10150	-11.82	20230302	8260	8.35	20230822	1.42	N	049430	500	45 억		1483655	N	N	0	N	00	N
39	20240223	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-100	5	-1.10	60614730	6754	251.83	9080	9080	8950	11770	6350	9060	8974.64	16.40	0	178	9153	9106	9043	8996	8933	9130	9020	45	2710	500	6520	10	1	9048000	811	5.10	0.42	12	0.07	1756.00	21548.00	10320	20230217	-13.18	8260	20230822	8.47	9840	-8.94	20240122	8550	4.80	20240117	10150	-11.72	20230302	8260	8.47	20230822	1.42	N	049430	500	45 억		1483655	N	N	0	N	00	N
40	20240223	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-50	5	-0.55	4717500	524	19.54	9080	9080	8960	11770	6350	9060	9002.86	16.40	0	-126	9153	9106	9043	8996	8933	9130	9020	45	2710	500	6520	10	1	9048000	815	5.13	0.42	12	0.01	1756.00	21548.00	10320	20230217	-12.69	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	10150	-11.23	20230302	8260	9.08	20230822	1.42	N	049430	500	45 억		1483655	N	N	0	N	00	N
41	20240223	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-70	5	-0.77	1569050	174	6.49	9080	9080	8990	11770	6350	9060	9017.53	16.40	0	-35	9153	9106	9043	8996	8933	9130	9020	45	2710	500	6520	10	1	9048000	813	5.12	0.42	12	0.00	1756.00	21548.00	10320	20230217	-12.89	8260	20230822	8.84	9840	-8.64	20240122	8550	5.15	20240117	10150	-11.43	20230302	8260	8.84	20230822	1.42	N	049430	500	45 억		1483655	N	N	0	N	00	N
42	20240222	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	80	2	0.89	24215910	2682	41.00	9030	9090	8980	11670	6290	8980	9028.82	16.40	0	-231	9060	9020	8970	8930	8880	9040	8950	45	2690	500	6460	10	1	9048000	820	5.16	0.42	12	0.03	1756.00	21548.00	10340	20230216	-12.38	8260	20230822	9.69	9840	-7.93	20240122	8550	5.96	20240117	10150	-10.74	20230302	8260	9.69	20230822	1.42	N	049430	500	45 억		1483887	N	N	0	N	00	N
43	20240222	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	50	2	0.56	18726000	2076	31.73	9030	9090	8980	11670	6290	8980	9020.23	16.40	0	-223	9060	9020	8970	8930	8880	9040	8950	45	2690	500	6460	10	1	9048000	817	5.14	0.42	12	0.02	1756.00	21548.00	10340	20230216	-12.67	8260	20230822	9.32	9840	-8.23	20240122	8550	5.61	20240117	10150	-11.03	20230302	8260	9.32	20230822	1.42	N	049430	500	45 억		1483887	N	N	0	N	00	N
44	20240222	140455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	20	2	0.22	18075900	2004	30.63	9030	9090	8980	11670	6290	8980	9019.91	16.40	0	-222	9060	9020	8970	8930	8880	9040	8950	45	2690	500	6460	10	1	9048000	814	5.13	0.42	12	0.02	1756.00	21548.00	10340	20230216	-12.96	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	10150	-11.33	20230302	8260	8.96	20230822	1.42	N	049430	500	45 억		1483887	N	N	0	N	00	N
45	20240222	130446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	10	2	0.11	17714710	1964	30.02	9030	9090	8980	11670	6290	8980	9019.71	16.40	0	-222	9060	9020	8970	8930	8880	9040	8950	45	2690	500	6460	10	1	9048000	813	5.12	0.42	12	0.02	1756.00	21548.00	10340	20230216	-13.06	8260	20230822	8.84	9840	-8.64	20240122	8550	5.15	20240117	10150	-11.43	20230302	8260	8.84	20230822	1.42	N	049430	500	45 억		1483887	N	N	0	N	00	N
46	20240222	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	20	2	0.22	17390760	1928	29.47	9030	9090	8980	11670	6290	8980	9020.10	16.40	0	-222	9060	9020	8970	8930	8880	9040	8950	45	2690	500	6460	10	1	9048000	814	5.13	0.42	12	0.02	1756.00	21548.00	10340	20230216	-12.96	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	10150	-11.33	20230302	8260	8.96	20230822	1.42	N	049430	500	45 억		1483887	N	N	0	N	00	N
47	20240222	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	80	2	0.89	11235270	1244	19.02	9030	9090	8980	11670	6290	8980	9031.57	16.40	0	-122	9060	9020	8970	8930	8880	9040	8950	45	2690	500	6460	10	1	9048000	820	5.16	0.42	12	0.01	1756.00	21548.00	10340	20230216	-12.38	8260	20230822	9.69	9840	-7.93	20240122	8550	5.96	20240117	10150	-10.74	20230302	8260	9.69	20230822	1.42	N	049430	500	45 억		1483887	N	N	0	N	00	N
48	20240222	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	0	3	0.00	9055050	1003	15.33	9030	9090	8980	11670	6290	8980	9027.97	16.40	0	-40	9060	9020	8970	8930	8880	9040	8950	45	2690	500	6460	10	1	9048000	813	5.11	0.42	12	0.01	1756.00	21548.00	10340	20230216	-13.15	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	10150	-11.53	20230302	8260	8.72	20230822	1.42	N	049430	500	45 억		1483887	N	N	0	N	00	N
49	20240222	090454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	50	2	0.56	460500	51	0.78	9030	9030	9020	11670	6290	8980	9029.41	16.40	0	-8	9060	9020	8970	8930	8880	9040	8950	45	2690	500	6460	10	1	9048000	817	5.14	0.42	12	0.00	1756.00	21548.00	10340	20230216	-12.67	8260	20230822	9.32	9840	-8.23	20240122	8550	5.61	20240117	10150	-11.03	20230302	8260	9.32	20230822	1.42	N	049430	500	45 억		1483887	N	N	0	N	00	N
50	20240221	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	30	2	0.34	58629730	6542	131.63	8950	9010	8920	11630	6270	8950	8962.05	16.40	0	-42	9123	9036	8963	8876	8803	9000	8840	45	2680	500	6440	10	1	9048000	813	5.11	0.42	12	0.07	1756.00	21548.00	10440	20230215	-13.98	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	10150	-11.53	20230302	8260	8.72	20230822	1.42	N	049430	500	45 억		1483930	N	N	0	N	00	N
51	20240221	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-20	5	-0.22	55701500	6215	125.05	8950	9010	8920	11630	6270	8950	8962.43	16.40	0	-132	9123	9036	8963	8876	8803	9000	8840	45	2680	500	6440	10	1	9048000	808	5.09	0.41	12	0.07	1756.00	21548.00	10440	20230215	-14.46	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	10150	-12.02	20230302	8260	8.11	20230822	1.42	N	049430	500	45 억		1483930	N	N	0	N	00	N
52	20240221	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	0	3	0.00	48075180	5361	107.87	8950	9010	8920	11630	6270	8950	8967.58	16.40	0	-116	9123	9036	8963	8876	8803	9000	8840	45	2680	500	6440	10	1	9048000	810	5.10	0.42	12	0.06	1756.00	21548.00	10440	20230215	-14.27	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10150	-11.82	20230302	8260	8.35	20230822	1.42	N	049430	500	45 억		1483930	N	N	0	N	00	N
53	20240221	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	10	2	0.11	43530770	4852	97.63	8950	9010	8930	11630	6270	8950	8971.72	16.40	0	-115	9123	9036	8963	8876	8803	9000	8840	45	2680	500	6440	10	1	9048000	811	5.10	0.42	12	0.05	1756.00	21548.00	10440	20230215	-14.18	8260	20230822	8.47	9840	-8.94	20240122	8550	4.80	20240117	10150	-11.72	20230302	8260	8.47	20230822	1.42	N	049430	500	45 억		1483930	N	N	0	N	00	N
54	20240221	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-20	5	-0.22	26248420	2921	58.77	8950	9010	8930	11630	6270	8950	8986.11	16.40	0	-295	9123	9036	8963	8876	8803	9000	8840	45	2680	500	6440	10	1	9048000	808	5.09	0.41	12	0.03	1756.00	21548.00	10440	20230215	-14.46	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	10150	-12.02	20230302	8260	8.11	20230822	1.42	N	049430	500	45 억		1483930	N	N	0	N	00	N
55	20240221	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	50	2	0.56	17994080	2001	40.26	8950	9010	8940	11630	6270	8950	8992.54	16.40	0	-223	9123	9036	8963	8876	8803	9000	8840	45	2680	500	6440	10	1	9048000	814	5.13	0.42	12	0.02	1756.00	21548.00	10440	20230215	-13.79	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	10150	-11.33	20230302	8260	8.96	20230822	1.42	N	049430	500	45 억		1483930	N	N	0	N	00	N
56	20240221	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	10	2	0.11	2449050	273	5.49	8950	9010	8950	11630	6270	8950	8970.88	16.40	0	-29	9123	9036	8963	8876	8803	9000	8840	45	2680	500	6440	10	1	9048000	811	5.10	0.42	12	0.00	1756.00	21548.00	10440	20230215	-14.18	8260	20230822	8.47	9840	-8.94	20240122	8550	4.80	20240117	10150	-11.72	20230302	8260	8.47	20230822	1.42	N	049430	500	45 억		1483930	N	N	0	N	00	N
57	20240221	090446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	30	2	0.34	456590	51	1.03	8950	9000	8950	11630	6270	8950	8952.75	16.40	0	-6	9123	9036	8963	8876	8803	9000	8840	45	2680	500	6440	10	1	9048000	813	5.11	0.42	12	0.00	1756.00	21548.00	10440	20230215	-13.98	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	10150	-11.53	20230302	8260	8.72	20230822	1.42	N	049430	500	45 억		1483930	N	N	0	N	00	N
58	20240220	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-20	5	-0.22	44379570	4969	36.97	8970	9050	8890	11660	6280	8970	8931.29	16.40	0	290	9103	9036	9003	8936	8903	9020	8920	45	2690	500	6450	10	1	9048000	810	5.10	0.42	12	0.05	1756.00	21548.00	10440	20230215	-14.27	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10150	-11.82	20230302	8260	8.35	20230822	1.42	N	049430	500	45 억		1483641	N	N	0	N	00	N
59	20240220	150444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-40	5	-0.45	36459800	4081	30.36	8970	9050	8890	11660	6280	8970	8934.04	16.40	0	657	9103	9036	9003	8936	8903	9020	8920	45	2690	500	6450	10	1	9048000	808	5.09	0.41	12	0.05	1756.00	21548.00	10440	20230215	-14.46	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	10150	-12.02	20230302	8260	8.11	20230822	1.42	N	049430	500	45 억		1483641	N	N	0	N	00	N
60	20240220	140444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-20	5	-0.22	35889010	4017	29.88	8970	9050	8890	11660	6280	8970	8934.28	16.40	0	664	9103	9036	9003	8936	8903	9020	8920	45	2690	500	6450	10	1	9048000	810	5.10	0.42	12	0.04	1756.00	21548.00	10440	20230215	-14.27	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10150	-11.82	20230302	8260	8.35	20230822	1.42	N	049430	500	45 억		1483641	N	N	0	N	00	N
61	20240220	130446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	20	2	0.22	15097190	1683	12.52	8970	9050	8950	11660	6280	8970	8970.40	16.40	0	160	9103	9036	9003	8936	8903	9020	8920	45	2690	500	6450	10	1	9048000	813	5.12	0.42	12	0.02	1756.00	21548.00	10440	20230215	-13.89	8260	20230822	8.84	9840	-8.64	20240122	8550	5.15	20240117	10150	-11.43	20230302	8260	8.84	20230822	1.42	N	049430	500	45 억		1483641	N	N	0	N	00	N
62	20240220	120442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	20	2	0.22	14557800	1623	12.07	8970	9050	8950	11660	6280	8970	8969.69	16.40	0	162	9103	9036	9003	8936	8903	9020	8920	45	2690	500	6450	10	1	9048000	813	5.12	0.42	12	0.02	1756.00	21548.00	10440	20230215	-13.89	8260	20230822	8.84	9840	-8.64	20240122	8550	5.15	20240117	10150	-11.43	20230302	8260	8.84	20230822	1.42	N	049430	500	45 억		1483641	N	N	0	N	00	N
63	20240220	110442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	10	2	0.11	6480640	722	5.37	8970	9050	8960	11660	6280	8970	8975.96	16.40	0	162	9103	9036	9003	8936	8903	9020	8920	45	2690	500	6450	10	1	9048000	813	5.11	0.42	12	0.01	1756.00	21548.00	10440	20230215	-13.98	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	10150	-11.53	20230302	8260	8.72	20230822	1.42	N	049430	500	45 억		1483641	N	N	0	N	00	N
64	20240220	100434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-10	5	-0.11	2604710	290	2.16	8970	9050	8960	11660	6280	8970	8981.76	16.40	0	127	9103	9036	9003	8936	8903	9020	8920	45	2690	500	6450	10	1	9048000	811	5.10	0.42	12	0.00	1756.00	21548.00	10440	20230215	-14.18	8260	20230822	8.47	9840	-8.94	20240122	8550	4.80	20240117	10150	-11.72	20230302	8260	8.47	20230822	1.42	N	049430	500	45 억		1483641	N	N	0	N	00	N
65	20240220	090444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	80	2	0.89	134690	15	0.11	8970	9050	8970	11660	6280	8970	8979.33	16.40	0	7	9103	9036	9003	8936	8903	9020	8920	45	2690	500	6450	10	1	9048000	819	5.15	0.42	12	0.00	1756.00	21548.00	10440	20230215	-13.31	8260	20230822	9.56	9840	-8.03	20240122	8550	5.85	20240117	10150	-10.84	20230302	8260	9.56	20230822	1.42	N	049430	500	45 억		1483641	N	N	0	N	00	N
66	20240219	160444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	20	2	0.22	120738860	13441	183.67	8970	9070	8970	11630	6270	8950	8987.79	16.38	0	1562	9050	9000	8920	8870	8790	8960	8830	45	2680	500	6440	10	1	9048000	812	5.11	0.42	12	0.15	1756.00	21548.00	10440	20230215	-14.08	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	10150	-11.63	20230302	8260	8.60	20230822	1.42	N	049430	500	45 억		1482080	N	N	0	N	00	N
67	20240219	150447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	60	2	0.67	76687170	8530	116.56	8970	9070	8970	11630	6270	8950	8990.29	16.38	0	1532	9050	9000	8920	8870	8790	8960	8830	45	2680	500	6440	10	1	9048000	815	5.13	0.42	12	0.09	1756.00	21548.00	10440	20230215	-13.70	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	10150	-11.23	20230302	8260	9.08	20230822	1.42	N	049430	500	45 억		1482080	N	N	0	N	00	N
68	20240219	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	40	2	0.45	39575590	4394	60.04	8970	9070	8970	11630	6270	8950	9006.73	16.38	0	512	9050	9000	8920	8870	8790	8960	8830	45	2680	500	6440	10	1	9048000	813	5.12	0.42	12	0.05	1756.00	21548.00	10440	20230215	-13.89	8260	20230822	8.84	9840	-8.64	20240122	8550	5.15	20240117	10150	-11.43	20230302	8260	8.84	20230822	1.42	N	049430	500	45 억		1482080	N	N	0	N	00	N
69	20240219	130446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	30	2	0.34	30091200	3339	45.63	8970	9070	8970	11630	6270	8950	9012.04	16.38	0	483	9050	9000	8920	8870	8790	8960	8830	45	2680	500	6440	10	1	9048000	813	5.11	0.42	12	0.04	1756.00	21548.00	10440	20230215	-13.98	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	10150	-11.53	20230302	8260	8.72	20230822	1.42	N	049430	500	45 억		1482080	N	N	0	N	00	N
70	20240219	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	40	2	0.45	26993040	2994	40.91	8970	9070	8970	11630	6270	8950	9015.71	16.38	0	473	9050	9000	8920	8870	8790	8960	8830	45	2680	500	6440	10	1	9048000	813	5.12	0.42	12	0.03	1756.00	21548.00	10440	20230215	-13.89	8260	20230822	8.84	9840	-8.64	20240122	8550	5.15	20240117	10150	-11.43	20230302	8260	8.84	20230822	1.42	N	049430	500	45 억		1482080	N	N	0	N	00	N
71	20240219	110444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	70	2	0.78	24465790	2713	37.07	8970	9070	8970	11630	6270	8950	9017.98	16.38	0	386	9050	9000	8920	8870	8790	8960	8830	45	2680	500	6440	10	1	9048000	816	5.14	0.42	12	0.03	1756.00	21548.00	10440	20230215	-13.60	8260	20230822	9.20	9840	-8.33	20240122	8550	5.50	20240117	10150	-11.13	20230302	8260	9.20	20230822	1.42	N	049430	500	45 억		1482080	N	N	0	N	00	N
72	20240219	100440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	80	2	0.89	14004810	1553	21.22	8970	9060	8970	11630	6270	8950	9017.91	16.38	0	149	9050	9000	8920	8870	8790	8960	8830	45	2680	500	6440	10	1	9048000	817	5.14	0.42	12	0.02	1756.00	21548.00	10440	20230215	-13.51	8260	20230822	9.32	9840	-8.23	20240122	8550	5.61	20240117	10150	-11.03	20230302	8260	9.32	20230822	1.42	N	049430	500	45 억		1482080	N	N	0	N	00	N
73	20240219	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	20	2	0.22	322930	36	0.49	8970	8980	8970	11630	6270	8950	8970.28	16.38	0	0	9050	9000	8920	8870	8790	8960	8830	45	2680	500	6440	10	1	9048000	812	5.11	0.42	12	0.00	1756.00	21548.00	10440	20230215	-14.08	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	10150	-11.63	20230302	8260	8.60	20230822	1.42	N	049430	500	45 억		1482080	N	N	0	N	00	N
74	20240216	160440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	20	2	0.22	65019420	7318	640.24	8970	8970	8840	11600	6260	8930	8884.86	16.36	0	1753	9030	8980	8930	8880	8830	9005	8905	45	2670	500	6420	10	1	9048000	810	5.10	0.42	12	0.08	1756.00	21548.00	10440	20230215	-14.27	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10340	-13.44	20230216	8260	8.35	20230822	1.41	N	049430	500	45 억		1480328	N	N	0	N	00	N
75	20240216	150442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-80	5	-0.90	61259310	6897	603.41	8970	8970	8840	11600	6260	8930	8882.02	16.36	0	1743	9030	8980	8930	8880	8830	9005	8905	45	2670	500	6420	10	1	9048000	801	5.04	0.41	12	0.08	1756.00	21548.00	10440	20230215	-15.23	8260	20230822	7.14	9840	-10.06	20240122	8550	3.51	20240117	10340	-14.41	20230216	8260	7.14	20230822	1.41	N	049430	500	45 억		1480328	N	N	0	N	00	N
76	20240216	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	0	3	0.00	17527600	1963	171.74	8970	8970	8840	11600	6260	8930	8928.99	16.36	0	240	9030	8980	8930	8880	8830	9005	8905	45	2670	500	6420	10	1	9048000	808	5.09	0.41	12	0.02	1756.00	21548.00	10440	20230215	-14.46	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	10340	-13.64	20230216	8260	8.11	20230822	1.41	N	049430	500	45 억		1480328	N	N	0	N	00	N
77	20240216	130440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	-60	5	-0.67	17482920	1958	171.30	8970	8970	8840	11600	6260	8930	8928.97	16.36	0	237	9030	8980	8930	8880	8830	9005	8905	45	2670	500	6420	10	1	9048000	803	5.05	0.41	12	0.02	1756.00	21548.00	10440	20230215	-15.04	8260	20230822	7.38	9840	-9.86	20240122	8550	3.74	20240117	10340	-14.22	20230216	8260	7.38	20230822	1.41	N	049430	500	45 억		1480328	N	N	0	N	00	N
78	20240216	120442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	20	2	0.22	13873640	1553	135.87	8970	8970	8840	11600	6260	8930	8933.44	16.36	0	28	9030	8980	8930	8880	8830	9005	8905	45	2670	500	6420	10	1	9048000	810	5.10	0.42	12	0.02	1756.00	21548.00	10440	20230215	-14.27	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10340	-13.44	20230216	8260	8.35	20230822	1.41	N	049430	500	45 억		1480328	N	N	0	N	00	N
79	20240216	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	0	3	0.00	10854660	1215	106.30	8970	8970	8840	11600	6260	8930	8933.88	16.36	0	-43	9030	8980	8930	8880	8830	9005	8905	45	2670	500	6420	10	1	9048000	808	5.09	0.41	12	0.01	1756.00	21548.00	10440	20230215	-14.46	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	10340	-13.64	20230216	8260	8.11	20230822	1.41	N	049430	500	45 억		1480328	N	N	0	N	00	N
80	20240216	100440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	10	2	0.11	5718210	641	56.08	8970	8970	8840	11600	6260	8930	8920.76	16.36	0	-9	9030	8980	8930	8880	8830	9005	8905	45	2670	500	6420	10	1	9048000	809	5.09	0.41	12	0.01	1756.00	21548.00	10440	20230215	-14.37	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	10340	-13.54	20230216	8260	8.23	20230822	1.41	N	049430	500	45 억		1480328	N	N	0	N	00	N
81	20240216	090436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	40	2	0.45	71760	8	0.70	8970	8970	8970	11600	6260	8930	8970.00	16.36	0	-1	9030	8980	8930	8880	8830	9005	8905	45	2670	500	6420	10	1	9048000	812	5.11	0.42	12	0.00	1756.00	21548.00	10440	20230215	-14.08	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	10340	-13.25	20230216	8260	8.60	20230822	1.41	N	049430	500	45 억		1480328	N	N	0	N	00	N
82	20240215	160439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-10	5	-0.11	10210780	1142	8.46	8900	8980	8880	11620	6260	8940	8941.14	16.36	0	129	9020	8980	8900	8860	8780	9000	8880	45	2680	500	6430	10	1	9048000	808	5.09	0.41	12	0.01	1756.00	21548.00	10440	20230215	-14.46	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	10440	-14.46	20230215	8260	8.11	20230822	1.41	N	049430	500	45 억		1480199	N	N	0	N	00	N
83	20240215	150442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	0	3	0.00	8827150	987	7.31	8900	8980	8880	11620	6260	8940	8943.41	16.36	0	113	9020	8980	8900	8860	8780	9000	8880	45	2680	500	6430	10	1	9048000	809	5.09	0.41	12	0.01	1756.00	21548.00	10440	20230215	-14.37	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	10440	-14.37	20230215	8260	8.23	20230822	1.41	N	049430	500	45 억		1480199	N	N	0	N	00	N
84	20240215	140439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	0	3	0.00	8058280	901	6.68	8900	8980	8880	11620	6260	8940	8943.71	16.36	0	113	9020	8980	8900	8860	8780	9000	8880	45	2680	500	6430	10	1	9048000	809	5.09	0.41	12	0.01	1756.00	21548.00	10440	20230215	-14.37	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	10440	-14.37	20230215	8260	8.23	20230822	1.41	N	049430	500	45 억		1480199	N	N	0	N	00	N
85	20240215	130436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	0	3	0.00	6404380	716	5.31	8900	8980	8880	11620	6260	8940	8944.66	16.36	0	90	9020	8980	8900	8860	8780	9000	8880	45	2680	500	6430	10	1	9048000	809	5.09	0.41	12	0.01	1756.00	21548.00	10440	20230215	-14.37	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	10440	-14.37	20230215	8260	8.23	20230822	1.41	N	049430	500	45 억		1480199	N	N	0	N	00	N
86	20240215	120439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	0	3	0.00	4137700	463	3.43	8900	8980	8880	11620	6260	8940	8936.72	16.36	0	57	9020	8980	8900	8860	8780	9000	8880	45	2680	500	6430	10	1	9048000	809	5.09	0.41	12	0.01	1756.00	21548.00	10440	20230215	-14.37	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	10440	-14.37	20230215	8260	8.23	20230822	1.41	N	049430	500	45 억		1480199	N	N	0	N	00	N
87	20240215	110437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-20	5	-0.22	3197740	358	2.65	8900	8940	8880	11620	6260	8940	8932.23	16.36	0	45	9020	8980	8900	8860	8780	9000	8880	45	2680	500	6430	10	1	9048000	807	5.08	0.41	12	0.00	1756.00	21548.00	10440	20230215	-14.56	8260	20230822	7.99	9840	-9.35	20240122	8550	4.33	20240117	10440	-14.56	20230215	8260	7.99	20230822	1.41	N	049430	500	45 억		1480199	N	N	0	N	00	N
88	20240215	100435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-10	5	-0.11	980830	110	0.82	8900	8940	8880	11620	6260	8940	8916.64	16.36	0	10	9020	8980	8900	8860	8780	9000	8880	45	2680	500	6430	10	1	9048000	808	5.09	0.41	12	0.00	1756.00	21548.00	10440	20230215	-14.46	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	10440	-14.46	20230215	8260	8.11	20230822	1.41	N	049430	500	45 억		1480199	N	N	0	N	00	N
89	20240215	090435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	0	3	0.00	178040	20	0.15	8900	8940	8900	11620	6260	8940	8902.00	16.36	0	2	9020	8980	8900	8860	8780	9000	8880	45	2680	500	6430	10	1	9048000	809	5.09	0.41	12	0.00	1756.00	21548.00	10440	20230215	-14.37	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	10440	-14.37	20230215	8260	8.23	20230822	1.41	N	049430	500	45 억		1480199	N	N	0	N	00	N
90	20240214	160433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	-80	5	-0.89	119817940	13495	183.06	8940	8940	8820	11720	6320	9020	8878.59	16.34	0	1433	9100	9060	8980	8940	8860	9080	8960	45	2700	500	6490	10	1	9048000	809	5.09	0.41	12	0.15	1756.00	21548.00	10440	20230215	-14.37	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	10440	-14.37	20230215	8260	8.23	20230822	1.42	N	049430	500	45 억		1478765	N	N	0	N	00	N
91	20240214	150434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-130	5	-1.44	101018530	11379	154.35	8940	8940	8820	11720	6320	9020	8877.63	16.34	0	1370	9100	9060	8980	8940	8860	9080	8960	45	2700	500	6490	10	1	9048000	804	5.06	0.41	12	0.13	1756.00	21548.00	10440	20230215	-14.85	8260	20230822	7.63	9840	-9.65	20240122	8550	3.98	20240117	10440	-14.85	20230215	8260	7.63	20230822	1.42	N	049430	500	45 억		1478765	N	N	0	N	00	N
92	20240214	140431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-90	5	-1.00	66256900	7475	101.40	8940	8940	8820	11720	6320	9020	8863.80	16.34	0	831	9100	9060	8980	8940	8860	9080	8960	45	2700	500	6490	10	1	9048000	808	5.09	0.41	12	0.08	1756.00	21548.00	10440	20230215	-14.46	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	10440	-14.46	20230215	8260	8.11	20230822	1.42	N	049430	500	45 억		1478765	N	N	0	N	00	N
93	20240214	130434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	-110	5	-1.22	62997470	7110	96.45	8940	8940	8820	11720	6320	9020	8860.40	16.34	0	831	9100	9060	8980	8940	8860	9080	8960	45	2700	500	6490	10	1	9048000	806	5.07	0.41	12	0.08	1756.00	21548.00	10440	20230215	-14.66	8260	20230822	7.87	9840	-9.45	20240122	8550	4.21	20240117	10440	-14.66	20230215	8260	7.87	20230822	1.42	N	049430	500	45 억		1478765	N	N	0	N	00	N
94	20240214	120430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-100	5	-1.11	62382110	7041	95.51	8940	8940	8820	11720	6320	9020	8859.84	16.34	0	822	9100	9060	8980	8940	8860	9080	8960	45	2700	500	6490	10	1	9048000	807	5.08	0.41	12	0.08	1756.00	21548.00	10440	20230215	-14.56	8260	20230822	7.99	9840	-9.35	20240122	8550	4.33	20240117	10440	-14.56	20230215	8260	7.99	20230822	1.42	N	049430	500	45 억		1478765	N	N	0	N	00	N
95	20240214	110436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-130	5	-1.44	61581000	6951	94.29	8940	8940	8820	11720	6320	9020	8859.30	16.34	0	791	9100	9060	8980	8940	8860	9080	8960	45	2700	500	6490	10	1	9048000	804	5.06	0.41	12	0.08	1756.00	21548.00	10440	20230215	-14.85	8260	20230822	7.63	9840	-9.65	20240122	8550	3.98	20240117	10440	-14.85	20230215	8260	7.63	20230822	1.42	N	049430	500	45 억		1478765	N	N	0	N	00	N
96	20240214	090428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-90	5	-1.00	1108510	124	1.68	8940	8940	8930	11720	6320	9020	8939.60	16.34	0	-1	9100	9060	8980	8940	8860	9080	8960	45	2700	500	6490	10	1	9048000	808	5.09	0.41	12	0.00	1756.00	21548.00	10440	20230215	-14.46	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	10440	-14.46	20230215	8260	8.11	20230822	1.42	N	049430	500	45 억		1478765	N	N	0	N	00	N
97	20240213	160429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	80	2	0.89	66149010	7366	62.96	8980	9020	8900	11620	6260	8940	8980.16	16.33	0	788	9100	9020	8880	8800	8660	9060	8840	45	2680	500	6430	10	1	9048000	816	5.14	0.42	12	0.08	1756.00	21548.00	10440	20230215	-13.60	8260	20230822	9.20	9840	-8.33	20240122	8550	5.50	20240117	10440	-13.60	20230215	8260	9.20	20230822	1.43	N	049430	500	45 억		1477978	N	N	0	N	00	N
98	20240213	150427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	60	2	0.67	61238550	6821	58.30	8980	9000	8900	11620	6260	8940	8977.94	16.33	0	703	9100	9020	8880	8800	8660	9060	8840	45	2680	500	6430	10	1	9048000	814	5.13	0.42	12	0.08	1756.00	21548.00	10440	20230215	-13.79	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	10440	-13.79	20230215	8260	8.96	20230822	1.43	N	049430	500	45 억		1477978	N	N	0	N	00	N
99	20240213	140434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	30	2	0.34	33984430	3790	32.39	8980	8990	8900	11620	6260	8940	8966.87	16.33	0	372	9100	9020	8880	8800	8660	9060	8840	45	2680	500	6430	10	1	9048000	812	5.11	0.42	12	0.04	1756.00	21548.00	10440	20230215	-14.08	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	10440	-14.08	20230215	8260	8.60	20230822	1.43	N	049430	500	45 억		1477978	N	N	0	N	00	N
100	20240213	130429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	20	2	0.22	19557390	2181	18.64	8980	8990	8900	11620	6260	8940	8967.17	16.33	0	129	9100	9020	8880	8800	8660	9060	8840	45	2680	500	6430	10	1	9048000	811	5.10	0.42	12	0.02	1756.00	21548.00	10440	20230215	-14.18	8260	20230822	8.47	9840	-8.94	20240122	8550	4.80	20240117	10440	-14.18	20230215	8260	8.47	20230822	1.43	N	049430	500	45 억		1477978	N	N	0	N	00	N
101	20240213	120433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	10	2	0.11	15866700	1769	15.12	8980	8990	8900	11620	6260	8940	8969.30	16.33	0	66	9100	9020	8880	8800	8660	9060	8840	45	2680	500	6430	10	1	9048000	810	5.10	0.42	12	0.02	1756.00	21548.00	10440	20230215	-14.27	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	10440	-14.27	20230215	8260	8.35	20230822	1.43	N	049430	500	45 억		1477978	N	N	0	N	00	N
102	20240213	110431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	20	2	0.22	13106260	1460	12.48	8980	8990	8940	11620	6260	8940	8976.89	16.33	0	64	9100	9020	8880	8800	8660	9060	8840	45	2680	500	6430	10	1	9048000	811	5.10	0.42	12	0.02	1756.00	21548.00	10440	20230215	-14.18	8260	20230822	8.47	9840	-8.94	20240122	8550	4.80	20240117	10440	-14.18	20230215	8260	8.47	20230822	1.43	N	049430	500	45 억		1477978	N	N	0	N	00	N
103	20240213	100352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	30	2	0.34	11341810	1263	10.79	8980	8990	8940	11620	6260	8940	8980.06	16.33	0	51	9100	9020	8880	8800	8660	9060	8840	45	2680	500	6430	10	1	9048000	812	5.11	0.42	12	0.01	1756.00	21548.00	10440	20230215	-14.08	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	10440	-14.08	20230215	8260	8.60	20230822	1.43	N	049430	500	45 억		1477978	N	N	0	N	00	N