KissMeData/225190/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	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-20	5	-0.22	54011190	5916	120.76	9210	9210	9100	11920	6420	9170	9129.68	0.74	0	-345	9256	9212	9156	9112	9056	9185	9085	51	2750	500	6600	10	1	10149688	929	11.23	2.54	12	0.06	815.00	3600.00	11190	20230309	-18.23	8900	20240122	2.81	9460	-3.28	20240102	8900	2.81	20240122	11190	-18.23	20230309	8900	2.81	20240122	0.43	N	225190	500	50 억		74827	N	N	0	N	00	N
3	20240229	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-50	5	-0.55	49037710	5370	109.61	9210	9210	9100	11920	6420	9170	9131.79	0.74	0	-304	9256	9212	9156	9112	9056	9185	9085	51	2750	500	6600	10	1	10149688	926	11.19	2.53	12	0.05	815.00	3600.00	11190	20230309	-18.50	8900	20240122	2.47	9460	-3.59	20240102	8900	2.47	20240122	11190	-18.50	20230309	8900	2.47	20240122	0.43	N	225190	500	50 억		74827	N	N	0	N	00	N
4	20240229	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-20	5	-0.22	20371320	2225	45.42	9210	9210	9120	11920	6420	9170	9155.65	0.74	0	-251	9256	9212	9156	9112	9056	9185	9085	51	2750	500	6600	10	1	10149688	929	11.23	2.54	12	0.02	815.00	3600.00	11190	20230309	-18.23	8900	20240122	2.81	9460	-3.28	20240102	8900	2.81	20240122	11190	-18.23	20230309	8900	2.81	20240122	0.43	N	225190	500	50 억		74827	N	N	0	N	00	N
5	20240229	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-20	5	-0.22	19566120	2137	43.62	9210	9210	9120	11920	6420	9170	9155.88	0.74	0	-251	9256	9212	9156	9112	9056	9185	9085	51	2750	500	6600	10	1	10149688	929	11.23	2.54	12	0.02	815.00	3600.00	11190	20230309	-18.23	8900	20240122	2.81	9460	-3.28	20240102	8900	2.81	20240122	11190	-18.23	20230309	8900	2.81	20240122	0.43	N	225190	500	50 억		74827	N	N	0	N	00	N
6	20240229	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-10	5	-0.11	13303190	1452	29.64	9210	9210	9120	11920	6420	9170	9161.98	0.74	0	-251	9256	9212	9156	9112	9056	9185	9085	51	2750	500	6600	10	1	10149688	930	11.24	2.54	12	0.01	815.00	3600.00	11190	20230309	-18.14	8900	20240122	2.92	9460	-3.17	20240102	8900	2.92	20240122	11190	-18.14	20230309	8900	2.92	20240122	0.43	N	225190	500	50 억		74827	N	N	0	N	00	N
7	20240229	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	20	2	0.22	9181140	1002	20.45	9210	9210	9120	11920	6420	9170	9162.81	0.74	0	-250	9256	9212	9156	9112	9056	9185	9085	51	2750	500	6600	10	1	10149688	933	11.28	2.55	12	0.01	815.00	3600.00	11190	20230309	-17.87	8900	20240122	3.26	9460	-2.85	20240102	8900	3.26	20240122	11190	-17.87	20230309	8900	3.26	20240122	0.43	N	225190	500	50 억		74827	N	N	0	N	00	N
8	20240229	100944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	30	2	0.33	6659210	727	14.84	9210	9210	9120	11920	6420	9170	9159.85	0.74	0	-241	9256	9212	9156	9112	9056	9185	9085	51	2750	500	6600	10	1	10149688	934	11.29	2.56	12	0.01	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74827	N	N	0	N	00	N
9	20240229	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	0	3	0.00	1161700	127	2.59	9210	9210	9130	11920	6420	9170	9147.24	0.74	0	-30	9256	9212	9156	9112	9056	9185	9085	51	2750	500	6600	10	1	10149688	931	11.25	2.55	12	0.00	815.00	3600.00	11190	20230309	-18.05	8900	20240122	3.03	9460	-3.07	20240102	8900	3.03	20240122	11190	-18.05	20230309	8900	3.03	20240122	0.43	N	225190	500	50 억		74827	N	N	0	N	00	N
10	20240228	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-30	5	-0.33	44798110	4899	171.65	9200	9200	9100	11960	6440	9200	9144.34	0.74	0	-33	9333	9266	9213	9146	9093	9260	9140	51	2760	500	6620	10	1	10149688	931	11.25	2.55	12	0.05	815.00	3600.00	11190	20230309	-18.05	8900	20240122	3.03	9460	-3.07	20240102	8900	3.03	20240122	11190	-18.05	20230309	8900	3.03	20240122	0.43	N	225190	500	50 억		74871	N	N	0	N	00	N
11	20240228	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-10	5	-0.11	44110060	4824	169.03	9200	9200	9100	11960	6440	9200	9143.88	0.74	0	-32	9333	9266	9213	9146	9093	9260	9140	51	2760	500	6620	10	1	10149688	933	11.28	2.55	12	0.05	815.00	3600.00	11190	20230309	-17.87	8900	20240122	3.26	9460	-2.85	20240102	8900	3.26	20240122	11190	-17.87	20230309	8900	3.26	20240122	0.43	N	225190	500	50 억		74871	N	N	0	N	00	N
12	20240228	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-40	5	-0.43	33576210	3677	128.84	9200	9200	9100	11960	6440	9200	9131.41	0.74	0	20	9333	9266	9213	9146	9093	9260	9140	51	2760	500	6620	10	1	10149688	930	11.24	2.54	12	0.04	815.00	3600.00	11190	20230309	-18.14	8900	20240122	2.92	9460	-3.17	20240102	8900	2.92	20240122	11190	-18.14	20230309	8900	2.92	20240122	0.43	N	225190	500	50 억		74871	N	N	0	N	00	N
13	20240228	130941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-60	5	-0.65	31233250	3421	119.87	9200	9200	9100	11960	6440	9200	9129.86	0.74	0	43	9333	9266	9213	9146	9093	9260	9140	51	2760	500	6620	10	1	10149688	928	11.21	2.54	12	0.03	815.00	3600.00	11190	20230309	-18.32	8900	20240122	2.70	9460	-3.38	20240102	8900	2.70	20240122	11190	-18.32	20230309	8900	2.70	20240122	0.43	N	225190	500	50 억		74871	N	N	0	N	00	N
14	20240228	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-60	5	-0.65	30045060	3291	115.31	9200	9200	9100	11960	6440	9200	9129.46	0.74	0	43	9333	9266	9213	9146	9093	9260	9140	51	2760	500	6620	10	1	10149688	928	11.21	2.54	12	0.03	815.00	3600.00	11190	20230309	-18.32	8900	20240122	2.70	9460	-3.38	20240102	8900	2.70	20240122	11190	-18.32	20230309	8900	2.70	20240122	0.43	N	225190	500	50 억		74871	N	N	0	N	00	N
15	20240228	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-70	5	-0.76	29221860	3201	112.16	9200	9200	9100	11960	6440	9200	9128.98	0.74	0	43	9333	9266	9213	9146	9093	9260	9140	51	2760	500	6620	10	1	10149688	927	11.20	2.54	12	0.03	815.00	3600.00	11190	20230309	-18.41	8900	20240122	2.58	9460	-3.49	20240102	8900	2.58	20240122	11190	-18.41	20230309	8900	2.58	20240122	0.43	N	225190	500	50 억		74871	N	N	0	N	00	N
16	20240228	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-70	5	-0.76	20805150	2278	79.82	9200	9200	9100	11960	6440	9200	9133.08	0.74	0	42	9333	9266	9213	9146	9093	9260	9140	51	2760	500	6620	10	1	10149688	927	11.20	2.54	12	0.02	815.00	3600.00	11190	20230309	-18.41	8900	20240122	2.58	9460	-3.49	20240102	8900	2.58	20240122	11190	-18.41	20230309	8900	2.58	20240122	0.43	N	225190	500	50 억		74871	N	N	0	N	00	N
17	20240228	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-30	5	-0.33	1808370	197	6.90	9200	9200	9170	11960	6440	9200	9179.54	0.74	0	-10	9333	9266	9213	9146	9093	9260	9140	51	2760	500	6620	10	1	10149688	931	11.25	2.55	12	0.00	815.00	3600.00	11190	20230309	-18.05	8900	20240122	3.03	9460	-3.07	20240102	8900	3.03	20240122	11190	-18.05	20230309	8900	3.03	20240122	0.43	N	225190	500	50 억		74871	N	N	0	N	00	N
18	20240227	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	0	3	0.00	26047600	2834	51.74	9200	9280	9160	11960	6440	9200	9191.11	0.74	0	-10	9266	9232	9206	9172	9146	9220	9160	51	2760	500	6620	10	1	10149688	934	11.29	2.56	12	0.03	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74881	N	N	0	N	00	N
19	20240227	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	0	3	0.00	25146010	2736	49.95	9200	9280	9160	11960	6440	9200	9190.79	0.74	0	-10	9266	9232	9206	9172	9146	9220	9160	51	2760	500	6620	10	1	10149688	934	11.29	2.56	12	0.03	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74881	N	N	0	N	00	N
20	20240227	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	0	3	0.00	19330060	2103	38.40	9200	9280	9160	11960	6440	9200	9191.66	0.74	0	-13	9266	9232	9206	9172	9146	9220	9160	51	2760	500	6620	10	1	10149688	934	11.29	2.56	12	0.02	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74881	N	N	0	N	00	N
21	20240227	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	0	3	0.00	18612440	2025	36.97	9200	9280	9160	11960	6440	9200	9191.33	0.74	0	-13	9266	9232	9206	9172	9146	9220	9160	51	2760	500	6620	10	1	10149688	934	11.29	2.56	12	0.02	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74881	N	N	0	N	00	N
22	20240227	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	0	3	0.00	16941980	1844	33.67	9200	9280	9160	11960	6440	9200	9187.62	0.74	0	-9	9266	9232	9206	9172	9146	9220	9160	51	2760	500	6620	10	1	10149688	934	11.29	2.56	12	0.02	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74881	N	N	0	N	00	N
23	20240227	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	20	2	0.22	16397570	1785	32.59	9200	9220	9160	11960	6440	9200	9186.31	0.74	0	27	9266	9232	9206	9172	9146	9220	9160	51	2760	500	6620	10	1	10149688	936	11.31	2.56	12	0.02	815.00	3600.00	11190	20230309	-17.61	8900	20240122	3.60	9460	-2.54	20240102	8900	3.60	20240122	11190	-17.61	20230309	8900	3.60	20240122	0.43	N	225190	500	50 억		74881	N	N	0	N	00	N
24	20240227	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-10	5	-0.11	10739180	1170	21.36	9200	9200	9160	11960	6440	9200	9178.79	0.74	0	-9	9266	9232	9206	9172	9146	9220	9160	51	2760	500	6620	10	1	10149688	933	11.28	2.55	12	0.01	815.00	3600.00	11190	20230309	-17.87	8900	20240122	3.26	9460	-2.85	20240102	8900	3.26	20240122	11190	-17.87	20230309	8900	3.26	20240122	0.43	N	225190	500	50 억		74881	N	N	0	N	00	N
25	20240227	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-20	5	-0.22	1204000	131	2.39	9200	9200	9180	11960	6440	9200	9190.84	0.74	0	-9	9266	9232	9206	9172	9146	9220	9160	51	2760	500	6620	10	1	10149688	932	11.26	2.55	12	0.00	815.00	3600.00	11190	20230309	-17.96	8900	20240122	3.15	9460	-2.96	20240102	8900	3.15	20240122	11190	-17.96	20230309	8900	3.15	20240122	0.43	N	225190	500	50 억		74881	N	N	0	N	00	N
26	20240226	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-40	5	-0.43	50403050	5477	84.35	9240	9240	9180	12010	6470	9240	9202.67	0.74	0	106	9280	9260	9230	9210	9180	9270	9220	51	2770	500	6650	10	1	10149688	934	11.29	2.56	12	0.05	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74775	N	N	0	N	00	N
27	20240226	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-40	5	-0.43	49317430	5359	82.54	9240	9240	9180	12010	6470	9240	9202.73	0.74	0	106	9280	9260	9230	9210	9180	9270	9220	51	2770	500	6650	10	1	10149688	934	11.29	2.56	12	0.05	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74775	N	N	0	N	00	N
28	20240226	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-50	5	-0.54	47605390	5173	79.67	9240	9240	9180	12010	6470	9240	9202.67	0.74	0	106	9280	9260	9230	9210	9180	9270	9220	51	2770	500	6650	10	1	10149688	933	11.28	2.55	12	0.05	815.00	3600.00	11190	20230309	-17.87	8900	20240122	3.26	9460	-2.85	20240102	8900	3.26	20240122	11190	-17.87	20230309	8900	3.26	20240122	0.43	N	225190	500	50 억		74775	N	N	0	N	00	N
29	20240226	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-30	5	-0.32	42652330	4634	71.37	9240	9240	9190	12010	6470	9240	9204.21	0.74	0	96	9280	9260	9230	9210	9180	9270	9220	51	2770	500	6650	10	1	10149688	935	11.30	2.56	12	0.05	815.00	3600.00	11190	20230309	-17.69	8900	20240122	3.48	9460	-2.64	20240102	8900	3.48	20240122	11190	-17.69	20230309	8900	3.48	20240122	0.43	N	225190	500	50 억		74775	N	N	0	N	00	N
30	20240226	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-40	5	-0.43	36117160	3925	60.45	9240	9240	9190	12010	6470	9240	9201.82	0.74	0	88	9280	9260	9230	9210	9180	9270	9220	51	2770	500	6650	10	1	10149688	934	11.29	2.56	12	0.04	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74775	N	N	0	N	00	N
31	20240226	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-50	5	-0.54	32842330	3569	54.97	9240	9240	9190	12010	6470	9240	9202.11	0.74	0	88	9280	9260	9230	9210	9180	9270	9220	51	2770	500	6650	10	1	10149688	933	11.28	2.55	12	0.04	815.00	3600.00	11190	20230309	-17.87	8900	20240122	3.26	9460	-2.85	20240102	8900	3.26	20240122	11190	-17.87	20230309	8900	3.26	20240122	0.43	N	225190	500	50 억		74775	N	N	0	N	00	N
32	20240226	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-10	5	-0.11	20153380	2189	33.71	9240	9240	9200	12010	6470	9240	9206.66	0.74	0	77	9280	9260	9230	9210	9180	9270	9220	51	2770	500	6650	10	1	10149688	937	11.33	2.56	12	0.02	815.00	3600.00	11190	20230309	-17.52	8900	20240122	3.71	9460	-2.43	20240102	8900	3.71	20240122	11190	-17.52	20230309	8900	3.71	20240122	0.43	N	225190	500	50 억		74775	N	N	0	N	00	N
33	20240226	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	0	3	0.00	461640	50	0.77	9240	9240	9230	12010	6470	9240	9232.80	0.74	0	0	9280	9260	9230	9210	9180	9270	9220	51	2770	500	6650	10	1	10149688	938	11.34	2.57	12	0.00	815.00	3600.00	11190	20230309	-17.43	8900	20240122	3.82	9460	-2.33	20240102	8900	3.82	20240122	11190	-17.43	20230309	8900	3.82	20240122	0.43	N	225190	500	50 억		74775	N	N	0	N	00	N
34	20240223	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-10	5	-0.11	59763390	6482	85.97	9200	9250	9200	12020	6480	9250	9219.87	0.73	0	181	9330	9290	9250	9210	9170	9270	9190	51	2770	500	6660	10	1	10149688	938	11.34	2.57	12	0.06	815.00	3600.00	11190	20230309	-17.43	8900	20240122	3.82	9460	-2.33	20240102	8900	3.82	20240122	11190	-17.43	20230309	8900	3.82	20240122	0.43	N	225190	500	50 억		74594	N	N	0	N	00	N
35	20240223	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-20	5	-0.22	59486190	6452	85.57	9200	9250	9200	12020	6480	9250	9219.81	0.73	0	181	9330	9290	9250	9210	9170	9270	9190	51	2770	500	6660	10	1	10149688	937	11.33	2.56	12	0.06	815.00	3600.00	11190	20230309	-17.52	8900	20240122	3.71	9460	-2.43	20240102	8900	3.71	20240122	11190	-17.52	20230309	8900	3.71	20240122	0.43	N	225190	500	50 억		74594	N	N	0	N	00	N
36	20240223	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-20	5	-0.22	56921920	6174	81.88	9200	9250	9200	12020	6480	9250	9219.62	0.73	0	182	9330	9290	9250	9210	9170	9270	9190	51	2770	500	6660	10	1	10149688	937	11.33	2.56	12	0.06	815.00	3600.00	11190	20230309	-17.52	8900	20240122	3.71	9460	-2.43	20240102	8900	3.71	20240122	11190	-17.52	20230309	8900	3.71	20240122	0.43	N	225190	500	50 억		74594	N	N	0	N	00	N
37	20240223	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-30	5	-0.32	48605180	5272	69.92	9200	9250	9200	12020	6480	9250	9219.50	0.73	0	160	9330	9290	9250	9210	9170	9270	9190	51	2770	500	6660	10	1	10149688	936	11.31	2.56	12	0.05	815.00	3600.00	11190	20230309	-17.61	8900	20240122	3.60	9460	-2.54	20240102	8900	3.60	20240122	11190	-17.61	20230309	8900	3.60	20240122	0.43	N	225190	500	50 억		74594	N	N	0	N	00	N
38	20240223	120920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-30	5	-0.32	30325680	3290	43.63	9200	9250	9200	12020	6480	9250	9217.53	0.73	0	15	9330	9290	9250	9210	9170	9270	9190	51	2770	500	6660	10	1	10149688	936	11.31	2.56	12	0.03	815.00	3600.00	11190	20230309	-17.61	8900	20240122	3.60	9460	-2.54	20240102	8900	3.60	20240122	11190	-17.61	20230309	8900	3.60	20240122	0.43	N	225190	500	50 억		74594	N	N	0	N	00	N
39	20240223	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-20	5	-0.22	12446150	1349	17.89	9200	9250	9200	12020	6480	9250	9226.20	0.73	0	-19	9330	9290	9250	9210	9170	9270	9190	51	2770	500	6660	10	1	10149688	937	11.33	2.56	12	0.01	815.00	3600.00	11190	20230309	-17.52	8900	20240122	3.71	9460	-2.43	20240102	8900	3.71	20240122	11190	-17.52	20230309	8900	3.71	20240122	0.43	N	225190	500	50 억		74594	N	N	0	N	00	N
40	20240223	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	0	3	0.00	7810790	847	11.23	9200	9250	9200	12020	6480	9250	9221.71	0.73	0	-19	9330	9290	9250	9210	9170	9270	9190	51	2770	500	6660	10	1	10149688	939	11.35	2.57	12	0.01	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		74594	N	N	0	N	00	N
41	20240223	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-50	5	-0.54	3879450	421	5.58	9200	9250	9200	12020	6480	9250	9214.85	0.73	0	-10	9330	9290	9250	9210	9170	9270	9190	51	2770	500	6660	10	1	10149688	934	11.29	2.56	12	0.00	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74594	N	N	0	N	00	N
42	20240222	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	40	2	0.43	69581090	7537	166.71	9290	9290	9210	11970	6450	9210	9231.93	0.73	0	215	9336	9272	9216	9152	9096	9245	9125	51	2760	500	6630	10	1	10149688	939	11.35	2.57	12	0.07	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		74379	N	N	0	N	00	N
43	20240222	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	0	3	0.00	68142140	7381	163.26	9290	9290	9210	11970	6450	9210	9232.10	0.73	0	215	9336	9272	9216	9152	9096	9245	9125	51	2760	500	6630	10	1	10149688	935	11.30	2.56	12	0.07	815.00	3600.00	11190	20230309	-17.69	8900	20240122	3.48	9460	-2.64	20240102	8900	3.48	20240122	11190	-17.69	20230309	8900	3.48	20240122	0.43	N	225190	500	50 억		74379	N	N	0	N	00	N
44	20240222	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	10	2	0.11	62002550	6715	148.53	9290	9290	9210	11970	6450	9210	9233.44	0.73	0	100	9336	9272	9216	9152	9096	9245	9125	51	2760	500	6630	10	1	10149688	936	11.31	2.56	12	0.07	815.00	3600.00	11190	20230309	-17.61	8900	20240122	3.60	9460	-2.54	20240102	8900	3.60	20240122	11190	-17.61	20230309	8900	3.60	20240122	0.43	N	225190	500	50 억		74379	N	N	0	N	00	N
45	20240222	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	10	2	0.11	27610900	2986	66.05	9290	9290	9220	11970	6450	9210	9246.78	0.73	0	-31	9336	9272	9216	9152	9096	9245	9125	51	2760	500	6630	10	1	10149688	936	11.31	2.56	12	0.03	815.00	3600.00	11190	20230309	-17.61	8900	20240122	3.60	9460	-2.54	20240102	8900	3.60	20240122	11190	-17.61	20230309	8900	3.60	20240122	0.43	N	225190	500	50 억		74379	N	N	0	N	00	N
46	20240222	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	40	2	0.43	23851310	2579	57.04	9290	9290	9240	11970	6450	9210	9248.28	0.73	0	-31	9336	9272	9216	9152	9096	9245	9125	51	2760	500	6630	10	1	10149688	939	11.35	2.57	12	0.03	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		74379	N	N	0	N	00	N
47	20240222	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	30	2	0.33	15844090	1713	37.89	9290	9290	9240	11970	6450	9210	9249.32	0.73	0	-26	9336	9272	9216	9152	9096	9245	9125	51	2760	500	6630	10	1	10149688	938	11.34	2.57	12	0.02	815.00	3600.00	11190	20230309	-17.43	8900	20240122	3.82	9460	-2.33	20240102	8900	3.82	20240122	11190	-17.43	20230309	8900	3.82	20240122	0.43	N	225190	500	50 억		74379	N	N	0	N	00	N
48	20240222	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	40	2	0.43	10933180	1182	26.14	9290	9290	9240	11970	6450	9210	9249.73	0.73	0	-6	9336	9272	9216	9152	9096	9245	9125	51	2760	500	6630	10	1	10149688	939	11.35	2.57	12	0.01	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		74379	N	N	0	N	00	N
49	20240222	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	30	2	0.33	167160	18	0.40	9290	9290	9240	11970	6450	9210	9286.67	0.73	0	-1	9336	9272	9216	9152	9096	9245	9125	51	2760	500	6630	10	1	10149688	938	11.34	2.57	12	0.00	815.00	3600.00	11190	20230309	-17.43	8900	20240122	3.82	9460	-2.33	20240102	8900	3.82	20240122	11190	-17.43	20230309	8900	3.82	20240122	0.43	N	225190	500	50 억		74379	N	N	0	N	00	N
50	20240221	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	0	3	0.00	41553760	4521	50.25	9280	9280	9160	11970	6450	9210	9191.28	0.73	0	61	9356	9282	9226	9152	9096	9255	9125	51	2760	500	6630	10	1	10149688	935	11.30	2.56	12	0.04	815.00	3600.00	11190	20230309	-17.69	8900	20240122	3.48	9460	-2.64	20240102	8900	3.48	20240122	11190	-17.69	20230309	8900	3.48	20240122	0.43	N	225190	500	50 억		74318	N	N	0	N	00	N
51	20240221	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-10	5	-0.11	40274260	4382	48.71	9280	9280	9160	11970	6450	9210	9190.84	0.73	0	62	9356	9282	9226	9152	9096	9255	9125	51	2760	500	6630	10	1	10149688	934	11.29	2.56	12	0.04	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74318	N	N	0	N	00	N
52	20240221	140855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-20	5	-0.22	35036200	3812	42.37	9280	9280	9160	11970	6450	9210	9191.03	0.73	0	54	9356	9282	9226	9152	9096	9255	9125	51	2760	500	6630	10	1	10149688	933	11.28	2.55	12	0.04	815.00	3600.00	11190	20230309	-17.87	8900	20240122	3.26	9460	-2.85	20240102	8900	3.26	20240122	11190	-17.87	20230309	8900	3.26	20240122	0.43	N	225190	500	50 억		74318	N	N	0	N	00	N
53	20240221	130856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-20	5	-0.22	29379650	3195	35.51	9280	9280	9160	11970	6450	9210	9195.51	0.73	0	14	9356	9282	9226	9152	9096	9255	9125	51	2760	500	6630	10	1	10149688	933	11.28	2.55	12	0.03	815.00	3600.00	11190	20230309	-17.87	8900	20240122	3.26	9460	-2.85	20240102	8900	3.26	20240122	11190	-17.87	20230309	8900	3.26	20240122	0.43	N	225190	500	50 억		74318	N	N	0	N	00	N
54	20240221	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-30	5	-0.33	18321720	1989	22.11	9280	9280	9160	11970	6450	9210	9211.52	0.73	0	-13	9356	9282	9226	9152	9096	9255	9125	51	2760	500	6630	10	1	10149688	932	11.26	2.55	12	0.02	815.00	3600.00	11190	20230309	-17.96	8900	20240122	3.15	9460	-2.96	20240102	8900	3.15	20240122	11190	-17.96	20230309	8900	3.15	20240122	0.43	N	225190	500	50 억		74318	N	N	0	N	00	N
55	20240221	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	10	2	0.11	12761710	1385	15.39	9280	9280	9160	11970	6450	9210	9214.23	0.73	0	-14	9356	9282	9226	9152	9096	9255	9125	51	2760	500	6630	10	1	10149688	936	11.31	2.56	12	0.01	815.00	3600.00	11190	20230309	-17.61	8900	20240122	3.60	9460	-2.54	20240102	8900	3.60	20240122	11190	-17.61	20230309	8900	3.60	20240122	0.43	N	225190	500	50 억		74318	N	N	0	N	00	N
56	20240221	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	30	2	0.33	5163020	558	6.20	9280	9280	9230	11970	6450	9210	9252.72	0.73	0	-14	9356	9282	9226	9152	9096	9255	9125	51	2760	500	6630	10	1	10149688	938	11.34	2.57	12	0.01	815.00	3600.00	11190	20230309	-17.43	8900	20240122	3.82	9460	-2.33	20240102	8900	3.82	20240122	11190	-17.43	20230309	8900	3.82	20240122	0.43	N	225190	500	50 억		74318	N	N	0	N	00	N
57	20240221	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	70	2	0.76	1101770	119	1.32	9280	9280	9230	11970	6450	9210	9258.57	0.73	0	-8	9356	9282	9226	9152	9096	9255	9125	51	2760	500	6630	10	1	10149688	942	11.39	2.58	12	0.00	815.00	3600.00	11190	20230309	-17.07	8900	20240122	4.27	9460	-1.90	20240102	8900	4.27	20240122	11190	-17.07	20230309	8900	4.27	20240122	0.43	N	225190	500	50 억		74318	N	N	0	N	00	N
58	20240220	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-40	5	-0.43	82886050	8997	51.94	9300	9300	9170	12020	6480	9250	9212.63	0.73	0	-14	9323	9286	9253	9216	9183	9270	9200	51	2770	500	6660	10	1	10149688	935	11.30	2.56	12	0.09	815.00	3600.00	11190	20230309	-17.69	8900	20240122	3.48	9460	-2.64	20240102	8900	3.48	20240122	11190	-17.69	20230309	8900	3.48	20240122	0.43	N	225190	500	50 억		74332	N	N	0	N	00	N
59	20240220	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-40	5	-0.43	82536070	8959	51.72	9300	9300	9170	12020	6480	9250	9212.64	0.73	0	-14	9323	9286	9253	9216	9183	9270	9200	51	2770	500	6660	10	1	10149688	935	11.30	2.56	12	0.09	815.00	3600.00	11190	20230309	-17.69	8900	20240122	3.48	9460	-2.64	20240102	8900	3.48	20240122	11190	-17.69	20230309	8900	3.48	20240122	0.43	N	225190	500	50 억		74332	N	N	0	N	00	N
60	20240220	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-40	5	-0.43	59779050	6483	37.42	9300	9300	9170	12020	6480	9250	9220.89	0.73	0	-16	9323	9286	9253	9216	9183	9270	9200	51	2770	500	6660	10	1	10149688	935	11.30	2.56	12	0.06	815.00	3600.00	11190	20230309	-17.69	8900	20240122	3.48	9460	-2.64	20240102	8900	3.48	20240122	11190	-17.69	20230309	8900	3.48	20240122	0.43	N	225190	500	50 억		74332	N	N	0	N	00	N
61	20240220	130851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-30	5	-0.32	58277540	6320	36.48	9300	9300	9170	12020	6480	9250	9221.13	0.73	0	-15	9323	9286	9253	9216	9183	9270	9200	51	2770	500	6660	10	1	10149688	936	11.31	2.56	12	0.06	815.00	3600.00	11190	20230309	-17.61	8900	20240122	3.60	9460	-2.54	20240102	8900	3.60	20240122	11190	-17.61	20230309	8900	3.60	20240122	0.43	N	225190	500	50 억		74332	N	N	0	N	00	N
62	20240220	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-40	5	-0.43	56609090	6139	35.44	9300	9300	9170	12020	6480	9250	9221.22	0.73	0	-15	9323	9286	9253	9216	9183	9270	9200	51	2770	500	6660	10	1	10149688	935	11.30	2.56	12	0.06	815.00	3600.00	11190	20230309	-17.69	8900	20240122	3.48	9460	-2.64	20240102	8900	3.48	20240122	11190	-17.69	20230309	8900	3.48	20240122	0.43	N	225190	500	50 억		74332	N	N	0	N	00	N
63	20240220	110847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-50	5	-0.54	40422340	4378	25.27	9300	9300	9170	12020	6480	9250	9233.06	0.73	0	-15	9323	9286	9253	9216	9183	9270	9200	51	2770	500	6660	10	1	10149688	934	11.29	2.56	12	0.04	815.00	3600.00	11190	20230309	-17.78	8900	20240122	3.37	9460	-2.75	20240102	8900	3.37	20240122	11190	-17.78	20230309	8900	3.37	20240122	0.43	N	225190	500	50 억		74332	N	N	0	N	00	N
64	20240220	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-10	5	-0.11	24670420	2669	15.41	9300	9300	9170	12020	6480	9250	9243.32	0.73	0	-15	9323	9286	9253	9216	9183	9270	9200	51	2770	500	6660	10	1	10149688	938	11.34	2.57	12	0.03	815.00	3600.00	11190	20230309	-17.43	8900	20240122	3.82	9460	-2.33	20240102	8900	3.82	20240122	11190	-17.43	20230309	8900	3.82	20240122	0.43	N	225190	500	50 억		74332	N	N	0	N	00	N
65	20240220	090854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	40	2	0.43	10454690	1135	6.55	9300	9300	9170	12020	6480	9250	9211.18	0.73	0	0	9323	9286	9253	9216	9183	9270	9200	51	2770	500	6660	10	1	10149688	943	11.40	2.58	12	0.01	815.00	3600.00	11190	20230309	-16.98	8900	20240122	4.38	9460	-1.80	20240102	8900	4.38	20240122	11190	-16.98	20230309	8900	4.38	20240122	0.43	N	225190	500	50 억		74332	N	N	0	N	00	N
66	20240219	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-10	5	-0.11	160236250	17321	477.56	9260	9290	9220	12030	6490	9260	9250.99	0.72	0	1064	9413	9336	9263	9186	9113	9300	9150	51	2770	500	6660	10	1	10149688	939	11.35	2.57	12	0.17	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		73268	N	N	0	N	00	N
67	20240219	150854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-30	5	-0.32	157324100	17006	468.87	9260	9290	9220	12030	6490	9260	9251.09	0.72	0	1055	9413	9336	9263	9186	9113	9300	9150	51	2770	500	6660	10	1	10149688	937	11.33	2.56	12	0.17	815.00	3600.00	11190	20230309	-17.52	8900	20240122	3.71	9460	-2.43	20240102	8900	3.71	20240122	11190	-17.52	20230309	8900	3.71	20240122	0.43	N	225190	500	50 억		73268	N	N	0	N	00	N
68	20240219	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	20	2	0.22	146542660	15840	436.72	9260	9290	9220	12030	6490	9260	9251.43	0.72	0	585	9413	9336	9263	9186	9113	9300	9150	51	2770	500	6660	10	1	10149688	942	11.39	2.58	12	0.16	815.00	3600.00	11190	20230309	-17.07	8900	20240122	4.27	9460	-1.90	20240102	8900	4.27	20240122	11190	-17.07	20230309	8900	4.27	20240122	0.43	N	225190	500	50 억		73268	N	N	0	N	00	N
69	20240219	130853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	0	3	0.00	125198680	13537	373.23	9260	9290	9220	12030	6490	9260	9248.63	0.72	0	480	9413	9336	9263	9186	9113	9300	9150	51	2770	500	6660	10	1	10149688	940	11.36	2.57	12	0.13	815.00	3600.00	11190	20230309	-17.25	8900	20240122	4.04	9460	-2.11	20240102	8900	4.04	20240122	11190	-17.25	20230309	8900	4.04	20240122	0.43	N	225190	500	50 억		73268	N	N	0	N	00	N
70	20240219	120850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-10	5	-0.11	110188590	11917	328.56	9260	9290	9220	12030	6490	9260	9246.34	0.72	0	347	9413	9336	9263	9186	9113	9300	9150	51	2770	500	6660	10	1	10149688	939	11.35	2.57	12	0.12	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		73268	N	N	0	N	00	N
71	20240219	110849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-10	5	-0.11	80025730	8654	238.60	9260	9290	9220	12030	6490	9260	9247.25	0.72	0	240	9413	9336	9263	9186	9113	9300	9150	51	2770	500	6660	10	1	10149688	939	11.35	2.57	12	0.09	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		73268	N	N	0	N	00	N
72	20240219	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-10	5	-0.11	25481710	2754	75.93	9260	9290	9240	12030	6490	9260	9252.62	0.72	0	149	9413	9336	9263	9186	9113	9300	9150	51	2770	500	6660	10	1	10149688	939	11.35	2.57	12	0.03	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		73268	N	N	0	N	00	N
73	20240219	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-10	5	-0.11	1455200	157	4.33	9260	9290	9250	12030	6490	9260	9268.79	0.72	0	50	9413	9336	9263	9186	9113	9300	9150	51	2770	500	6660	10	1	10149688	939	11.35	2.57	12	0.00	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		73268	N	N	0	N	00	N
74	20240216	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	10	2	0.11	33569860	3626	64.07	9340	9340	9190	12020	6480	9250	9258.10	0.72	0	-198	9343	9296	9263	9216	9183	9280	9200	51	2770	500	6660	10	1	10149688	940	11.36	2.57	12	0.04	815.00	3600.00	11190	20230309	-17.25	8900	20240122	4.04	9460	-2.11	20240102	8900	4.04	20240122	11190	-17.25	20230309	8900	4.04	20240122	0.43	N	225190	500	50 억		73466	N	N	0	N	00	N
75	20240216	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	20	2	0.22	30690170	3315	58.58	9340	9340	9190	12020	6480	9250	9257.97	0.72	0	-199	9343	9296	9263	9216	9183	9280	9200	51	2770	500	6660	10	1	10149688	941	11.37	2.58	12	0.03	815.00	3600.00	11190	20230309	-17.16	8900	20240122	4.16	9460	-2.01	20240102	8900	4.16	20240122	11190	-17.16	20230309	8900	4.16	20240122	0.43	N	225190	500	50 억		73466	N	N	0	N	00	N
76	20240216	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	0	3	0.00	24166760	2610	46.12	9340	9340	9190	12020	6480	9250	9259.30	0.72	0	-198	9343	9296	9263	9216	9183	9280	9200	51	2770	500	6660	10	1	10149688	939	11.35	2.57	12	0.03	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		73466	N	N	0	N	00	N
77	20240216	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	20	2	0.22	21853930	2360	41.70	9340	9340	9190	12020	6480	9250	9260.14	0.72	0	-198	9343	9296	9263	9216	9183	9280	9200	51	2770	500	6660	10	1	10149688	941	11.37	2.58	12	0.02	815.00	3600.00	11190	20230309	-17.16	8900	20240122	4.16	9460	-2.01	20240102	8900	4.16	20240122	11190	-17.16	20230309	8900	4.16	20240122	0.43	N	225190	500	50 억		73466	N	N	0	N	00	N
78	20240216	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	20	2	0.22	20140580	2175	38.43	9340	9340	9190	12020	6480	9250	9260.04	0.72	0	-198	9343	9296	9263	9216	9183	9280	9200	51	2770	500	6660	10	1	10149688	941	11.37	2.58	12	0.02	815.00	3600.00	11190	20230309	-17.16	8900	20240122	4.16	9460	-2.01	20240102	8900	4.16	20240122	11190	-17.16	20230309	8900	4.16	20240122	0.43	N	225190	500	50 억		73466	N	N	0	N	00	N
79	20240216	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-40	5	-0.43	16276810	1758	31.07	9340	9340	9190	12020	6480	9250	9258.71	0.72	0	-210	9343	9296	9263	9216	9183	9280	9200	51	2770	500	6660	10	1	10149688	935	11.30	2.56	12	0.02	815.00	3600.00	11190	20230309	-17.69	8900	20240122	3.48	9460	-2.64	20240102	8900	3.48	20240122	11190	-17.69	20230309	8900	3.48	20240122	0.43	N	225190	500	50 억		73466	N	N	0	N	00	N
80	20240216	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	60	2	0.65	5460870	590	10.43	9340	9340	9190	12020	6480	9250	9255.71	0.72	0	-210	9343	9296	9263	9216	9183	9280	9200	51	2770	500	6660	10	1	10149688	945	11.42	2.59	12	0.01	815.00	3600.00	11190	20230309	-16.80	8900	20240122	4.61	9460	-1.59	20240102	8900	4.61	20240122	11190	-16.80	20230309	8900	4.61	20240122	0.43	N	225190	500	50 억		73466	N	N	0	N	00	N
81	20240216	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	0	3	0.00	1626760	175	3.09	9340	9340	9250	12020	6480	9250	9295.77	0.72	0	-101	9343	9296	9263	9216	9183	9280	9200	51	2770	500	6660	10	1	10149688	939	11.35	2.57	12	0.00	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		73466	N	N	0	N	00	N
82	20240215	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-30	5	-0.32	52407150	5659	64.94	9310	9310	9230	12060	6500	9280	9260.85	0.72	0	-15	9360	9320	9270	9230	9180	9340	9250	51	2780	500	6680	10	1	10149688	939	11.35	2.57	12	0.06	815.00	3600.00	11190	20230309	-17.34	8900	20240122	3.93	9460	-2.22	20240102	8900	3.93	20240122	11190	-17.34	20230309	8900	3.93	20240122	0.43	N	225190	500	50 억		73482	N	N	0	N	00	N
83	20240215	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-40	5	-0.43	51278700	5537	63.54	9310	9310	9230	12060	6500	9280	9261.10	0.72	0	-15	9360	9320	9270	9230	9180	9340	9250	51	2780	500	6680	10	1	10149688	938	11.34	2.57	12	0.05	815.00	3600.00	11190	20230309	-17.43	8900	20240122	3.82	9460	-2.33	20240102	8900	3.82	20240122	11190	-17.43	20230309	8900	3.82	20240122	0.43	N	225190	500	50 억		73482	N	N	0	N	00	N
84	20240215	140838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-40	5	-0.43	47273550	5104	58.57	9310	9310	9230	12060	6500	9280	9262.06	0.72	0	0	9360	9320	9270	9230	9180	9340	9250	51	2780	500	6680	10	1	10149688	938	11.34	2.57	12	0.05	815.00	3600.00	11190	20230309	-17.43	8900	20240122	3.82	9460	-2.33	20240102	8900	3.82	20240122	11190	-17.43	20230309	8900	3.82	20240122	0.43	N	225190	500	50 억		73482	N	N	0	N	00	N
85	20240215	130820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	-10	5	-0.11	28073400	3026	34.73	9310	9310	9250	12060	6500	9280	9277.40	0.72	0	1	9360	9320	9270	9230	9180	9340	9250	51	2780	500	6680	10	1	10149688	941	11.37	2.58	12	0.03	815.00	3600.00	11190	20230309	-17.16	8900	20240122	4.16	9460	-2.01	20240102	8900	4.16	20240122	11190	-17.16	20230309	8900	4.16	20240122	0.43	N	225190	500	50 억		73482	N	N	0	N	00	N
86	20240215	120839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	-10	5	-0.11	26016970	2804	32.18	9310	9310	9260	12060	6500	9280	9278.52	0.72	0	1	9360	9320	9270	9230	9180	9340	9250	51	2780	500	6680	10	1	10149688	941	11.37	2.58	12	0.03	815.00	3600.00	11190	20230309	-17.16	8900	20240122	4.16	9460	-2.01	20240102	8900	4.16	20240122	11190	-17.16	20230309	8900	4.16	20240122	0.43	N	225190	500	50 억		73482	N	N	0	N	00	N
87	20240215	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	-10	5	-0.11	15593160	1679	19.27	9310	9310	9270	12060	6500	9280	9287.17	0.72	0	1	9360	9320	9270	9230	9180	9340	9250	51	2780	500	6680	10	1	10149688	941	11.37	2.58	12	0.02	815.00	3600.00	11190	20230309	-17.16	8900	20240122	4.16	9460	-2.01	20240102	8900	4.16	20240122	11190	-17.16	20230309	8900	4.16	20240122	0.43	N	225190	500	50 억		73482	N	N	0	N	00	N
88	20240215	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	20	2	0.22	3096890	333	3.82	9310	9310	9290	12060	6500	9280	9299.97	0.72	0	0	9360	9320	9270	9230	9180	9340	9250	51	2780	500	6680	10	1	10149688	944	11.41	2.58	12	0.00	815.00	3600.00	11190	20230309	-16.89	8900	20240122	4.49	9460	-1.69	20240102	8900	4.49	20240122	11190	-16.89	20230309	8900	4.49	20240122	0.43	N	225190	500	50 억		73482	N	N	0	N	00	N
89	20240215	090836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	30	2	0.32	121030	13	0.15	9310	9310	9310	12060	6500	9280	9310.00	0.72	0	0	9360	9320	9270	9230	9180	9340	9250	51	2780	500	6680	10	1	10149688	945	11.42	2.59	12	0.00	815.00	3600.00	11190	20230309	-16.80	8900	20240122	4.61	9460	-1.59	20240102	8900	4.61	20240122	11190	-16.80	20230309	8900	4.61	20240122	0.43	N	225190	500	50 억		73482	N	N	0	N	00	N
90	20240214	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	0	3	0.00	80793810	8714	94.07	9270	9310	9220	12060	6500	9280	9271.72	0.72	0	-191	9306	9292	9276	9262	9246	9285	9255	51	2780	500	6680	10	1	10149688	942	11.39	2.58	12	0.09	815.00	3600.00	11190	20230309	-17.07	8900	20240122	4.27	9460	-1.90	20240102	8900	4.27	20240122	11190	-17.07	20230309	8900	4.27	20240122	0.43	N	225190	500	50 억		73498	N	N	0	N	00	N
91	20240214	150831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	-20	5	-0.22	80200320	8650	93.38	9270	9310	9220	12060	6500	9280	9271.71	0.72	0	-190	9306	9292	9276	9262	9246	9285	9255	51	2780	500	6680	10	1	10149688	940	11.36	2.57	12	0.09	815.00	3600.00	11190	20230309	-17.25	8900	20240122	4.04	9460	-2.11	20240102	8900	4.04	20240122	11190	-17.25	20230309	8900	4.04	20240122	0.43	N	225190	500	50 억		73498	N	N	0	N	00	N
92	20240214	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	0	3	0.00	73144950	7889	85.17	9270	9310	9220	12060	6500	9280	9271.76	0.72	0	14	9306	9292	9276	9262	9246	9285	9255	51	2780	500	6680	10	1	10149688	942	11.39	2.58	12	0.08	815.00	3600.00	11190	20230309	-17.07	8900	20240122	4.27	9460	-1.90	20240102	8900	4.27	20240122	11190	-17.07	20230309	8900	4.27	20240122	0.43	N	225190	500	50 억		73498	N	N	0	N	00	N
93	20240214	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	-10	5	-0.11	72375020	7806	84.27	9270	9310	9220	12060	6500	9280	9271.72	0.72	0	14	9306	9292	9276	9262	9246	9285	9255	51	2780	500	6680	10	1	10149688	941	11.37	2.58	12	0.08	815.00	3600.00	11190	20230309	-17.16	8900	20240122	4.16	9460	-2.01	20240102	8900	4.16	20240122	11190	-17.16	20230309	8900	4.16	20240122	0.43	N	225190	500	50 억		73498	N	N	0	N	00	N
94	20240214	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	-10	5	-0.11	65827970	7100	76.65	9270	9310	9220	12060	6500	9280	9271.55	0.72	0	14	9306	9292	9276	9262	9246	9285	9255	51	2780	500	6680	10	1	10149688	941	11.37	2.58	12	0.07	815.00	3600.00	11190	20230309	-17.16	8900	20240122	4.16	9460	-2.01	20240102	8900	4.16	20240122	11190	-17.16	20230309	8900	4.16	20240122	0.43	N	225190	500	50 억		73498	N	N	0	N	00	N
95	20240214	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	10	2	0.11	59409220	6408	69.18	9270	9310	9220	12060	6500	9280	9271.10	0.72	0	14	9306	9292	9276	9262	9246	9285	9255	51	2780	500	6680	10	1	10149688	943	11.40	2.58	12	0.06	815.00	3600.00	11190	20230309	-16.98	8900	20240122	4.38	9460	-1.80	20240102	8900	4.38	20240122	11190	-16.98	20230309	8900	4.38	20240122	0.43	N	225190	500	50 억		73498	N	N	0	N	00	N
96	20240214	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-60	5	-0.65	1192780	129	1.39	9270	9270	9220	12060	6500	9280	9246.36	0.72	0	-24	9306	9292	9276	9262	9246	9285	9255	51	2780	500	6680	10	1	10149688	936	11.31	2.56	12	0.00	815.00	3600.00	11190	20230309	-17.61	8900	20240122	3.60	9460	-2.54	20240102	8900	3.60	20240122	11190	-17.61	20230309	8900	3.60	20240122	0.43	N	225190	500	50 억		73498	N	N	0	N	00	N
97	20240213	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	10	2	0.11	85984530	9261	75.53	9290	9290	9260	12050	6490	9270	9284.58	0.72	0	165	9376	9322	9216	9162	9056	9350	9190	51	2780	500	6670	10	1	10149688	942	11.39	2.58	12	0.09	815.00	3600.00	11190	20230309	-17.07	8900	20240122	4.27	9460	-1.90	20240102	8900	4.27	20240122	11190	-17.07	20230309	8900	4.27	20240122	0.43	N	225190	500	50 억		73333	N	N	0	N	00	N
98	20240213	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	0	3	0.00	85724750	9233	75.30	9290	9290	9260	12050	6490	9270	9284.60	0.72	0	174	9376	9322	9216	9162	9056	9350	9190	51	2780	500	6670	10	1	10149688	941	11.37	2.58	12	0.09	815.00	3600.00	11190	20230309	-17.16	8900	20240122	4.16	9460	-2.01	20240102	8900	4.16	20240122	11190	-17.16	20230309	8900	4.16	20240122	0.43	N	225190	500	50 억		73333	N	N	0	N	00	N
99	20240213	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	20	2	0.22	61480530	6621	54.00	9290	9290	9270	12050	6490	9270	9285.69	0.72	0	-76	9376	9322	9216	9162	9056	9350	9190	51	2780	500	6670	10	1	10149688	943	11.40	2.58	12	0.07	815.00	3600.00	11190	20230309	-16.98	8900	20240122	4.38	9460	-1.80	20240102	8900	4.38	20240122	11190	-16.98	20230309	8900	4.38	20240122	0.43	N	225190	500	50 억		73333	N	N	0	N	00	N
100	20240213	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	20	2	0.22	42136770	4538	37.01	9290	9290	9270	12050	6490	9270	9285.32	0.72	0	-63	9376	9322	9216	9162	9056	9350	9190	51	2780	500	6670	10	1	10149688	943	11.40	2.58	12	0.04	815.00	3600.00	11190	20230309	-16.98	8900	20240122	4.38	9460	-1.80	20240102	8900	4.38	20240122	11190	-16.98	20230309	8900	4.38	20240122	0.43	N	225190	500	50 억		73333	N	N	0	N	00	N
101	20240213	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	10	2	0.11	30563570	3292	26.85	9290	9290	9270	12050	6490	9270	9284.20	0.72	0	-57	9376	9322	9216	9162	9056	9350	9190	51	2780	500	6670	10	1	10149688	942	11.39	2.58	12	0.03	815.00	3600.00	11190	20230309	-17.07	8900	20240122	4.27	9460	-1.90	20240102	8900	4.27	20240122	11190	-17.07	20230309	8900	4.27	20240122	0.43	N	225190	500	50 억		73333	N	N	0	N	00	N
102	20240213	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	10	2	0.11	24647030	2655	21.65	9290	9290	9270	12050	6490	9270	9283.25	0.72	0	-37	9376	9322	9216	9162	9056	9350	9190	51	2780	500	6670	10	1	10149688	942	11.39	2.58	12	0.03	815.00	3600.00	11190	20230309	-17.07	8900	20240122	4.27	9460	-1.90	20240102	8900	4.27	20240122	11190	-17.07	20230309	8900	4.27	20240122	0.43	N	225190	500	50 억		73333	N	N	0	N	00	N
103	20240213	100658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	20	2	0.22	16283770	1754	14.31	9290	9290	9270	12050	6490	9270	9283.79	0.72	0	-21	9376	9322	9216	9162	9056	9350	9190	51	2780	500	6670	10	1	10149688	943	11.40	2.58	12	0.02	815.00	3600.00	11190	20230309	-16.98	8900	20240122	4.38	9460	-1.80	20240102	8900	4.38	20240122	11190	-16.98	20230309	8900	4.38	20240122	0.43	N	225190	500	50 억		73333	N	N	0	N	00	N