KissMeData/314930/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	161103	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11890	-2090	5	-14.95	5726120000	457859	14.88	12850	13400	11580	18170	9790	13980	12507.77	1.90	0	-24804	17393	15686	14503	12796	11613	15095	12205	31	4190	500	9780	10	1	6182695	735	13.07	1.34	12	7.41	910.00	8864.00	16314	20230911	-27.12	5081	20230307	134.01	16210	-26.65	20240228	8947	32.89	20240206	78500	-84.85	20230911	11580	2.68	20240229	2.49	N	314930	500	30 억		117426	N	N	0	N	01	N
3	20240229	151108	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12100	-1880	5	-13.45	5541680840	442407	14.38	12850	13400	11580	18170	9790	13980	12526.17	1.90	0	-25171	17393	15686	14503	12796	11613	15095	12205	31	4190	500	9780	10	1	6182695	748	13.30	1.37	12	7.16	910.00	8864.00	16314	20230911	-25.83	5081	20230307	138.14	16210	-25.35	20240228	8947	35.24	20240206	78500	-84.59	20230911	11580	4.49	20240229	2.49	N	314930	500	30 억		117426	N	N	0	N	01	N
4	20240229	141108	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11830	-2150	5	-15.38	5243572860	417449	13.57	12850	13400	11580	18170	9790	13980	12560.96	1.90	0	-19555	17393	15686	14503	12796	11613	15095	12205	31	4190	500	9780	10	1	6182695	731	13.00	1.33	12	6.75	910.00	8864.00	16314	20230911	-27.49	5081	20230307	132.83	16210	-27.02	20240228	8947	32.22	20240206	78500	-84.93	20230911	11580	2.16	20240229	2.49	N	314930	500	30 억		117426	N	N	0	N	01	N
5	20240229	131106	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11870	-2110	5	-15.09	4738365870	374374	12.17	12850	13400	11870	18170	9790	13980	12656.74	1.90	0	-17734	17393	15686	14503	12796	11613	15095	12205	31	4190	500	9780	10	1	6182695	734	13.04	1.34	12	6.06	910.00	8864.00	16314	20230911	-27.24	5081	20230307	133.62	16210	-26.77	20240228	8947	32.67	20240206	78500	-84.88	20230911	11870	0.00	20240229	2.49	N	314930	500	30 억		117426	N	N	0	N	01	N
6	20240229	121106	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12060	-1920	5	-13.73	4410186870	347101	11.28	12850	13400	12010	18170	9790	13980	12705.74	1.90	0	-12514	17393	15686	14503	12796	11613	15095	12205	31	4190	500	9780	10	1	6182695	746	13.25	1.36	12	5.61	910.00	8864.00	16314	20230911	-26.08	5081	20230307	137.35	16210	-25.60	20240228	8947	34.79	20240206	78500	-84.64	20230911	12010	0.42	20240229	2.49	N	314930	500	30 억		117426	N	N	0	N	01	N
7	20240229	111109	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12310	-1670	5	-11.95	3793666800	296674	9.64	12850	13400	12250	18170	9790	13980	12787.28	1.90	0	-12314	17393	15686	14503	12796	11613	15095	12205	31	4190	500	9780	10	1	6182695	761	13.53	1.39	12	4.80	910.00	8864.00	16314	20230911	-24.54	5081	20230307	142.28	16210	-24.06	20240228	8947	37.59	20240206	78500	-84.32	20230911	12250	0.49	20240229	2.49	N	314930	500	30 억		117426	N	N	0	N	01	N
8	20240229	101110	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12670	-1310	5	-9.37	3028324620	235419	7.65	12850	13400	12620	18170	9790	13980	12863.50	1.90	0	-10077	17393	15686	14503	12796	11613	15095	12205	31	4190	500	9780	10	1	6182695	783	13.92	1.43	12	3.81	910.00	8864.00	16314	20230911	-22.34	5081	20230307	149.36	16210	-21.84	20240228	8947	41.61	20240206	78500	-83.86	20230911	12620	0.40	20240229	2.49	N	314930	500	30 억		117426	N	N	0	N	01	N
9	20240229	091108	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13010	-970	5	-6.94	1833134810	142298	4.62	12850	13400	12620	18170	9790	13980	12882.29	1.90	0	-1361	17393	15686	14503	12796	11613	15095	12205	31	4190	500	9780	10	1	6182695	804	14.30	1.47	12	2.30	910.00	8864.00	16314	20230911	-20.25	5081	20230307	156.05	16210	-19.74	20240228	8947	45.41	20240206	78500	-83.43	20230911	12620	3.09	20240229	2.49	N	314930	500	30 억		117426	N	N	0	N	01	N
10	20240228	161004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13980	1510	2	12.11	46803402330	2988288	9690.59	16210	16210	13320	16210	8730	12470	15664.64	1.33	0	32564	13494	12981	12372	11859	11250	12677	11555	31	3740	500	8720	10	1	6182695	864	15.36	1.58	12	48.33	910.00	8864.00	16314	20230911	-14.31	5081	20230307	175.14	16210	-13.76	20240228	8947	56.25	20240206	78500	-82.19	20230911	13320	4.95	20240228	2.57	N	314930	500	30 억		82062	N	N	0	N	00	N
11	20240228	151003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15060	2590	2	20.77	38992985770	2440845	7915.31	16210	16210	14360	16210	8730	12470	15975.21	1.33	0	-2203	13494	12981	12372	11859	11250	12677	11555	31	3740	500	8720	10	1	6182695	931	16.55	1.70	12	39.48	910.00	8864.00	16314	20230911	-7.69	5081	20230307	196.40	16210	-7.09	20240228	8947	68.32	20240206	78500	-80.82	20230911	14360	4.87	20240228	2.57	N	314930	500	30 억		82062	N	N	0	N	00	N
12	20240228	141106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16210	3740	1	29.99	31204574400	1936578	6280.05	16210	16210	15080	16210	8730	12470	16113.27	1.33	0	17335	13494	12981	12372	11859	11250	12677	11555	31	3740	500	8720	10	1	6182695	1002	17.81	1.83	12	31.32	910.00	8864.00	16314	20230911	-0.64	5081	20230307	219.03	16210	0.00	20240228	8947	81.18	20240206	78500	-79.35	20230911	15080	7.49	20240228	2.57	N	314930	500	30 억		82062	N	N	0	N	00	N
13	20240228	131100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16210	3740	1	29.99	29810096110	1850496	6000.90	16210	16210	15080	16210	8730	12470	16109.27	1.33	0	17833	13494	12981	12372	11859	11250	12677	11555	31	3740	500	8720	10	1	6182695	1002	17.81	1.83	12	29.93	910.00	8864.00	16314	20230911	-0.64	5081	20230307	219.03	16210	0.00	20240228	8947	81.18	20240206	78500	-79.35	20230911	15080	7.49	20240228	2.57	N	314930	500	30 억		82062	N	N	0	N	00	N
14	20240228	121109	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16210	3740	1	29.99	27898120140	1732333	5617.71	16210	16210	15080	16210	8730	12470	16104.38	1.33	0	17275	13494	12981	12372	11859	11250	12677	11555	31	3740	500	8720	10	1	6182695	1002	17.81	1.83	12	28.02	910.00	8864.00	16314	20230911	-0.64	5081	20230307	219.03	16210	0.00	20240228	8947	81.18	20240206	78500	-79.35	20230911	15080	7.49	20240228	2.57	N	314930	500	30 억		82062	N	N	0	N	00	N
15	20240228	111025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16210	3740	1	29.99	25696025500	1596085	5175.88	16210	16210	15080	16210	8730	12470	16099.43	1.33	0	18172	13494	12981	12372	11859	11250	12677	11555	31	3740	500	8720	10	1	6182695	1002	17.81	1.83	12	25.82	910.00	8864.00	16314	20230911	-0.64	5081	20230307	219.03	16210	0.00	20240228	8947	81.18	20240206	78500	-79.35	20230911	15080	7.49	20240228	2.57	N	314930	500	30 억		82062	N	N	0	N	00	N
16	20240228	101107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16080	3610	2	28.95	22417538970	1393097	4517.62	16210	16210	15080	16210	8730	12470	16091.90	1.33	0	19840	13494	12981	12372	11859	11250	12677	11555	31	3740	500	8720	10	1	6182695	994	17.67	1.81	12	22.53	910.00	8864.00	16314	20230911	-1.43	5081	20230307	216.47	16210	-0.80	20240228	8947	79.73	20240206	78500	-79.52	20230911	15080	6.63	20240228	2.57	N	314930	500	30 억		82062	N	N	0	N	00	N
17	20240228	091110	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16210	3740	1	29.99	413106870	25487	82.65	16210	16210	16210	16210	8730	12470	16210.00	1.33	0	0	13494	12981	12372	11859	11250	12677	11555	31	3740	500	8720	10	1	6182695	1002	17.81	1.83	12	0.41	910.00	8864.00	16314	20230911	-0.64	5081	20230307	219.03	16210	0.00	20240228	8947	81.18	20240206	78500	-79.35	20230911	16210	0.00	20240228	2.57	N	314930	500	30 억		82062	N	N	0	N	00	N
18	20240227	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60000	-700	5	-1.15	8585016300	144908	241.50	62000	62000	56600	78900	42500	60700	59224.23	1.35	0	-3338	63433	62066	61133	59766	58833	61600	59300	31	18200	500	42490	100	1	6182695	3710	65.93	6.77	12	2.34	910.00	8864.00	78500	20230911	-23.57	24450	20230307	145.40	72000	-16.67	20240115	43050	39.37	20240206	78500	-23.57	20230911	24450	145.40	20230307	2.64	N	314930	500	30 억		83631	N	N	0	N	00	N
19	20240227	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58300	-2400	5	-3.95	7267616800	122792	204.64	62000	62000	56600	78900	42500	60700	59186.40	1.35	0	-163	63433	62066	61133	59766	58833	61600	59300	31	18200	500	42490	100	1	6182695	3605	64.07	6.58	12	1.99	910.00	8864.00	78500	20230911	-25.73	24450	20230307	138.45	72000	-19.03	20240115	43050	35.42	20240206	78500	-25.73	20230911	24450	138.45	20230307	2.64	N	314930	500	30 억		83631	N	N	0	N	00	N
20	20240227	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57800	-2900	5	-4.78	5118970700	85827	143.04	62000	62000	57700	78900	42500	60700	59642.89	1.35	0	5843	63433	62066	61133	59766	58833	61600	59300	31	18200	500	42490	100	1	6182695	3574	63.52	6.52	12	1.39	910.00	8864.00	78500	20230911	-26.37	24450	20230307	136.40	72000	-19.72	20240115	43050	34.26	20240206	78500	-26.37	20230911	24450	136.40	20230307	2.64	N	314930	500	30 억		83631	N	N	0	N	00	N
21	20240227	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59600	-1100	5	-1.81	3546078100	58965	98.27	62000	62000	58900	78900	42500	60700	60138.69	1.35	0	214	63433	62066	61133	59766	58833	61600	59300	31	18200	500	42490	100	1	6182695	3685	65.49	6.72	12	0.95	910.00	8864.00	78500	20230911	-24.08	24450	20230307	143.76	72000	-17.22	20240115	43050	38.44	20240206	78500	-24.08	20230911	24450	143.76	20230307	2.64	N	314930	500	30 억		83631	N	N	0	N	00	N
22	20240227	121106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59500	-1200	5	-1.98	3152230600	52357	87.26	62000	62000	58900	78900	42500	60700	60206.48	1.35	0	-2600	63433	62066	61133	59766	58833	61600	59300	31	18200	500	42490	100	1	6182695	3679	65.38	6.71	12	0.85	910.00	8864.00	78500	20230911	-24.20	24450	20230307	143.35	72000	-17.36	20240115	43050	38.21	20240206	78500	-24.20	20230911	24450	143.35	20230307	2.64	N	314930	500	30 억		83631	N	N	0	N	00	N
23	20240227	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59800	-900	5	-1.48	2789346100	46250	77.08	62000	62000	58900	78900	42500	60700	60310.19	1.35	0	-2513	63433	62066	61133	59766	58833	61600	59300	31	18200	500	42490	100	1	6182695	3697	65.71	6.75	12	0.75	910.00	8864.00	78500	20230911	-23.82	24450	20230307	144.58	72000	-16.94	20240115	43050	38.91	20240206	78500	-23.82	20230911	24450	144.58	20230307	2.64	N	314930	500	30 억		83631	N	N	0	N	00	N
24	20240227	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60200	-500	5	-0.82	1642331000	27007	45.01	62000	62000	60100	78900	42500	60700	60811.31	1.35	0	-2105	63433	62066	61133	59766	58833	61600	59300	31	18200	500	42490	100	1	6182695	3722	66.15	6.79	12	0.44	910.00	8864.00	78500	20230911	-23.31	24450	20230307	146.22	72000	-16.39	20240115	43050	39.84	20240206	78500	-23.31	20230911	24450	146.22	20230307	2.64	N	314930	500	30 억		83631	N	N	0	N	00	N
25	20240227	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60600	-100	5	-0.16	761472900	12451	20.75	62000	62000	60500	78900	42500	60700	61157.57	1.35	0	-1946	63433	62066	61133	59766	58833	61600	59300	31	18200	500	42490	100	1	6182695	3747	66.59	6.84	12	0.20	910.00	8864.00	78500	20230911	-22.80	24450	20230307	147.85	72000	-15.83	20240115	43050	40.77	20240206	78500	-22.80	20230911	24450	147.85	20230307	2.64	N	314930	500	30 억		83631	N	N	0	N	00	N
26	20240226	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60700	0	3	0.00	3637170500	59654	33.65	61100	62500	60200	78900	42500	60700	60971.14	1.46	0	-7146	67566	64132	59066	55632	50566	65850	57350	31	18200	500	42490	100	1	6182695	3753	66.70	6.85	12	0.96	910.00	8864.00	78500	20230911	-22.68	24450	20230307	148.26	72000	-15.69	20240115	43050	41.00	20240206	78500	-22.68	20230911	24450	148.26	20230307	2.64	N	314930	500	30 억		90467	N	N	0	N	00	N
27	20240226	151053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60400	-300	5	-0.49	3408627800	55884	31.52	61100	62500	60200	78900	42500	60700	60994.70	1.46	0	-7092	67566	64132	59066	55632	50566	65850	57350	31	18200	500	42490	100	1	6182695	3734	66.37	6.81	12	0.90	910.00	8864.00	78500	20230911	-23.06	24450	20230307	147.03	72000	-16.11	20240115	43050	40.30	20240206	78500	-23.06	20230911	24450	147.03	20230307	2.64	N	314930	500	30 억		90467	N	N	0	N	00	N
28	20240226	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60500	-200	5	-0.33	2998419100	49129	27.71	61100	62500	60200	78900	42500	60700	61031.55	1.46	0	-5979	67566	64132	59066	55632	50566	65850	57350	31	18200	500	42490	100	1	6182695	3741	66.48	6.83	12	0.79	910.00	8864.00	78500	20230911	-22.93	24450	20230307	147.44	72000	-15.97	20240115	43050	40.53	20240206	78500	-22.93	20230911	24450	147.44	20230307	2.64	N	314930	500	30 억		90467	N	N	0	N	00	N
29	20240226	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60500	-200	5	-0.33	2801205500	45861	25.87	61100	62500	60200	78900	42500	60700	61080.34	1.46	0	-5768	67566	64132	59066	55632	50566	65850	57350	31	18200	500	42490	100	1	6182695	3741	66.48	6.83	12	0.74	910.00	8864.00	78500	20230911	-22.93	24450	20230307	147.44	72000	-15.97	20240115	43050	40.53	20240206	78500	-22.93	20230911	24450	147.44	20230307	2.64	N	314930	500	30 억		90467	N	N	0	N	00	N
30	20240226	121051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60600	-100	5	-0.16	2516936300	41161	23.22	61100	62500	60200	78900	42500	60700	61148.57	1.46	0	-6218	67566	64132	59066	55632	50566	65850	57350	31	18200	500	42490	100	1	6182695	3747	66.59	6.84	12	0.67	910.00	8864.00	78500	20230911	-22.80	24450	20230307	147.85	72000	-15.83	20240115	43050	40.77	20240206	78500	-22.80	20230911	24450	147.85	20230307	2.64	N	314930	500	30 억		90467	N	N	0	N	00	N
31	20240226	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61100	400	2	0.66	2274882700	37183	20.97	61100	62500	60200	78900	42500	60700	61180.72	1.46	0	-6232	67566	64132	59066	55632	50566	65850	57350	31	18200	500	42490	100	1	6182695	3778	67.14	6.89	12	0.60	910.00	8864.00	78500	20230911	-22.17	24450	20230307	149.90	72000	-15.14	20240115	43050	41.93	20240206	78500	-22.17	20230911	24450	149.90	20230307	2.64	N	314930	500	30 억		90467	N	N	0	N	00	N
32	20240226	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60700	0	3	0.00	1773655200	28928	16.32	61100	62500	60200	78900	42500	60700	61312.75	1.46	0	-7064	67566	64132	59066	55632	50566	65850	57350	31	18200	500	42490	100	1	6182695	3753	66.70	6.85	12	0.47	910.00	8864.00	78500	20230911	-22.68	24450	20230307	148.26	72000	-15.69	20240115	43050	41.00	20240206	78500	-22.68	20230911	24450	148.26	20230307	2.64	N	314930	500	30 억		90467	N	N	0	N	00	N
33	20240226	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60800	100	2	0.16	461560400	7562	4.27	61100	61900	60200	78900	42500	60700	61036.82	1.46	0	-2202	67566	64132	59066	55632	50566	65850	57350	31	18200	500	42490	100	1	6182695	3759	66.81	6.86	12	0.12	910.00	8864.00	78500	20230911	-22.55	24450	20230307	148.67	72000	-15.56	20240115	43050	41.23	20240206	78500	-22.55	20230911	24450	148.67	20230307	2.64	N	314930	500	30 억		90467	N	N	0	N	00	N
34	20240223	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60700	5400	2	9.76	10586179300	176894	373.34	55900	62500	54000	71800	38800	55300	59844.47	1.39	0	9467	57500	56400	54200	53100	50900	56950	53650	31	16500	500	38710	100	1	6182695	3753	66.70	6.85	12	2.86	910.00	8864.00	78500	20230911	-22.68	24450	20230307	148.26	72000	-15.69	20240115	43050	41.00	20240206	78500	-22.68	20230911	24450	148.26	20230307	2.66	N	314930	500	30 억		86012	N	N	0	N	00	N
35	20240223	151039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60300	5000	2	9.04	10324279600	172570	364.21	55900	62500	54000	71800	38800	55300	59826.62	1.39	0	9302	57500	56400	54200	53100	50900	56950	53650	31	16500	500	38710	100	1	6182695	3728	66.26	6.80	12	2.79	910.00	8864.00	78500	20230911	-23.18	24450	20230307	146.63	72000	-16.25	20240115	43050	40.07	20240206	78500	-23.18	20230911	24450	146.63	20230307	2.66	N	314930	500	30 억		86012	N	N	0	N	00	N
36	20240223	141041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60600	5300	2	9.58	9620115300	160936	339.66	55900	62500	54000	71800	38800	55300	59776.03	1.39	0	8774	57500	56400	54200	53100	50900	56950	53650	31	16500	500	38710	100	1	6182695	3747	66.59	6.84	12	2.60	910.00	8864.00	78500	20230911	-22.80	24450	20230307	147.85	72000	-15.83	20240115	43050	40.77	20240206	78500	-22.80	20230911	24450	147.85	20230307	2.66	N	314930	500	30 억		86012	N	N	0	N	00	N
37	20240223	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	5600	2	10.13	9113731000	152549	321.96	55900	62500	54000	71800	38800	55300	59742.97	1.39	0	6355	57500	56400	54200	53100	50900	56950	53650	31	16500	500	38710	100	1	6182695	3765	66.92	6.87	12	2.47	910.00	8864.00	78500	20230911	-22.42	24450	20230307	149.08	72000	-15.42	20240115	43050	41.46	20240206	78500	-22.42	20230911	24450	149.08	20230307	2.66	N	314930	500	30 억		86012	N	N	0	N	00	N
38	20240223	121042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60600	5300	2	9.58	8668639500	145181	306.41	55900	62500	54000	71800	38800	55300	59709.19	1.39	0	5072	57500	56400	54200	53100	50900	56950	53650	31	16500	500	38710	100	1	6182695	3747	66.59	6.84	12	2.35	910.00	8864.00	78500	20230911	-22.80	24450	20230307	147.85	72000	-15.83	20240115	43050	40.77	20240206	78500	-22.80	20230911	24450	147.85	20230307	2.66	N	314930	500	30 억		86012	N	N	0	N	00	N
39	20240223	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60600	5300	2	9.58	7884028800	132276	279.17	55900	62500	54000	71800	38800	55300	59602.87	1.39	0	-52	57500	56400	54200	53100	50900	56950	53650	31	16500	500	38710	100	1	6182695	3747	66.59	6.84	12	2.14	910.00	8864.00	78500	20230911	-22.80	24450	20230307	147.85	72000	-15.83	20240115	43050	40.77	20240206	78500	-22.80	20230911	24450	147.85	20230307	2.66	N	314930	500	30 억		86012	N	N	0	N	00	N
40	20240223	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60000	4700	2	8.50	7007074500	117755	248.52	55900	62500	54000	71800	38800	55300	59505.54	1.39	0	1156	57500	56400	54200	53100	50900	56950	53650	31	16500	500	38710	100	1	6182695	3710	65.93	6.77	12	1.90	910.00	8864.00	78500	20230911	-23.57	24450	20230307	145.40	72000	-16.67	20240115	43050	39.37	20240206	78500	-23.57	20230911	24450	145.40	20230307	2.66	N	314930	500	30 억		86012	N	N	0	N	00	N
41	20240223	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57200	1900	2	3.44	909425200	16229	34.25	55900	57500	54000	71800	38800	55300	56037.04	1.39	0	-1422	57500	56400	54200	53100	50900	56950	53650	31	16500	500	38710	100	1	6182695	3537	62.86	6.45	12	0.26	910.00	8864.00	78500	20230911	-27.13	24450	20230307	133.95	72000	-20.56	20240115	43050	32.87	20240206	78500	-27.13	20230911	24450	133.95	20230307	2.66	N	314930	500	30 억		86012	N	N	0	N	00	N
42	20240222	161024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55300	2200	2	4.14	2530723500	46459	97.18	53500	55300	52000	69000	37200	53100	54471.57	1.31	0	5449	56833	54966	53633	51766	50433	54300	51100	31	15900	500	37170	100	1	6182695	3419	60.77	6.24	12	0.75	910.00	8864.00	78500	20230911	-29.55	24450	20230307	126.18	72000	-23.19	20240115	43050	28.46	20240206	78500	-29.55	20230911	24450	126.18	20230307	2.78	N	314930	500	30 억		80994	N	N	0	N	00	N
43	20240222	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54700	1600	2	3.01	2267653800	41684	87.19	53500	55200	52000	69000	37200	53100	54401.37	1.31	0	4703	56833	54966	53633	51766	50433	54300	51100	31	15900	500	37170	100	1	6182695	3382	60.11	6.17	12	0.67	910.00	8864.00	78500	20230911	-30.32	24450	20230307	123.72	72000	-24.03	20240115	43050	27.06	20240206	78500	-30.32	20230911	24450	123.72	20230307	2.78	N	314930	500	30 억		80994	N	N	0	N	00	N
44	20240222	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54000	900	2	1.69	2117964400	38935	81.44	53500	55200	52000	69000	37200	53100	54397.78	1.31	0	4907	56833	54966	53633	51766	50433	54300	51100	31	15900	500	37170	100	1	6182695	3339	59.34	6.09	12	0.63	910.00	8864.00	78500	20230911	-31.21	24450	20230307	120.86	72000	-25.00	20240115	43050	25.44	20240206	78500	-31.21	20230911	24450	120.86	20230307	2.78	N	314930	500	30 억		80994	N	N	0	N	00	N
45	20240222	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54400	1300	2	2.45	1960342600	36025	75.35	53500	55200	52000	69000	37200	53100	54416.54	1.31	0	3788	56833	54966	53633	51766	50433	54300	51100	31	15900	500	37170	100	1	6182695	3363	59.78	6.14	12	0.58	910.00	8864.00	78500	20230911	-30.70	24450	20230307	122.49	72000	-24.44	20240115	43050	26.36	20240206	78500	-30.70	20230911	24450	122.49	20230307	2.78	N	314930	500	30 억		80994	N	N	0	N	00	N
46	20240222	121027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54800	1700	2	3.20	1843561000	33883	70.87	53500	55200	52000	69000	37200	53100	54410.00	1.31	0	4176	56833	54966	53633	51766	50433	54300	51100	31	15900	500	37170	100	1	6182695	3388	60.22	6.18	12	0.55	910.00	8864.00	78500	20230911	-30.19	24450	20230307	124.13	72000	-23.89	20240115	43050	27.29	20240206	78500	-30.19	20230911	24450	124.13	20230307	2.78	N	314930	500	30 억		80994	N	N	0	N	00	N
47	20240222	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54900	1800	2	3.39	1577842800	29030	60.72	53500	55200	52000	69000	37200	53100	54352.58	1.31	0	4178	56833	54966	53633	51766	50433	54300	51100	31	15900	500	37170	100	1	6182695	3394	60.33	6.19	12	0.47	910.00	8864.00	78500	20230911	-30.06	24450	20230307	124.54	72000	-23.75	20240115	43050	27.53	20240206	78500	-30.06	20230911	24450	124.54	20230307	2.78	N	314930	500	30 억		80994	N	N	0	N	00	N
48	20240222	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53900	800	2	1.51	1128711700	20817	43.54	53500	55200	52000	69000	37200	53100	54221.21	1.31	0	4021	56833	54966	53633	51766	50433	54300	51100	31	15900	500	37170	100	1	6182695	3332	59.23	6.08	12	0.34	910.00	8864.00	78500	20230911	-31.34	24450	20230307	120.45	72000	-25.14	20240115	43050	25.20	20240206	78500	-31.34	20230911	24450	120.45	20230307	2.78	N	314930	500	30 억		80994	N	N	0	N	00	N
49	20240222	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53000	-100	5	-0.19	100453300	1899	3.97	53500	54000	52000	69000	37200	53100	52896.93	1.31	0	-20	56833	54966	53633	51766	50433	54300	51100	31	15900	500	37170	100	1	6182695	3277	58.24	5.98	12	0.03	910.00	8864.00	78500	20230911	-32.48	24450	20230307	116.77	72000	-26.39	20240115	43050	23.11	20240206	78500	-32.48	20230911	24450	116.77	20230307	2.78	N	314930	500	30 억		80994	N	N	0	N	00	N
50	20240221	161022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53100	-600	5	-1.12	2561654100	47674	73.95	54000	55500	52300	69800	37600	53700	53733.90	1.33	0	-2790	56300	55000	53000	51700	49700	55650	52350	31	16100	500	37590	100	1	6182695	3283	58.35	5.99	12	0.77	910.00	8864.00	78500	20230911	-32.36	24450	20230307	117.18	72000	-26.25	20240115	43050	23.34	20240206	78500	-32.36	20230911	24450	117.18	20230307	2.71	N	314930	500	30 억		82180	N	N	0	N	00	N
51	20240221	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53100	-600	5	-1.12	2423673900	45071	69.91	54000	55500	52300	69800	37600	53700	53774.65	1.33	0	-2610	56300	55000	53000	51700	49700	55650	52350	31	16100	500	37590	100	1	6182695	3283	58.35	5.99	12	0.73	910.00	8864.00	78500	20230911	-32.36	24450	20230307	117.18	72000	-26.25	20240115	43050	23.34	20240206	78500	-32.36	20230911	24450	117.18	20230307	2.71	N	314930	500	30 억		82180	N	N	0	N	00	N
52	20240221	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52500	-1200	5	-2.23	1979358600	36644	56.84	54000	55500	52400	69800	37600	53700	54016.27	1.33	0	-2995	56300	55000	53000	51700	49700	55650	52350	31	16100	500	37590	100	1	6182695	3246	57.69	5.92	12	0.59	910.00	8864.00	78500	20230911	-33.12	24450	20230307	114.72	72000	-27.08	20240115	43050	21.95	20240206	78500	-33.12	20230911	24450	114.72	20230307	2.71	N	314930	500	30 억		82180	N	N	0	N	00	N
53	20240221	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53400	-300	5	-0.56	1611181900	29696	46.06	54000	55500	53100	69800	37600	53700	54256.66	1.33	0	-1113	56300	55000	53000	51700	49700	55650	52350	31	16100	500	37590	100	1	6182695	3302	58.68	6.02	12	0.48	910.00	8864.00	78500	20230911	-31.97	24450	20230307	118.40	72000	-25.83	20240115	43050	24.04	20240206	78500	-31.97	20230911	24450	118.40	20230307	2.71	N	314930	500	30 억		82180	N	N	0	N	00	N
54	20240221	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53600	-100	5	-0.19	1450061100	26681	41.39	54000	55500	53100	69800	37600	53700	54349.13	1.33	0	-1006	56300	55000	53000	51700	49700	55650	52350	31	16100	500	37590	100	1	6182695	3314	58.90	6.05	12	0.43	910.00	8864.00	78500	20230911	-31.72	24450	20230307	119.22	72000	-25.56	20240115	43050	24.51	20240206	78500	-31.72	20230911	24450	119.22	20230307	2.71	N	314930	500	30 억		82180	N	N	0	N	00	N
55	20240221	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53800	100	2	0.19	1324473100	24343	37.76	54000	55500	53100	69800	37600	53700	54410.04	1.33	0	-611	56300	55000	53000	51700	49700	55650	52350	31	16100	500	37590	100	1	6182695	3326	59.12	6.07	12	0.39	910.00	8864.00	78500	20230911	-31.46	24450	20230307	120.04	72000	-25.28	20240115	43050	24.97	20240206	78500	-31.46	20230911	24450	120.04	20230307	2.71	N	314930	500	30 억		82180	N	N	0	N	00	N
56	20240221	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54700	1000	2	1.86	1100874300	20211	31.35	54000	55500	53100	69800	37600	53700	54470.71	1.33	0	282	56300	55000	53000	51700	49700	55650	52350	31	16100	500	37590	100	1	6182695	3382	60.11	6.17	12	0.33	910.00	8864.00	78500	20230911	-30.32	24450	20230307	123.72	72000	-24.03	20240115	43050	27.06	20240206	78500	-30.32	20230911	24450	123.72	20230307	2.71	N	314930	500	30 억		82180	N	N	0	N	00	N
57	20240221	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54300	600	2	1.12	155452100	2886	4.48	54000	54600	53300	69800	37600	53700	53866.69	1.33	0	-415	56300	55000	53000	51700	49700	55650	52350	31	16100	500	37590	100	1	6182695	3357	59.67	6.13	12	0.05	910.00	8864.00	78500	20230911	-30.83	24450	20230307	122.09	72000	-24.58	20240115	43050	26.13	20240206	78500	-30.83	20230911	24450	122.09	20230307	2.71	N	314930	500	30 억		82180	N	N	0	N	00	N
58	20240220	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53700	2000	2	3.87	3406762700	64357	188.08	51200	54300	51000	67200	36200	51700	52932.23	1.33	0	1567	53100	52400	51500	50800	49900	51950	50350	31	15500	500	36190	100	1	6182695	3320	59.01	6.06	12	1.04	910.00	8864.00	78500	20230911	-31.59	24450	20230307	119.63	72000	-25.42	20240115	43050	24.74	20240206	78500	-31.59	20230911	24450	119.63	20230307	2.65	N	314930	500	30 억		82256	N	N	0	N	00	N
59	20240220	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54000	2300	2	4.45	3336453800	63048	184.26	51200	54300	51000	67200	36200	51700	52919.26	1.33	0	1529	53100	52400	51500	50800	49900	51950	50350	31	15500	500	36190	100	1	6182695	3339	59.34	6.09	12	1.02	910.00	8864.00	78500	20230911	-31.21	24450	20230307	120.86	72000	-25.00	20240115	43050	25.44	20240206	78500	-31.21	20230911	24450	120.86	20230307	2.65	N	314930	500	30 억		82256	N	N	0	N	00	N
60	20240220	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52900	1200	2	2.32	2952578800	55870	163.28	51200	54300	51000	67200	36200	51700	52847.30	1.33	0	1715	53100	52400	51500	50800	49900	51950	50350	31	15500	500	36190	100	1	6182695	3271	58.13	5.97	12	0.90	910.00	8864.00	78500	20230911	-32.61	24450	20230307	116.36	72000	-26.53	20240115	43050	22.88	20240206	78500	-32.61	20230911	24450	116.36	20230307	2.65	N	314930	500	30 억		82256	N	N	0	N	00	N
61	20240220	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52400	700	2	1.35	2176669600	41404	121.00	51200	54200	51000	67200	36200	51700	52571.48	1.33	0	7230	53100	52400	51500	50800	49900	51950	50350	31	15500	500	36190	100	1	6182695	3240	57.58	5.91	12	0.67	910.00	8864.00	78500	20230911	-33.25	24450	20230307	114.31	72000	-27.22	20240115	43050	21.72	20240206	78500	-33.25	20230911	24450	114.31	20230307	2.65	N	314930	500	30 억		82256	N	N	0	N	00	N
62	20240220	120958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52600	900	2	1.74	2094222400	39830	116.40	51200	54200	51000	67200	36200	51700	52579.02	1.33	0	7136	53100	52400	51500	50800	49900	51950	50350	31	15500	500	36190	100	1	6182695	3252	57.80	5.93	12	0.64	910.00	8864.00	78500	20230911	-32.99	24450	20230307	115.13	72000	-26.94	20240115	43050	22.18	20240206	78500	-32.99	20230911	24450	115.13	20230307	2.65	N	314930	500	30 억		82256	N	N	0	N	00	N
63	20240220	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52400	700	2	1.35	2034902400	38705	113.12	51200	54200	51000	67200	36200	51700	52574.66	1.33	0	6919	53100	52400	51500	50800	49900	51950	50350	31	15500	500	36190	100	1	6182695	3240	57.58	5.91	12	0.63	910.00	8864.00	78500	20230911	-33.25	24450	20230307	114.31	72000	-27.22	20240115	43050	21.72	20240206	78500	-33.25	20230911	24450	114.31	20230307	2.65	N	314930	500	30 억		82256	N	N	0	N	00	N
64	20240220	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53400	1700	2	3.29	1180465900	22558	65.93	51200	53700	51000	67200	36200	51700	52330.26	1.33	0	2732	53100	52400	51500	50800	49900	51950	50350	31	15500	500	36190	100	1	6182695	3302	58.68	6.02	12	0.36	910.00	8864.00	78500	20230911	-31.97	24450	20230307	118.40	72000	-25.83	20240115	43050	24.04	20240206	78500	-31.97	20230911	24450	118.40	20230307	2.65	N	314930	500	30 억		82256	N	N	0	N	00	N
65	20240220	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51700	0	3	0.00	82659000	1605	4.69	51200	51800	51000	67200	36200	51700	51500.93	1.33	0	538	53100	52400	51500	50800	49900	51950	50350	31	15500	500	36190	100	1	6182695	3196	56.81	5.83	12	0.03	910.00	8864.00	78500	20230911	-34.14	24450	20230307	111.45	72000	-28.19	20240115	43050	20.09	20240206	78500	-34.14	20230911	24450	111.45	20230307	2.65	N	314930	500	30 억		82256	N	N	0	N	00	N
66	20240219	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51700	900	2	1.77	1749411300	34102	50.54	51800	52200	50600	66000	35600	50800	51299.15	1.37	0	-2890	55666	53232	51566	49132	47466	52400	48300	31	15200	500	35560	100	1	6182695	3196	56.81	5.83	12	0.55	910.00	8864.00	78500	20230911	-34.14	24450	20230307	111.45	72000	-28.19	20240115	43050	20.09	20240206	78500	-34.14	20230911	24450	111.45	20230307	2.79	N	314930	500	30 억		84998	N	N	0	N	00	N
67	20240219	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	700	2	1.38	1679218400	32743	48.52	51800	52200	50600	66000	35600	50800	51284.82	1.37	0	-2718	55666	53232	51566	49132	47466	52400	48300	31	15200	500	35560	100	1	6182695	3184	56.59	5.81	12	0.53	910.00	8864.00	78500	20230911	-34.39	24450	20230307	110.63	72000	-28.47	20240115	43050	19.63	20240206	78500	-34.39	20230911	24450	110.63	20230307	2.79	N	314930	500	30 억		84998	N	N	0	N	00	N
68	20240219	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51200	400	2	0.79	1457888100	28411	42.10	51800	52200	50600	66000	35600	50800	51314.23	1.37	0	-2938	55666	53232	51566	49132	47466	52400	48300	31	15200	500	35560	100	1	6182695	3166	56.26	5.78	12	0.46	910.00	8864.00	78500	20230911	-34.78	24450	20230307	109.41	72000	-28.89	20240115	43050	18.93	20240206	78500	-34.78	20230911	24450	109.41	20230307	2.79	N	314930	500	30 억		84998	N	N	0	N	00	N
69	20240219	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50700	-100	5	-0.20	1324547500	25789	38.22	51800	52200	50600	66000	35600	50800	51360.97	1.37	0	-2716	55666	53232	51566	49132	47466	52400	48300	31	15200	500	35560	100	1	6182695	3135	55.71	5.72	12	0.42	910.00	8864.00	78500	20230911	-35.41	24450	20230307	107.36	72000	-29.58	20240115	43050	17.77	20240206	78500	-35.41	20230911	24450	107.36	20230307	2.79	N	314930	500	30 억		84998	N	N	0	N	00	N
70	20240219	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	100	2	0.20	1181421700	22970	34.04	51800	52200	50700	66000	35600	50800	51433.28	1.37	0	-2207	55666	53232	51566	49132	47466	52400	48300	31	15200	500	35560	100	1	6182695	3147	55.93	5.74	12	0.37	910.00	8864.00	78500	20230911	-35.16	24450	20230307	108.18	72000	-29.31	20240115	43050	18.23	20240206	78500	-35.16	20230911	24450	108.18	20230307	2.79	N	314930	500	30 억		84998	N	N	0	N	00	N
71	20240219	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	100	2	0.20	1089255100	21159	31.36	51800	52200	50700	66000	35600	50800	51479.55	1.37	0	-1984	55666	53232	51566	49132	47466	52400	48300	31	15200	500	35560	100	1	6182695	3147	55.93	5.74	12	0.34	910.00	8864.00	78500	20230911	-35.16	24450	20230307	108.18	72000	-29.31	20240115	43050	18.23	20240206	78500	-35.16	20230911	24450	108.18	20230307	2.79	N	314930	500	30 억		84998	N	N	0	N	00	N
72	20240219	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52100	1300	2	2.56	726010900	14047	20.82	51800	52200	51000	66000	35600	50800	51684.47	1.37	0	-176	55666	53232	51566	49132	47466	52400	48300	31	15200	500	35560	100	1	6182695	3221	57.25	5.88	12	0.23	910.00	8864.00	78500	20230911	-33.63	24450	20230307	113.09	72000	-27.64	20240115	43050	21.02	20240206	78500	-33.63	20230911	24450	113.09	20230307	2.79	N	314930	500	30 억		84998	N	N	0	N	00	N
73	20240219	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51400	600	2	1.18	189695600	3682	5.46	51800	51800	51000	66000	35600	50800	51519.91	1.37	0	-420	55666	53232	51566	49132	47466	52400	48300	31	15200	500	35560	100	1	6182695	3178	56.48	5.80	12	0.06	910.00	8864.00	78500	20230911	-34.52	24450	20230307	110.22	72000	-28.61	20240115	43050	19.40	20240206	78500	-34.52	20230911	24450	110.22	20230307	2.79	N	314930	500	30 억		84998	N	N	0	N	00	N
74	20240216	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50800	-1800	5	-3.42	3471820350	67390	85.23	53300	54000	49900	68300	36900	52600	51523.91	1.18	0	12505	54866	53732	52366	51232	49866	54300	51800	31	15700	500	36820	100	1	6182695	3141	55.82	5.73	12	1.09	910.00	8864.00	78500	20230911	-35.29	24450	20230307	107.77	72000	-29.44	20240115	43050	18.00	20240206	78500	-35.29	20230911	24450	107.77	20230307	2.65	N	314930	500	30 억		72829	N	N	0	N	00	N
75	20240216	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	-1700	5	-3.23	3310835450	64233	81.23	53300	54000	49900	68300	36900	52600	51544.12	1.18	0	12825	54866	53732	52366	51232	49866	54300	51800	31	15700	500	36820	100	1	6182695	3147	55.93	5.74	12	1.04	910.00	8864.00	78500	20230911	-35.16	24450	20230307	108.18	72000	-29.31	20240115	43050	18.23	20240206	78500	-35.16	20230911	24450	108.18	20230307	2.65	N	314930	500	30 억		72829	N	N	0	N	00	N
76	20240216	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	-1100	5	-2.09	1554433200	29579	37.41	53300	54000	51200	68300	36900	52600	52551.92	1.18	0	2029	54866	53732	52366	51232	49866	54300	51800	31	15700	500	36820	100	1	6182695	3184	56.59	5.81	12	0.48	910.00	8864.00	78500	20230911	-34.39	24450	20230307	110.63	72000	-28.47	20240115	43050	19.63	20240206	78500	-34.39	20230911	24450	110.63	20230307	2.65	N	314930	500	30 억		72829	N	N	0	N	00	N
77	20240216	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51700	-900	5	-1.71	1424896900	27067	34.23	53300	54000	51200	68300	36900	52600	52643.33	1.18	0	1744	54866	53732	52366	51232	49866	54300	51800	31	15700	500	36820	100	1	6182695	3196	56.81	5.83	12	0.44	910.00	8864.00	78500	20230911	-34.14	24450	20230307	111.45	72000	-28.19	20240115	43050	20.09	20240206	78500	-34.14	20230911	24450	111.45	20230307	2.65	N	314930	500	30 억		72829	N	N	0	N	00	N
78	20240216	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51400	-1200	5	-2.28	1276454400	24183	30.58	53300	54000	51300	68300	36900	52600	52783.14	1.18	0	2445	54866	53732	52366	51232	49866	54300	51800	31	15700	500	36820	100	1	6182695	3178	56.48	5.80	12	0.39	910.00	8864.00	78500	20230911	-34.52	24450	20230307	110.22	72000	-28.61	20240115	43050	19.40	20240206	78500	-34.52	20230911	24450	110.22	20230307	2.65	N	314930	500	30 억		72829	N	N	0	N	00	N
79	20240216	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52000	-600	5	-1.14	1031129700	19427	24.57	53300	54000	51700	68300	36900	52600	53077.19	1.18	0	2048	54866	53732	52366	51232	49866	54300	51800	31	15700	500	36820	100	1	6182695	3215	57.14	5.87	12	0.31	910.00	8864.00	78500	20230911	-33.76	24450	20230307	112.68	72000	-27.78	20240115	43050	20.79	20240206	78500	-33.76	20230911	24450	112.68	20230307	2.65	N	314930	500	30 억		72829	N	N	0	N	00	N
80	20240216	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53100	500	2	0.95	207448500	3883	4.91	53300	53700	52700	68300	36900	52600	53425.23	1.18	0	-298	54866	53732	52366	51232	49866	54300	51800	31	15700	500	36820	100	1	6182695	3283	58.35	5.99	12	0.06	910.00	8864.00	78500	20230911	-32.36	24450	20230307	117.18	72000	-26.25	20240115	43050	23.34	20240206	78500	-32.36	20230911	24450	117.18	20230307	2.65	N	314930	500	30 억		72829	N	N	0	N	00	N
81	20240215	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52600	1700	2	3.34	4121907800	78694	30.39	52100	53500	51000	66100	35700	50900	52379.62	1.14	0	2686	58666	54782	50516	46632	42366	56725	48575	31	15200	500	35630	100	1	6182695	3252	57.80	5.93	12	1.27	910.00	8864.00	78500	20230911	-32.99	24450	20230307	115.13	72000	-26.94	20240115	43050	22.18	20240206	78500	-32.99	20230911	24450	115.13	20230307	2.68	N	314930	500	30 억		70327	N	N	16	N	00	N
82	20240215	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52900	2000	2	3.93	4001165300	76396	29.50	52100	53500	51000	66100	35700	50900	52374.73	1.14	0	3045	58666	54782	50516	46632	42366	56725	48575	31	15200	500	35630	100	1	6182695	3271	58.13	5.97	12	1.24	910.00	8864.00	78500	20230911	-32.61	24450	20230307	116.36	72000	-26.53	20240115	43050	22.88	20240206	78500	-32.61	20230911	24450	116.36	20230307	2.68	N	314930	500	30 억		70327	N	N	16	N	00	N
83	20240215	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52800	1900	2	3.73	3660310700	69939	27.01	52100	53500	51000	66100	35700	50900	52336.52	1.14	0	4088	58666	54782	50516	46632	42366	56725	48575	31	15200	500	35630	100	1	6182695	3264	58.02	5.96	12	1.13	910.00	8864.00	78500	20230911	-32.74	24450	20230307	115.95	72000	-26.67	20240115	43050	22.65	20240206	78500	-32.74	20230911	24450	115.95	20230307	2.68	N	314930	500	30 억		70327	N	N	16	N	00	N
84	20240215	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52200	1300	2	2.55	3168962400	60613	23.41	52100	53500	51000	66100	35700	50900	52282.74	1.14	0	3830	58666	54782	50516	46632	42366	56725	48575	31	15200	500	35630	100	1	6182695	3227	57.36	5.89	12	0.98	910.00	8864.00	78500	20230911	-33.50	24450	20230307	113.50	72000	-27.50	20240115	43050	21.25	20240206	78500	-33.50	20230911	24450	113.50	20230307	2.68	N	314930	500	30 억		70327	N	N	16	N	00	N
85	20240215	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52300	1400	2	2.75	2905021400	55522	21.44	52100	53500	51000	66100	35700	50900	52322.94	1.14	0	3997	58666	54782	50516	46632	42366	56725	48575	31	15200	500	35630	100	1	6182695	3234	57.47	5.90	12	0.90	910.00	8864.00	78500	20230911	-33.38	24450	20230307	113.91	72000	-27.36	20240115	43050	21.49	20240206	78500	-33.38	20230911	24450	113.91	20230307	2.68	N	314930	500	30 억		70327	N	N	16	N	00	N
86	20240215	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	600	2	1.18	2570549800	49082	18.96	52100	53500	51000	66100	35700	50900	52373.67	1.14	0	4363	58666	54782	50516	46632	42366	56725	48575	31	15200	500	35630	100	1	6182695	3184	56.59	5.81	12	0.79	910.00	8864.00	78500	20230911	-34.39	24450	20230307	110.63	72000	-28.47	20240115	43050	19.63	20240206	78500	-34.39	20230911	24450	110.63	20230307	2.68	N	314930	500	30 억		70327	N	N	16	N	00	N
87	20240215	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52800	1900	2	3.73	1878332800	35688	13.78	52100	53500	51200	66100	35700	50900	52633.85	1.14	0	2053	58666	54782	50516	46632	42366	56725	48575	31	15200	500	35630	100	1	6182695	3264	58.02	5.96	12	0.58	910.00	8864.00	78500	20230911	-32.74	24450	20230307	115.95	72000	-26.67	20240115	43050	22.65	20240206	78500	-32.74	20230911	24450	115.95	20230307	2.68	N	314930	500	30 억		70327	N	N	16	N	00	N
88	20240215	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51900	1000	2	1.96	765526500	14596	5.64	52100	53500	51200	66100	35700	50900	52451.62	1.14	0	-1755	58666	54782	50516	46632	42366	56725	48575	31	15200	500	35630	100	1	6182695	3209	57.03	5.86	12	0.24	910.00	8864.00	78500	20230911	-33.89	24450	20230307	112.27	72000	-27.92	20240115	43050	20.56	20240206	78500	-33.89	20230911	24450	112.27	20230307	2.68	N	314930	500	30 억		70327	N	N	16	N	00	N
89	20240214	160942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	3500	2	7.38	13176418050	257259	1230.43	46250	54400	46250	61600	33200	47400	51219.18	1.44	0	-24782	49533	48466	46733	45666	43933	49000	46200	31	14200	500	33180	100	1	6182695	3147	55.93	5.74	12	4.16	910.00	8864.00	78500	20230911	-35.16	24450	20230307	108.18	72000	-29.31	20240115	43050	18.23	20240206	78500	-35.16	20230911	24450	108.18	20230307	2.66	N	314930	500	30 억		88803	N	N	16	N	00	N
90	20240214	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	3000	2	6.33	12703472750	247973	1186.02	46250	54400	46250	61600	33200	47400	51229.26	1.44	0	-23582	49533	48466	46733	45666	43933	49000	46200	31	14200	500	33180	100	1	6182695	3116	55.38	5.69	12	4.01	910.00	8864.00	78500	20230911	-35.80	24450	20230307	106.13	72000	-30.00	20240115	43050	17.07	20240206	78500	-35.80	20230911	24450	106.13	20230307	2.66	N	314930	500	30 억		88803	N	N	925	N	00	N
91	20240214	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48800	1400	2	2.95	11542029000	224677	1074.60	46250	54400	46250	61600	33200	47400	51371.65	1.44	0	-21536	49533	48466	46733	45666	43933	49000	46200	31	14200	500	33180	50	1	6182695	3017	53.63	5.51	12	3.63	910.00	8864.00	78500	20230911	-37.83	24450	20230307	99.59	72000	-32.22	20240115	43050	13.36	20240206	78500	-37.83	20230911	24450	99.59	20230307	2.66	N	314930	500	30 억		88803	N	N	925	N	00	N
92	20240214	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48800	1400	2	2.95	10181974850	197114	942.77	46250	54400	46250	61600	33200	47400	51655.26	1.44	0	-16330	49533	48466	46733	45666	43933	49000	46200	31	14200	500	33180	50	1	6182695	3017	53.63	5.51	12	3.19	910.00	8864.00	78500	20230911	-37.83	24450	20230307	99.59	72000	-32.22	20240115	43050	13.36	20240206	78500	-37.83	20230911	24450	99.59	20230307	2.66	N	314930	500	30 억		88803	N	N	925	N	00	N
93	20240214	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52400	5000	2	10.55	8617824950	165899	793.47	46250	54400	46250	61600	33200	47400	51946.21	1.44	0	-14387	49533	48466	46733	45666	43933	49000	46200	31	14200	500	33180	100	1	6182695	3240	57.58	5.91	12	2.68	910.00	8864.00	78500	20230911	-33.25	24450	20230307	114.31	72000	-27.22	20240115	43050	21.72	20240206	78500	-33.25	20230911	24450	114.31	20230307	2.66	N	314930	500	30 억		88803	N	N	925	N	00	N
94	20240214	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	3000	2	6.33	1321074750	26638	127.41	46250	50500	46250	61600	33200	47400	49593.62	1.44	0	-2505	49533	48466	46733	45666	43933	49000	46200	31	14200	500	33180	100	1	6182695	3116	55.38	5.69	12	0.43	910.00	8864.00	78500	20230911	-35.80	24450	20230307	106.13	72000	-30.00	20240115	43050	17.07	20240206	78500	-35.80	20230911	24450	106.13	20230307	2.66	N	314930	500	30 억		88803	N	N	925	N	00	N
95	20240214	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48500	1100	2	2.32	57175150	1202	5.75	46250	48500	46250	61600	33200	47400	47566.68	1.44	0	-150	49533	48466	46733	45666	43933	49000	46200	31	14200	500	33180	50	1	6182695	2999	53.30	5.47	12	0.02	910.00	8864.00	78500	20230911	-38.22	24450	20230307	98.36	72000	-32.64	20240115	43050	12.66	20240206	78500	-38.22	20230911	24450	98.36	20230307	2.66	N	314930	500	30 억		88803	N	N	925	N	00	N
96	20240213	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47400	2450	2	5.45	973363850	20907	140.75	45100	47800	45000	58400	31500	44950	46552.71	1.50	0	-4123	46316	45632	44966	44282	43616	45975	44625	31	13450	500	31460	50	1	6182695	2931	52.09	5.35	12	0.34	910.00	8864.00	78500	20230911	-39.62	24450	20230307	93.87	72000	-34.17	20240115	43050	10.10	20240206	78500	-39.62	20230911	24450	93.87	20230307	2.68	N	314930	500	30 억		92783	N	N	925	N	00	N
97	20240213	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47200	2250	2	5.01	822019650	17721	119.30	45100	47400	45000	58400	31500	44950	46386.75	1.50	0	-3341	46316	45632	44966	44282	43616	45975	44625	31	13450	500	31460	50	1	6182695	2918	51.87	5.32	12	0.29	910.00	8864.00	78500	20230911	-39.87	24450	20230307	93.05	72000	-34.44	20240115	43050	9.64	20240206	78500	-39.87	20230911	24450	93.05	20230307	2.68	N	314930	500	30 억		92783	N	N	40	N	00	N
98	20240213	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46500	1550	2	3.45	430282250	9382	63.16	45100	46750	45000	58400	31500	44950	45862.53	1.50	0	57	46316	45632	44966	44282	43616	45975	44625	31	13450	500	31460	50	1	6182695	2875	51.10	5.25	12	0.15	910.00	8864.00	78500	20230911	-40.76	24450	20230307	90.18	72000	-35.42	20240115	43050	8.01	20240206	78500	-40.76	20230911	24450	90.18	20230307	2.68	N	314930	500	30 억		92783	N	N	40	N	00	N
99	20240213	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46200	1250	2	2.78	337458850	7385	49.72	45100	46400	45000	58400	31500	44950	45695.17	1.50	0	330	46316	45632	44966	44282	43616	45975	44625	31	13450	500	31460	50	1	6182695	2856	50.77	5.21	12	0.12	910.00	8864.00	78500	20230911	-41.15	24450	20230307	88.96	72000	-35.83	20240115	43050	7.32	20240206	78500	-41.15	20230911	24450	88.96	20230307	2.68	N	314930	500	30 억		92783	N	N	40	N	00	N
100	20240213	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46300	1350	2	3.00	306398350	6714	45.20	45100	46400	45000	58400	31500	44950	45635.74	1.50	0	489	46316	45632	44966	44282	43616	45975	44625	31	13450	500	31460	50	1	6182695	2863	50.88	5.22	12	0.11	910.00	8864.00	78500	20230911	-41.02	24450	20230307	89.37	72000	-35.69	20240115	43050	7.55	20240206	78500	-41.02	20230911	24450	89.37	20230307	2.68	N	314930	500	30 억		92783	N	N	40	N	00	N
101	20240213	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45900	950	2	2.11	262439500	5763	38.80	45100	46400	45000	58400	31500	44950	45538.70	1.50	0	512	46316	45632	44966	44282	43616	45975	44625	31	13450	500	31460	50	1	6182695	2838	50.44	5.18	12	0.09	910.00	8864.00	78500	20230911	-41.53	24450	20230307	87.73	72000	-36.25	20240115	43050	6.62	20240206	78500	-41.53	20230911	24450	87.73	20230307	2.68	N	314930	500	30 억		92783	N	N	40	N	00	N
102	20240213	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45550	600	2	1.33	190283000	4191	28.21	45100	45900	45000	58400	31500	44950	45402.77	1.50	0	711	46316	45632	44966	44282	43616	45975	44625	31	13450	500	31460	50	1	6182695	2816	50.05	5.14	12	0.07	910.00	8864.00	78500	20230911	-41.97	24450	20230307	86.30	72000	-36.74	20240115	43050	5.81	20240206	78500	-41.97	20230911	24450	86.30	20230307	2.68	N	314930	500	30 억		92783	N	N	40	N	00	N