KissMeData/053450/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	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-30	5	-0.37	12465476460	1539366	37.98	7940	8380	7710	10470	5650	8060	8097.99	8.76	0	-1175	9020	8540	8010	7530	7000	8780	7770	74	2410	500	5800	10	1	14792803	1188	-55.00	1.05	12	10.41	-146.00	7664.00	9960	20230905	-19.38	5370	20230316	49.53	8670	-7.38	20240213	6960	15.37	20240103	9960	-19.38	20230905	5370	49.53	20230316	4.12	N	053450	500	73 억		1296116	N	N	4	N	00	N
3	20240229	150525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	10	2	0.12	11826383400	1459901	36.02	7940	8380	7710	10470	5650	8060	8100.91	8.76	0	-12275	9020	8540	8010	7530	7000	8780	7770	74	2410	500	5800	10	1	14792803	1194	-55.27	1.05	12	9.87	-146.00	7664.00	9960	20230905	-18.98	5370	20230316	50.28	8670	-6.92	20240213	6960	15.95	20240103	9960	-18.98	20230905	5370	50.28	20230316	4.12	N	053450	500	73 억		1296116	N	N	6	N	00	N
4	20240229	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	70	2	0.87	8765045190	1087993	26.84	7940	8300	7710	10470	5650	8060	8056.15	8.76	0	-972	9020	8540	8010	7530	7000	8780	7770	74	2410	500	5800	10	1	14792803	1203	-55.68	1.06	12	7.35	-146.00	7664.00	9960	20230905	-18.37	5370	20230316	51.40	8670	-6.23	20240213	6960	16.81	20240103	9960	-18.37	20230905	5370	51.40	20230316	4.12	N	053450	500	73 억		1296116	N	N	6	N	00	N
5	20240229	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	140	2	1.74	7883915470	979630	24.17	7940	8300	7710	10470	5650	8060	8047.81	8.76	0	-4904	9020	8540	8010	7530	7000	8780	7770	74	2410	500	5800	10	1	14792803	1213	-56.16	1.07	12	6.62	-146.00	7664.00	9960	20230905	-17.67	5370	20230316	52.70	8670	-5.42	20240213	6960	17.82	20240103	9960	-17.67	20230905	5370	52.70	20230316	4.12	N	053450	500	73 억		1296116	N	N	6	N	00	N
6	20240229	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-30	5	-0.37	3439226210	438259	10.81	7940	8030	7710	10470	5650	8060	7845.83	8.76	0	13404	9020	8540	8010	7530	7000	8780	7770	74	2410	500	5800	10	1	14792803	1188	-55.00	1.05	12	2.96	-146.00	7664.00	9960	20230905	-19.38	5370	20230316	49.53	8670	-7.38	20240213	6960	15.37	20240103	9960	-19.38	20230905	5370	49.53	20230316	4.12	N	053450	500	73 억		1296116	N	N	6	N	00	N
7	20240229	110526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-40	5	-0.50	3031201830	387266	9.55	7940	8030	7710	10470	5650	8060	7825.15	8.76	0	-5602	9020	8540	8010	7530	7000	8780	7770	74	2410	500	5800	10	1	14792803	1186	-54.93	1.05	12	2.62	-146.00	7664.00	9960	20230905	-19.48	5370	20230316	49.35	8670	-7.50	20240213	6960	15.23	20240103	9960	-19.48	20230905	5370	49.35	20230316	4.12	N	053450	500	73 억		1296116	N	N	6	N	00	N
8	20240229	100525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-260	5	-3.23	2171981180	278811	6.88	7940	7960	7710	10470	5650	8060	7786.87	8.76	0	-38646	9020	8540	8010	7530	7000	8780	7770	74	2410	500	5800	10	1	14792803	1154	-53.42	1.02	12	1.88	-146.00	7664.00	9960	20230905	-21.69	5370	20230316	45.25	8670	-10.03	20240213	6960	12.07	20240103	9960	-21.69	20230905	5370	45.25	20230316	4.12	N	053450	500	73 억		1296116	N	N	6	N	00	N
9	20240229	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-230	5	-2.85	608282610	77255	1.91	7940	7960	7800	10470	5650	8060	7865.24	8.76	0	-14758	9020	8540	8010	7530	7000	8780	7770	74	2410	500	5800	10	1	14792803	1158	-53.63	1.02	12	0.52	-146.00	7664.00	9960	20230905	-21.39	5370	20230316	45.81	8670	-9.69	20240213	6960	12.50	20240103	9960	-21.39	20230905	5370	45.81	20230316	4.12	N	053450	500	73 억		1296116	N	N	6	N	00	N
10	20240228	160455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	540	2	7.18	32989404830	4028375	2994.41	7520	8490	7480	9770	5270	7520	8189.37	7.31	0	222350	7766	7642	7506	7382	7246	7575	7315	74	2250	500	5410	10	1	14792803	1192	-55.21	1.05	12	27.23	-146.00	7664.00	9960	20230905	-19.08	5370	20230316	50.09	8670	-7.04	20240213	6960	15.80	20240103	9960	-19.08	20230905	5370	50.09	20230316	4.11	N	053450	500	73 억		1081821	N	N	6	N	00	N
11	20240228	150455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	470	2	6.25	32354459460	3949325	2935.65	7520	8490	7480	9770	5270	7520	8192.40	7.31	0	212092	7766	7642	7506	7382	7246	7575	7315	74	2250	500	5410	10	1	14792803	1182	-54.73	1.04	12	26.70	-146.00	7664.00	9960	20230905	-19.78	5370	20230316	48.79	8670	-7.84	20240213	6960	14.80	20240103	9960	-19.78	20230905	5370	48.79	20230316	4.11	N	053450	500	73 억		1081821	N	N	6	N	00	N
12	20240228	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	510	2	6.78	30959503550	3773842	2805.20	7520	8490	7480	9770	5270	7520	8203.71	7.31	0	178013	7766	7642	7506	7382	7246	7575	7315	74	2250	500	5410	10	1	14792803	1188	-55.00	1.05	12	25.51	-146.00	7664.00	9960	20230905	-19.38	5370	20230316	49.53	8670	-7.38	20240213	6960	15.37	20240103	9960	-19.38	20230905	5370	49.53	20230316	4.11	N	053450	500	73 억		1081821	N	N	6	N	00	N
13	20240228	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	600	2	7.98	29055980800	3537217	2629.31	7520	8490	7480	9770	5270	7520	8214.36	7.31	0	130717	7766	7642	7506	7382	7246	7575	7315	74	2250	500	5410	10	1	14792803	1201	-55.62	1.06	12	23.91	-146.00	7664.00	9960	20230905	-18.47	5370	20230316	51.21	8670	-6.34	20240213	6960	16.67	20240103	9960	-18.47	20230905	5370	51.21	20230316	4.11	N	053450	500	73 억		1081821	N	N	6	N	00	N
14	20240228	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	770	2	10.24	23906694590	2908397	2161.89	7520	8490	7480	9770	5270	7520	8219.89	7.31	0	106563	7766	7642	7506	7382	7246	7575	7315	74	2250	500	5410	10	1	14792803	1226	-56.78	1.08	12	19.66	-146.00	7664.00	9960	20230905	-16.77	5370	20230316	54.38	8670	-4.38	20240213	6960	19.11	20240103	9960	-16.77	20230905	5370	54.38	20230316	4.11	N	053450	500	73 억		1081821	N	N	6	N	00	N
15	20240228	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	370	2	4.92	2045683260	260601	193.71	7520	8100	7480	9770	5270	7520	7849.87	7.31	0	73118	7766	7642	7506	7382	7246	7575	7315	74	2250	500	5410	10	1	14792803	1167	-54.04	1.03	12	1.76	-146.00	7664.00	9960	20230905	-20.78	5370	20230316	46.93	8670	-9.00	20240213	6960	13.36	20240103	9960	-20.78	20230905	5370	46.93	20230316	4.11	N	053450	500	73 억		1081821	N	N	6	N	00	N
16	20240228	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	240	2	3.19	471865210	61690	45.86	7520	7790	7480	9770	5270	7520	7648.98	7.31	0	19297	7766	7642	7506	7382	7246	7575	7315	74	2250	500	5410	10	1	14792803	1148	-53.15	1.01	12	0.42	-146.00	7664.00	9960	20230905	-22.09	5370	20230316	44.51	8670	-10.50	20240213	6960	11.49	20240103	9960	-22.09	20230905	5370	44.51	20230316	4.11	N	053450	500	73 억		1081821	N	N	6	N	00	N
17	20240228	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	30	2	0.40	43952540	5855	4.35	7520	7550	7480	9770	5270	7520	7506.83	7.31	0	4433	7766	7642	7506	7382	7246	7575	7315	74	2250	500	5410	10	1	14792803	1117	-51.71	0.99	12	0.04	-146.00	7664.00	9960	20230905	-24.20	5370	20230316	40.60	8670	-12.92	20240213	6960	8.48	20240103	9960	-24.20	20230905	5370	40.60	20230316	4.11	N	053450	500	73 억		1081821	N	N	6	N	00	N
18	20240227	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-40	5	-0.53	1001646700	133966	147.19	7600	7630	7370	9820	5300	7560	7476.78	7.13	0	26063	7706	7632	7586	7512	7466	7620	7500	74	2260	500	5440	10	1	14792803	1112	-51.51	0.98	12	0.91	-146.00	7664.00	9960	20230905	-24.50	5370	20230316	40.04	8670	-13.26	20240213	6960	8.05	20240103	9960	-24.50	20230905	5370	40.04	20230316	4.13	N	053450	500	73 억		1054731	N	N	6	N	00	N
19	20240227	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-60	5	-0.79	937420110	125396	137.77	7600	7630	7370	9820	5300	7560	7475.58	7.13	0	21436	7706	7632	7586	7512	7466	7620	7500	74	2260	500	5440	10	1	14792803	1109	-51.37	0.98	12	0.85	-146.00	7664.00	9960	20230905	-24.70	5370	20230316	39.66	8670	-13.49	20240213	6960	7.76	20240103	9960	-24.70	20230905	5370	39.66	20230316	4.13	N	053450	500	73 억		1054731	N	N	9	N	00	N
20	20240227	140524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-80	5	-1.06	737832380	98735	108.48	7600	7630	7370	9820	5300	7560	7472.72	7.13	0	11491	7706	7632	7586	7512	7466	7620	7500	74	2260	500	5440	10	1	14792803	1107	-51.23	0.98	12	0.67	-146.00	7664.00	9960	20230905	-24.90	5370	20230316	39.29	8670	-13.73	20240213	6960	7.47	20240103	9960	-24.90	20230905	5370	39.29	20230316	4.13	N	053450	500	73 억		1054731	N	N	9	N	00	N
21	20240227	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-80	5	-1.06	593866600	79372	87.21	7600	7630	7370	9820	5300	7560	7481.92	7.13	0	4991	7706	7632	7586	7512	7466	7620	7500	74	2260	500	5440	10	1	14792803	1107	-51.23	0.98	12	0.54	-146.00	7664.00	9960	20230905	-24.90	5370	20230316	39.29	8670	-13.73	20240213	6960	7.47	20240103	9960	-24.90	20230905	5370	39.29	20230316	4.13	N	053450	500	73 억		1054731	N	N	9	N	00	N
22	20240227	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-40	5	-0.53	526946570	70433	77.39	7600	7630	7370	9820	5300	7560	7481.36	7.13	0	1123	7706	7632	7586	7512	7466	7620	7500	74	2260	500	5440	10	1	14792803	1112	-51.51	0.98	12	0.48	-146.00	7664.00	9960	20230905	-24.50	5370	20230316	40.04	8670	-13.26	20240213	6960	8.05	20240103	9960	-24.50	20230905	5370	40.04	20230316	4.13	N	053450	500	73 억		1054731	N	N	9	N	00	N
23	20240227	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-60	5	-0.79	398400300	53216	58.47	7600	7630	7370	9820	5300	7560	7486.27	7.13	0	-5934	7706	7632	7586	7512	7466	7620	7500	74	2260	500	5440	10	1	14792803	1109	-51.37	0.98	12	0.36	-146.00	7664.00	9960	20230905	-24.70	5370	20230316	39.66	8670	-13.49	20240213	6960	7.76	20240103	9960	-24.70	20230905	5370	39.66	20230316	4.13	N	053450	500	73 억		1054731	N	N	9	N	00	N
24	20240227	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-80	5	-1.06	298468640	39869	43.80	7600	7630	7370	9820	5300	7560	7485.95	7.13	0	-8757	7706	7632	7586	7512	7466	7620	7500	74	2260	500	5440	10	1	14792803	1107	-51.23	0.98	12	0.27	-146.00	7664.00	9960	20230905	-24.90	5370	20230316	39.29	8670	-13.73	20240213	6960	7.47	20240103	9960	-24.90	20230905	5370	39.29	20230316	4.13	N	053450	500	73 억		1054731	N	N	9	N	00	N
25	20240227	090524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	50	2	0.66	21267850	2798	3.07	7600	7630	7570	9820	5300	7560	7603.42	7.13	0	-36	7706	7632	7586	7512	7466	7620	7500	74	2260	500	5440	10	1	14792803	1126	-52.12	0.99	12	0.02	-146.00	7664.00	9960	20230905	-23.59	5370	20230316	41.71	8670	-12.23	20240213	6960	9.34	20240103	9960	-23.59	20230905	5370	41.71	20230316	4.13	N	053450	500	73 억		1054731	N	N	9	N	00	N
26	20240226	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	0	3	0.00	682675660	89899	47.08	7560	7660	7540	9820	5300	7560	7593.98	7.06	0	9945	7940	7750	7640	7450	7340	7695	7395	74	2260	500	5440	10	1	14792803	1118	-51.78	0.99	12	0.61	-146.00	7664.00	9960	20230905	-24.10	5370	20230316	40.78	8670	-12.80	20240213	6960	8.62	20240103	9960	-24.10	20230905	5370	40.78	20230316	3.99	N	053450	500	73 억		1043953	N	N	9	N	00	N
27	20240226	150522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	10	2	0.13	634482610	83532	43.74	7560	7660	7540	9820	5300	7560	7595.68	7.06	0	9779	7940	7750	7640	7450	7340	7695	7395	74	2260	500	5440	10	1	14792803	1120	-51.85	0.99	12	0.56	-146.00	7664.00	9960	20230905	-24.00	5370	20230316	40.97	8670	-12.69	20240213	6960	8.76	20240103	9960	-24.00	20230905	5370	40.97	20230316	3.99	N	053450	500	73 억		1043953	N	N	5	N	00	N
28	20240226	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	30	2	0.40	509636140	67046	35.11	7560	7660	7540	9820	5300	7560	7601.29	7.06	0	12573	7940	7750	7640	7450	7340	7695	7395	74	2260	500	5440	10	1	14792803	1123	-51.99	0.99	12	0.45	-146.00	7664.00	9960	20230905	-23.80	5370	20230316	41.34	8670	-12.46	20240213	6960	9.05	20240103	9960	-23.80	20230905	5370	41.34	20230316	3.99	N	053450	500	73 억		1043953	N	N	5	N	00	N
29	20240226	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	50	2	0.66	436721320	57447	30.08	7560	7660	7540	9820	5300	7560	7602.16	7.06	0	12330	7940	7750	7640	7450	7340	7695	7395	74	2260	500	5440	10	1	14792803	1126	-52.12	0.99	12	0.39	-146.00	7664.00	9960	20230905	-23.59	5370	20230316	41.71	8670	-12.23	20240213	6960	9.34	20240103	9960	-23.59	20230905	5370	41.71	20230316	3.99	N	053450	500	73 억		1043953	N	N	5	N	00	N
30	20240226	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	60	2	0.79	381967430	50257	26.32	7560	7660	7540	9820	5300	7560	7600.28	7.06	0	9960	7940	7750	7640	7450	7340	7695	7395	74	2260	500	5440	10	1	14792803	1127	-52.19	0.99	12	0.34	-146.00	7664.00	9960	20230905	-23.49	5370	20230316	41.90	8670	-12.11	20240213	6960	9.48	20240103	9960	-23.49	20230905	5370	41.90	20230316	3.99	N	053450	500	73 억		1043953	N	N	5	N	00	N
31	20240226	110518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	50	2	0.66	320077880	42113	22.05	7560	7660	7540	9820	5300	7560	7600.45	7.06	0	8908	7940	7750	7640	7450	7340	7695	7395	74	2260	500	5440	10	1	14792803	1126	-52.12	0.99	12	0.28	-146.00	7664.00	9960	20230905	-23.59	5370	20230316	41.71	8670	-12.23	20240213	6960	9.34	20240103	9960	-23.59	20230905	5370	41.71	20230316	3.99	N	053450	500	73 억		1043953	N	N	5	N	00	N
32	20240226	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	80	2	1.06	227209880	29933	15.68	7560	7660	7540	9820	5300	7560	7590.62	7.06	0	4720	7940	7750	7640	7450	7340	7695	7395	74	2260	500	5440	10	1	14792803	1130	-52.33	1.00	12	0.20	-146.00	7664.00	9960	20230905	-23.29	5370	20230316	42.27	8670	-11.88	20240213	6960	9.77	20240103	9960	-23.29	20230905	5370	42.27	20230316	3.99	N	053450	500	73 억		1043953	N	N	5	N	00	N
33	20240226	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	40	2	0.53	31682510	4184	2.19	7560	7600	7550	9820	5300	7560	7572.30	7.06	0	-1702	7940	7750	7640	7450	7340	7695	7395	74	2260	500	5440	10	1	14792803	1124	-52.05	0.99	12	0.03	-146.00	7664.00	9960	20230905	-23.69	5370	20230316	41.53	8670	-12.34	20240213	6960	9.20	20240103	9960	-23.69	20230905	5370	41.53	20230316	3.99	N	053450	500	73 억		1043953	N	N	5	N	00	N
34	20240223	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-160	5	-2.07	1443813500	190228	98.19	7830	7830	7530	10030	5410	7720	7590.01	6.98	0	9719	7986	7852	7756	7622	7526	7805	7575	74	2310	500	5550	10	1	14792803	1118	-51.78	0.99	12	1.29	-146.00	7664.00	9960	20230905	-24.10	5370	20230316	40.78	8670	-12.80	20240213	6960	8.62	20240103	9960	-24.10	20230905	5370	40.78	20230316	4.00	N	053450	500	73 억		1032869	N	N	5	N	00	N
35	20240223	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	-190	5	-2.46	1328954050	174993	90.32	7830	7830	7530	10030	5410	7720	7594.33	6.98	0	14007	7986	7852	7756	7622	7526	7805	7575	74	2310	500	5550	10	1	14792803	1114	-51.58	0.98	12	1.18	-146.00	7664.00	9960	20230905	-24.40	5370	20230316	40.22	8670	-13.15	20240213	6960	8.19	20240103	9960	-24.40	20230905	5370	40.22	20230316	4.00	N	053450	500	73 억		1032869	N	N	8	N	00	N
36	20240223	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-180	5	-2.33	1189556830	156507	80.78	7830	7830	7530	10030	5410	7720	7600.66	6.98	0	13287	7986	7852	7756	7622	7526	7805	7575	74	2310	500	5550	10	1	14792803	1115	-51.64	0.98	12	1.06	-146.00	7664.00	9960	20230905	-24.30	5370	20230316	40.41	8670	-13.03	20240213	6960	8.33	20240103	9960	-24.30	20230905	5370	40.41	20230316	4.00	N	053450	500	73 억		1032869	N	N	8	N	00	N
37	20240223	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	-130	5	-1.68	999871320	131397	67.82	7830	7830	7530	10030	5410	7720	7609.54	6.98	0	5928	7986	7852	7756	7622	7526	7805	7575	74	2310	500	5550	10	1	14792803	1123	-51.99	0.99	12	0.89	-146.00	7664.00	9960	20230905	-23.80	5370	20230316	41.34	8670	-12.46	20240213	6960	9.05	20240103	9960	-23.80	20230905	5370	41.34	20230316	4.00	N	053450	500	73 억		1032869	N	N	8	N	00	N
38	20240223	120513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-160	5	-2.07	830405760	108965	56.24	7830	7830	7530	10030	5410	7720	7620.85	6.98	0	9535	7986	7852	7756	7622	7526	7805	7575	74	2310	500	5550	10	1	14792803	1118	-51.78	0.99	12	0.74	-146.00	7664.00	9960	20230905	-24.10	5370	20230316	40.78	8670	-12.80	20240213	6960	8.62	20240103	9960	-24.10	20230905	5370	40.78	20230316	4.00	N	053450	500	73 억		1032869	N	N	8	N	00	N
39	20240223	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	-90	5	-1.17	722631800	94760	48.91	7830	7830	7530	10030	5410	7720	7625.92	6.98	0	9840	7986	7852	7756	7622	7526	7805	7575	74	2310	500	5550	10	1	14792803	1129	-52.26	1.00	12	0.64	-146.00	7664.00	9960	20230905	-23.39	5370	20230316	42.09	8670	-12.00	20240213	6960	9.63	20240103	9960	-23.39	20230905	5370	42.09	20230316	4.00	N	053450	500	73 억		1032869	N	N	8	N	00	N
40	20240223	100508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	-80	5	-1.04	589329840	77246	39.87	7830	7830	7530	10030	5410	7720	7629.26	6.98	0	11539	7986	7852	7756	7622	7526	7805	7575	74	2310	500	5550	10	1	14792803	1130	-52.33	1.00	12	0.52	-146.00	7664.00	9960	20230905	-23.29	5370	20230316	42.27	8670	-11.88	20240213	6960	9.77	20240103	9960	-23.29	20230905	5370	42.27	20230316	4.00	N	053450	500	73 억		1032869	N	N	8	N	00	N
41	20240223	090511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	40	2	0.52	57056770	7316	3.78	7830	7830	7750	10030	5410	7720	7798.90	6.98	0	-965	7986	7852	7756	7622	7526	7805	7575	74	2310	500	5550	10	1	14792803	1148	-53.15	1.01	12	0.05	-146.00	7664.00	9960	20230905	-22.09	5370	20230316	44.51	8670	-10.50	20240213	6960	11.49	20240103	9960	-22.09	20230905	5370	44.51	20230316	4.00	N	053450	500	73 억		1032869	N	N	8	N	00	N
42	20240222	160504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	-50	5	-0.64	1492486980	192768	78.08	7880	7890	7660	10100	5440	7770	7742.43	7.02	0	947	8076	7922	7726	7572	7376	8000	7650	74	2330	500	5590	10	1	14792803	1142	-52.88	1.01	12	1.30	-146.00	7664.00	9960	20230905	-22.49	5370	20230316	43.76	8670	-10.96	20240213	6960	10.92	20240103	9960	-22.49	20230905	5370	43.76	20230316	3.99	N	053450	500	73 억		1037791	N	N	8	N	00	N
43	20240222	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-80	5	-1.03	1377887380	177897	72.06	7880	7890	7660	10100	5440	7770	7745.42	7.02	0	-3526	8076	7922	7726	7572	7376	8000	7650	74	2330	500	5590	10	1	14792803	1138	-52.67	1.00	12	1.20	-146.00	7664.00	9960	20230905	-22.79	5370	20230316	43.20	8670	-11.30	20240213	6960	10.49	20240103	9960	-22.79	20230905	5370	43.20	20230316	3.99	N	053450	500	73 억		1037791	N	N	0	N	00	N
44	20240222	140511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-70	5	-0.90	1187921240	153161	62.04	7880	7890	7670	10100	5440	7770	7756.03	7.02	0	1672	8076	7922	7726	7572	7376	8000	7650	74	2330	500	5590	10	1	14792803	1139	-52.74	1.00	12	1.04	-146.00	7664.00	9960	20230905	-22.69	5370	20230316	43.39	8670	-11.19	20240213	6960	10.63	20240103	9960	-22.69	20230905	5370	43.39	20230316	3.99	N	053450	500	73 억		1037791	N	N	0	N	00	N
45	20240222	130502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	-40	5	-0.51	1048153560	135039	54.70	7880	7890	7670	10100	5440	7770	7761.86	7.02	0	-78	8076	7922	7726	7572	7376	8000	7650	74	2330	500	5590	10	1	14792803	1143	-52.95	1.01	12	0.91	-146.00	7664.00	9960	20230905	-22.39	5370	20230316	43.95	8670	-10.84	20240213	6960	11.06	20240103	9960	-22.39	20230905	5370	43.95	20230316	3.99	N	053450	500	73 억		1037791	N	N	0	N	00	N
46	20240222	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-70	5	-0.90	966727530	124491	50.43	7880	7890	7670	10100	5440	7770	7765.44	7.02	0	529	8076	7922	7726	7572	7376	8000	7650	74	2330	500	5590	10	1	14792803	1139	-52.74	1.00	12	0.84	-146.00	7664.00	9960	20230905	-22.69	5370	20230316	43.39	8670	-11.19	20240213	6960	10.63	20240103	9960	-22.69	20230905	5370	43.39	20230316	3.99	N	053450	500	73 억		1037791	N	N	0	N	00	N
47	20240222	110505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	20	2	0.26	848124810	109160	44.22	7880	7890	7670	10100	5440	7770	7769.56	7.02	0	3214	8076	7922	7726	7572	7376	8000	7650	74	2330	500	5590	10	1	14792803	1152	-53.36	1.02	12	0.74	-146.00	7664.00	9960	20230905	-21.79	5370	20230316	45.07	8670	-10.15	20240213	6960	11.93	20240103	9960	-21.79	20230905	5370	45.07	20230316	3.99	N	053450	500	73 억		1037791	N	N	0	N	00	N
48	20240222	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-60	5	-0.77	487104590	62698	25.40	7880	7890	7670	10100	5440	7770	7769.06	7.02	0	-8177	8076	7922	7726	7572	7376	8000	7650	74	2330	500	5590	10	1	14792803	1141	-52.81	1.01	12	0.42	-146.00	7664.00	9960	20230905	-22.59	5370	20230316	43.58	8670	-11.07	20240213	6960	10.78	20240103	9960	-22.59	20230905	5370	43.58	20230316	3.99	N	053450	500	73 억		1037791	N	N	0	N	00	N
49	20240222	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	90	2	1.16	85889550	10939	4.43	7880	7890	7810	10100	5440	7770	7851.68	7.02	0	-4012	8076	7922	7726	7572	7376	8000	7650	74	2330	500	5590	10	1	14792803	1163	-53.84	1.03	12	0.07	-146.00	7664.00	9960	20230905	-21.08	5370	20230316	46.37	8670	-9.34	20240213	6960	12.93	20240103	9960	-21.08	20230905	5370	46.37	20230316	3.99	N	053450	500	73 억		1037791	N	N	0	N	00	N
50	20240221	160505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	50	2	0.65	1895686130	245465	134.85	7720	7880	7530	10030	5410	7720	7722.84	7.08	0	-9780	7946	7832	7706	7592	7466	7890	7650	74	2310	500	5550	10	1	14792803	1149	-53.22	1.01	12	1.66	-146.00	7664.00	9960	20230905	-21.99	5370	20230316	44.69	8670	-10.38	20240213	6960	11.64	20240103	9960	-21.99	20230905	5370	44.69	20230316	3.89	N	053450	500	73 억		1047571	N	N	10	N	00	N
51	20240221	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	10	2	0.13	1827788150	236697	130.04	7720	7880	7530	10030	5410	7720	7722.06	7.08	0	-9548	7946	7832	7706	7592	7466	7890	7650	74	2310	500	5550	10	1	14792803	1143	-52.95	1.01	12	1.60	-146.00	7664.00	9960	20230905	-22.39	5370	20230316	43.95	8670	-10.84	20240213	6960	11.06	20240103	9960	-22.39	20230905	5370	43.95	20230316	3.89	N	053450	500	73 억		1047571	N	N	10	N	00	N
52	20240221	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	10	2	0.13	1604503540	207914	114.22	7720	7880	7530	10030	5410	7720	7717.15	7.08	0	-3601	7946	7832	7706	7592	7466	7890	7650	74	2310	500	5550	10	1	14792803	1143	-52.95	1.01	12	1.41	-146.00	7664.00	9960	20230905	-22.39	5370	20230316	43.95	8670	-10.84	20240213	6960	11.06	20240103	9960	-22.39	20230905	5370	43.95	20230316	3.89	N	053450	500	73 억		1047571	N	N	10	N	00	N
53	20240221	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-20	5	-0.26	1415007160	183333	100.72	7720	7880	7530	10030	5410	7720	7718.23	7.08	0	-11607	7946	7832	7706	7592	7466	7890	7650	74	2310	500	5550	10	1	14792803	1139	-52.74	1.00	12	1.24	-146.00	7664.00	9960	20230905	-22.69	5370	20230316	43.39	8670	-11.19	20240213	6960	10.63	20240103	9960	-22.69	20230905	5370	43.39	20230316	3.89	N	053450	500	73 억		1047571	N	N	10	N	00	N
54	20240221	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	20	2	0.26	1302759080	168783	92.73	7720	7880	7530	10030	5410	7720	7718.54	7.08	0	-3933	7946	7832	7706	7592	7466	7890	7650	74	2310	500	5550	10	1	14792803	1145	-53.01	1.01	12	1.14	-146.00	7664.00	9960	20230905	-22.29	5370	20230316	44.13	8670	-10.73	20240213	6960	11.21	20240103	9960	-22.29	20230905	5370	44.13	20230316	3.89	N	053450	500	73 억		1047571	N	N	10	N	00	N
55	20240221	110508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	60	2	0.78	1159513760	150259	82.55	7720	7880	7530	10030	5410	7720	7716.77	7.08	0	2128	7946	7832	7706	7592	7466	7890	7650	74	2310	500	5550	10	1	14792803	1151	-53.29	1.02	12	1.02	-146.00	7664.00	9960	20230905	-21.89	5370	20230316	44.88	8670	-10.27	20240213	6960	11.78	20240103	9960	-21.89	20230905	5370	44.88	20230316	3.89	N	053450	500	73 억		1047571	N	N	10	N	00	N
56	20240221	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	140	2	1.81	686011010	89529	49.19	7720	7880	7530	10030	5410	7720	7662.44	7.08	0	-453	7946	7832	7706	7592	7466	7890	7650	74	2310	500	5550	10	1	14792803	1163	-53.84	1.03	12	0.61	-146.00	7664.00	9960	20230905	-21.08	5370	20230316	46.37	8670	-9.34	20240213	6960	12.93	20240103	9960	-21.08	20230905	5370	46.37	20230316	3.89	N	053450	500	73 억		1047571	N	N	10	N	00	N
57	20240221	090500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	-50	5	-0.65	23336760	3036	1.67	7720	7720	7630	10030	5410	7720	7686.68	7.08	0	-1088	7946	7832	7706	7592	7466	7890	7650	74	2310	500	5550	10	1	14792803	1135	-52.53	1.00	12	0.02	-146.00	7664.00	9960	20230905	-22.99	5370	20230316	42.83	8670	-11.53	20240213	6960	10.20	20240103	9960	-22.99	20230905	5370	42.83	20230316	3.89	N	053450	500	73 억		1047571	N	N	10	N	00	N
58	20240220	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	40	2	0.52	1389610610	180650	118.69	7710	7820	7580	9980	5380	7680	7692.02	7.18	0	-15177	7900	7790	7730	7620	7560	7760	7590	74	2300	500	5520	10	1	14792803	1142	-52.88	1.01	12	1.22	-146.00	7664.00	9960	20230905	-22.49	5370	20230316	43.76	8670	-10.96	20240213	6960	10.92	20240103	9960	-22.49	20230905	5370	43.76	20230316	3.91	N	053450	500	73 억		1062583	N	N	10	N	00	N
59	20240220	150459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	20	2	0.26	1252307310	162817	106.98	7710	7820	7580	9980	5380	7680	7691.50	7.18	0	-13211	7900	7790	7730	7620	7560	7760	7590	74	2300	500	5520	10	1	14792803	1139	-52.74	1.00	12	1.10	-146.00	7664.00	9960	20230905	-22.69	5370	20230316	43.39	8670	-11.19	20240213	6960	10.63	20240103	9960	-22.69	20230905	5370	43.39	20230316	3.91	N	053450	500	73 억		1062583	N	N	14	N	00	N
60	20240220	140500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	-30	5	-0.39	946584610	122756	80.66	7710	7820	7610	9980	5380	7680	7711.11	7.18	0	-9303	7900	7790	7730	7620	7560	7760	7590	74	2300	500	5520	10	1	14792803	1132	-52.40	1.00	12	0.83	-146.00	7664.00	9960	20230905	-23.19	5370	20230316	42.46	8670	-11.76	20240213	6960	9.91	20240103	9960	-23.19	20230905	5370	42.46	20230316	3.91	N	053450	500	73 억		1062583	N	N	14	N	00	N
61	20240220	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	0	3	0.00	821081970	106373	69.89	7710	7820	7610	9980	5380	7680	7718.89	7.18	0	-7249	7900	7790	7730	7620	7560	7760	7590	74	2300	500	5520	10	1	14792803	1136	-52.60	1.00	12	0.72	-146.00	7664.00	9960	20230905	-22.89	5370	20230316	43.02	8670	-11.42	20240213	6960	10.34	20240103	9960	-22.89	20230905	5370	43.02	20230316	3.91	N	053450	500	73 억		1062583	N	N	14	N	00	N
62	20240220	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	10	2	0.13	739823640	95771	62.93	7710	7820	7610	9980	5380	7680	7724.92	7.18	0	-3758	7900	7790	7730	7620	7560	7760	7590	74	2300	500	5520	10	1	14792803	1138	-52.67	1.00	12	0.65	-146.00	7664.00	9960	20230905	-22.79	5370	20230316	43.20	8670	-11.30	20240213	6960	10.49	20240103	9960	-22.79	20230905	5370	43.20	20230316	3.91	N	053450	500	73 억		1062583	N	N	14	N	00	N
63	20240220	110456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	30	2	0.39	679126120	87880	57.74	7710	7820	7610	9980	5380	7680	7727.88	7.18	0	-1977	7900	7790	7730	7620	7560	7760	7590	74	2300	500	5520	10	1	14792803	1141	-52.81	1.01	12	0.59	-146.00	7664.00	9960	20230905	-22.59	5370	20230316	43.58	8670	-11.07	20240213	6960	10.78	20240103	9960	-22.59	20230905	5370	43.58	20230316	3.91	N	053450	500	73 억		1062583	N	N	14	N	00	N
64	20240220	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	30	2	0.39	267944410	34949	22.96	7710	7750	7610	9980	5380	7680	7666.73	7.18	0	4116	7900	7790	7730	7620	7560	7760	7590	74	2300	500	5520	10	1	14792803	1141	-52.81	1.01	12	0.24	-146.00	7664.00	9960	20230905	-22.59	5370	20230316	43.58	8670	-11.07	20240213	6960	10.78	20240103	9960	-22.59	20230905	5370	43.58	20230316	3.91	N	053450	500	73 억		1062583	N	N	14	N	00	N
65	20240220	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	50	2	0.65	38168070	4943	3.25	7710	7750	7680	9980	5380	7680	7721.64	7.18	0	-1777	7900	7790	7730	7620	7560	7760	7590	74	2300	500	5520	10	1	14792803	1143	-52.95	1.01	12	0.03	-146.00	7664.00	9960	20230905	-22.39	5370	20230316	43.95	8670	-10.84	20240213	6960	11.06	20240103	9960	-22.39	20230905	5370	43.95	20230316	3.91	N	053450	500	73 억		1062583	N	N	14	N	00	N
66	20240219	160459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-120	5	-1.54	1159219910	149723	55.49	7800	7840	7670	10140	5460	7800	7742.70	7.26	0	-11375	8160	7980	7860	7680	7560	7920	7620	74	2340	500	5610	10	1	14792803	1136	-52.60	1.00	12	1.01	-146.00	7664.00	9960	20230905	-22.89	5370	20230316	43.02	8670	-11.42	20240213	6960	10.34	20240103	9960	-22.89	20230905	5370	43.02	20230316	3.94	N	053450	500	73 억		1073904	N	N	14	N	00	N
67	20240219	150502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-90	5	-1.15	960177110	123826	45.90	7800	7840	7700	10140	5460	7800	7754.23	7.26	0	-12608	8160	7980	7860	7680	7560	7920	7620	74	2340	500	5610	10	1	14792803	1141	-52.81	1.01	12	0.84	-146.00	7664.00	9960	20230905	-22.59	5370	20230316	43.58	8670	-11.07	20240213	6960	10.78	20240103	9960	-22.59	20230905	5370	43.58	20230316	3.94	N	053450	500	73 억		1073904	N	N	19	N	00	N
68	20240219	140501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	-80	5	-1.03	863685040	111316	41.26	7800	7840	7710	10140	5460	7800	7758.84	7.26	0	-11033	8160	7980	7860	7680	7560	7920	7620	74	2340	500	5610	10	1	14792803	1142	-52.88	1.01	12	0.75	-146.00	7664.00	9960	20230905	-22.49	5370	20230316	43.76	8670	-10.96	20240213	6960	10.92	20240103	9960	-22.49	20230905	5370	43.76	20230316	3.94	N	053450	500	73 억		1073904	N	N	19	N	00	N
69	20240219	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	-60	5	-0.77	696926820	89734	33.26	7800	7840	7710	10140	5460	7800	7766.57	7.26	0	-8961	8160	7980	7860	7680	7560	7920	7620	74	2340	500	5610	10	1	14792803	1145	-53.01	1.01	12	0.61	-146.00	7664.00	9960	20230905	-22.29	5370	20230316	44.13	8670	-10.73	20240213	6960	11.21	20240103	9960	-22.29	20230905	5370	44.13	20230316	3.94	N	053450	500	73 억		1073904	N	N	19	N	00	N
70	20240219	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	-10	5	-0.13	533620880	68638	25.44	7800	7840	7730	10140	5460	7800	7774.40	7.26	0	-4713	8160	7980	7860	7680	7560	7920	7620	74	2340	500	5610	10	1	14792803	1152	-53.36	1.02	12	0.46	-146.00	7664.00	9960	20230905	-21.79	5370	20230316	45.07	8670	-10.15	20240213	6960	11.93	20240103	9960	-21.79	20230905	5370	45.07	20230316	3.94	N	053450	500	73 억		1073904	N	N	19	N	00	N
71	20240219	110500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	20	2	0.26	359947800	46290	17.16	7800	7840	7730	10140	5460	7800	7775.90	7.26	0	-116	8160	7980	7860	7680	7560	7920	7620	74	2340	500	5610	10	1	14792803	1157	-53.56	1.02	12	0.31	-146.00	7664.00	9960	20230905	-21.49	5370	20230316	45.62	8670	-9.80	20240213	6960	12.36	20240103	9960	-21.49	20230905	5370	45.62	20230316	3.94	N	053450	500	73 억		1073904	N	N	19	N	00	N
72	20240219	100454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	-10	5	-0.13	253902480	32698	12.12	7800	7840	7730	10140	5460	7800	7765.02	7.26	0	2102	8160	7980	7860	7680	7560	7920	7620	74	2340	500	5610	10	1	14792803	1152	-53.36	1.02	12	0.22	-146.00	7664.00	9960	20230905	-21.79	5370	20230316	45.07	8670	-10.15	20240213	6960	11.93	20240103	9960	-21.79	20230905	5370	45.07	20230316	3.94	N	053450	500	73 억		1073904	N	N	19	N	00	N
73	20240219	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-30	5	-0.38	52550110	6740	2.50	7800	7840	7760	10140	5460	7800	7796.73	7.26	0	-600	8160	7980	7860	7680	7560	7920	7620	74	2340	500	5610	10	1	14792803	1149	-53.22	1.01	12	0.05	-146.00	7664.00	9960	20230905	-21.99	5370	20230316	44.69	8670	-10.38	20240213	6960	11.64	20240103	9960	-21.99	20230905	5370	44.69	20230316	3.94	N	053450	500	73 억		1073904	N	N	19	N	00	N
74	20240216	160455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-80	5	-1.02	2096044820	266708	64.95	7900	8040	7740	10240	5520	7880	7859.00	7.28	0	-2150	8353	8116	7963	7726	7573	8040	7650	74	2360	500	5670	10	1	14792803	1154	-53.42	1.02	12	1.80	-146.00	7664.00	9960	20230905	-21.69	5370	20230316	45.25	8670	-10.03	20240213	6960	12.07	20240103	9960	-21.69	20230905	5370	45.25	20230316	3.93	N	053450	500	73 억		1076214	N	N	19	N	00	N
75	20240216	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	-90	5	-1.14	1994821710	253721	61.79	7900	8040	7740	10240	5520	7880	7862.23	7.28	0	-2489	8353	8116	7963	7726	7573	8040	7650	74	2360	500	5670	10	1	14792803	1152	-53.36	1.02	12	1.72	-146.00	7664.00	9960	20230905	-21.79	5370	20230316	45.07	8670	-10.15	20240213	6960	11.93	20240103	9960	-21.79	20230905	5370	45.07	20230316	3.93	N	053450	500	73 억		1076214	N	N	21	N	00	N
76	20240216	140500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	-40	5	-0.51	1803151180	229204	55.82	7900	8040	7740	10240	5520	7880	7866.99	7.28	0	-3496	8353	8116	7963	7726	7573	8040	7650	74	2360	500	5670	10	1	14792803	1160	-53.70	1.02	12	1.55	-146.00	7664.00	9960	20230905	-21.29	5370	20230316	46.00	8670	-9.57	20240213	6960	12.64	20240103	9960	-21.29	20230905	5370	46.00	20230316	3.93	N	053450	500	73 억		1076214	N	N	21	N	00	N
77	20240216	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	-70	5	-0.89	1715935930	218038	53.10	7900	8040	7740	10240	5520	7880	7869.87	7.28	0	-4618	8353	8116	7963	7726	7573	8040	7650	74	2360	500	5670	10	1	14792803	1155	-53.49	1.02	12	1.47	-146.00	7664.00	9960	20230905	-21.59	5370	20230316	45.44	8670	-9.92	20240213	6960	12.21	20240103	9960	-21.59	20230905	5370	45.44	20230316	3.93	N	053450	500	73 억		1076214	N	N	21	N	00	N
78	20240216	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	-70	5	-0.89	1582194540	200834	48.91	7900	8040	7760	10240	5520	7880	7878.12	7.28	0	-1776	8353	8116	7963	7726	7573	8040	7650	74	2360	500	5670	10	1	14792803	1155	-53.49	1.02	12	1.36	-146.00	7664.00	9960	20230905	-21.59	5370	20230316	45.44	8670	-9.92	20240213	6960	12.21	20240103	9960	-21.59	20230905	5370	45.44	20230316	3.93	N	053450	500	73 억		1076214	N	N	21	N	00	N
79	20240216	110458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-30	5	-0.38	1228019990	155465	37.86	7900	8040	7810	10240	5520	7880	7899.07	7.28	0	24771	8353	8116	7963	7726	7573	8040	7650	74	2360	500	5670	10	1	14792803	1161	-53.77	1.02	12	1.05	-146.00	7664.00	9960	20230905	-21.18	5370	20230316	46.18	8670	-9.46	20240213	6960	12.79	20240103	9960	-21.18	20230905	5370	46.18	20230316	3.93	N	053450	500	73 억		1076214	N	N	21	N	00	N
80	20240216	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	-40	5	-0.51	881377730	111282	27.10	7900	8040	7810	10240	5520	7880	7920.39	7.28	0	4843	8353	8116	7963	7726	7573	8040	7650	74	2360	500	5670	10	1	14792803	1160	-53.70	1.02	12	0.75	-146.00	7664.00	9960	20230905	-21.29	5370	20230316	46.00	8670	-9.57	20240213	6960	12.64	20240103	9960	-21.29	20230905	5370	46.00	20230316	3.93	N	053450	500	73 억		1076214	N	N	21	N	00	N
81	20240216	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	100	2	1.27	365560890	45855	11.17	7900	8040	7900	10240	5520	7880	7973.09	7.28	0	12217	8353	8116	7963	7726	7573	8040	7650	74	2360	500	5670	10	1	14792803	1180	-54.66	1.04	12	0.31	-146.00	7664.00	9960	20230905	-19.88	5370	20230316	48.60	8670	-7.96	20240213	6960	14.66	20240103	9960	-19.88	20230905	5370	48.60	20230316	3.93	N	053450	500	73 억		1076214	N	N	21	N	00	N
82	20240215	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-120	5	-1.50	3196627140	402915	65.09	8200	8200	7810	10400	5600	8000	7933.78	7.56	0	-43484	8226	8112	7886	7772	7546	8170	7830	74	2400	500	5760	10	1	14792803	1166	-53.97	1.03	12	2.72	-146.00	7664.00	9960	20230905	-20.88	5370	20230316	46.74	8670	-9.11	20240213	6960	13.22	20240103	9960	-20.88	20230905	5370	46.74	20230316	3.53	N	053450	500	73 억		1118407	N	N	21	N	00	N
83	20240215	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	-110	5	-1.38	2987175820	376360	60.80	8200	8200	7810	10400	5600	8000	7937.00	7.56	0	-45729	8226	8112	7886	7772	7546	8170	7830	74	2400	500	5760	10	1	14792803	1167	-54.04	1.03	12	2.54	-146.00	7664.00	9960	20230905	-20.78	5370	20230316	46.93	8670	-9.00	20240213	6960	13.36	20240103	9960	-20.78	20230905	5370	46.93	20230316	3.53	N	053450	500	73 억		1118407	N	N	2	N	00	N
84	20240215	140453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	-50	5	-0.62	2669407990	336250	54.32	8200	8200	7810	10400	5600	8000	7938.74	7.56	0	-35449	8226	8112	7886	7772	7546	8170	7830	74	2400	500	5760	10	1	14792803	1176	-54.45	1.04	12	2.27	-146.00	7664.00	9960	20230905	-20.18	5370	20230316	48.04	8670	-8.30	20240213	6960	14.22	20240103	9960	-20.18	20230905	5370	48.04	20230316	3.53	N	053450	500	73 억		1118407	N	N	2	N	00	N
85	20240215	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-150	5	-1.88	2217349060	278742	45.03	8200	8200	7820	10400	5600	8000	7954.83	7.56	0	-33734	8226	8112	7886	7772	7546	8170	7830	74	2400	500	5760	10	1	14792803	1161	-53.77	1.02	12	1.88	-146.00	7664.00	9960	20230905	-21.18	5370	20230316	46.18	8670	-9.46	20240213	6960	12.79	20240103	9960	-21.18	20230905	5370	46.18	20230316	3.53	N	053450	500	73 억		1118407	N	N	2	N	00	N
86	20240215	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-100	5	-1.25	2008720350	252228	40.75	8200	8200	7820	10400	5600	8000	7963.89	7.56	0	-26986	8226	8112	7886	7772	7546	8170	7830	74	2400	500	5760	10	1	14792803	1169	-54.11	1.03	12	1.71	-146.00	7664.00	9960	20230905	-20.68	5370	20230316	47.11	8670	-8.88	20240213	6960	13.51	20240103	9960	-20.68	20230905	5370	47.11	20230316	3.53	N	053450	500	73 억		1118407	N	N	2	N	00	N
87	20240215	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	-110	5	-1.38	1896229460	237943	38.44	8200	8200	7820	10400	5600	8000	7969.25	7.56	0	-25643	8226	8112	7886	7772	7546	8170	7830	74	2400	500	5760	10	1	14792803	1167	-54.04	1.03	12	1.61	-146.00	7664.00	9960	20230905	-20.78	5370	20230316	46.93	8670	-9.00	20240213	6960	13.36	20240103	9960	-20.78	20230905	5370	46.93	20230316	3.53	N	053450	500	73 억		1118407	N	N	2	N	00	N
88	20240215	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-120	5	-1.50	1459932350	182687	29.51	8200	8200	7820	10400	5600	8000	7991.44	7.56	0	-16939	8226	8112	7886	7772	7546	8170	7830	74	2400	500	5760	10	1	14792803	1166	-53.97	1.03	12	1.23	-146.00	7664.00	9960	20230905	-20.88	5370	20230316	46.74	8670	-9.11	20240213	6960	13.22	20240103	9960	-20.88	20230905	5370	46.74	20230316	3.53	N	053450	500	73 억		1118407	N	N	2	N	00	N
89	20240215	090449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	40	2	0.50	556742930	68531	11.07	8200	8200	8000	10400	5600	8000	8124.13	7.56	0	-16582	8226	8112	7886	7772	7546	8170	7830	74	2400	500	5760	10	1	14792803	1189	-55.07	1.05	12	0.46	-146.00	7664.00	9960	20230905	-19.28	5370	20230316	49.72	8670	-7.27	20240213	6960	15.52	20240103	9960	-19.28	20230905	5370	49.72	20230316	3.53	N	053450	500	73 억		1118407	N	N	2	N	00	N
90	20240214	160447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	70	2	0.88	4734751920	603802	12.71	7820	8000	7660	10300	5560	7930	7840.83	7.36	0	27774	9283	8606	7993	7316	6703	8945	7655	74	2370	500	5700	10	1	14792803	1183	-54.79	1.04	12	4.08	-146.00	7664.00	9960	20230905	-19.68	5370	20230316	48.98	8670	-7.73	20240213	6960	14.94	20240103	9960	-19.68	20230905	5370	48.98	20230316	3.51	N	053450	500	73 억		1089453	N	N	2	N	00	N
91	20240214	150448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	0	3	0.00	4096231070	523802	11.02	7820	7980	7660	10300	5560	7930	7820.19	7.36	0	26952	9283	8606	7993	7316	6703	8945	7655	74	2370	500	5700	10	1	14792803	1173	-54.32	1.03	12	3.54	-146.00	7664.00	9960	20230905	-20.38	5370	20230316	47.67	8670	-8.54	20240213	6960	13.94	20240103	9960	-20.38	20230905	5370	47.67	20230316	3.51	N	053450	500	73 억		1089453	N	N	2	N	00	N
92	20240214	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	10	2	0.13	3825052160	489559	10.30	7820	7980	7660	10300	5560	7930	7813.26	7.36	0	29180	9283	8606	7993	7316	6703	8945	7655	74	2370	500	5700	10	1	14792803	1175	-54.38	1.04	12	3.31	-146.00	7664.00	9960	20230905	-20.28	5370	20230316	47.86	8670	-8.42	20240213	6960	14.08	20240103	9960	-20.28	20230905	5370	47.86	20230316	3.51	N	053450	500	73 억		1089453	N	N	2	N	00	N
93	20240214	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	10	2	0.13	3508552500	449722	9.46	7820	7980	7660	10300	5560	7930	7801.60	7.36	0	27579	9283	8606	7993	7316	6703	8945	7655	74	2370	500	5700	10	1	14792803	1175	-54.38	1.04	12	3.04	-146.00	7664.00	9960	20230905	-20.28	5370	20230316	47.86	8670	-8.42	20240213	6960	14.08	20240103	9960	-20.28	20230905	5370	47.86	20230316	3.51	N	053450	500	73 억		1089453	N	N	2	N	00	N
94	20240214	120444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-60	5	-0.76	3064938680	393676	8.29	7820	7930	7660	10300	5560	7930	7785.43	7.36	0	32405	9283	8606	7993	7316	6703	8945	7655	74	2370	500	5700	10	1	14792803	1164	-53.90	1.03	12	2.66	-146.00	7664.00	9960	20230905	-20.98	5370	20230316	46.55	8670	-9.23	20240213	6960	13.07	20240103	9960	-20.98	20230905	5370	46.55	20230316	3.51	N	053450	500	73 억		1089453	N	N	2	N	00	N
95	20240214	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-60	5	-0.76	2809592160	361221	7.60	7820	7930	7660	10300	5560	7930	7778.04	7.36	0	25182	9283	8606	7993	7316	6703	8945	7655	74	2370	500	5700	10	1	14792803	1164	-53.90	1.03	12	2.44	-146.00	7664.00	9960	20230905	-20.98	5370	20230316	46.55	8670	-9.23	20240213	6960	13.07	20240103	9960	-20.98	20230905	5370	46.55	20230316	3.51	N	053450	500	73 억		1089453	N	N	2	N	00	N
96	20240214	090442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	-70	5	-0.88	499734760	63927	1.35	7820	7930	7730	10300	5560	7930	7817.26	7.36	0	-1200	9283	8606	7993	7316	6703	8945	7655	74	2370	500	5700	10	1	14792803	1163	-53.84	1.03	12	0.43	-146.00	7664.00	9960	20230905	-21.08	5370	20230316	46.37	8670	-9.34	20240213	6960	12.93	20240103	9960	-21.08	20230905	5370	46.37	20230316	3.51	N	053450	500	73 억		1089453	N	N	2	N	00	N
97	20240213	160443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	580	2	7.89	38625542940	4720902	4767.58	7380	8670	7380	9550	5150	7350	8182.01	6.40	0	131129	7563	7456	7383	7276	7203	7420	7240	74	2200	500	5290	10	1	14792803	1173	-54.32	1.03	12	31.91	-146.00	7664.00	9960	20230905	-20.38	5370	20230316	47.67	8670	-8.54	20240213	6960	13.94	20240103	9960	-20.38	20230905	5370	47.67	20230316	3.55	N	053450	500	73 억		947436	N	N	2	N	00	N
98	20240213	150441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	610	2	8.30	37965787250	4637850	4683.70	7380	8670	7380	9550	5150	7350	8186.07	6.40	0	116651	7563	7456	7383	7276	7203	7420	7240	74	2200	500	5290	10	1	14792803	1178	-54.52	1.04	12	31.35	-146.00	7664.00	9960	20230905	-20.08	5370	20230316	48.23	8670	-8.19	20240213	6960	14.37	20240103	9960	-20.08	20230905	5370	48.23	20230316	3.55	N	053450	500	73 억		947436	N	N	2	N	00	N
99	20240213	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	760	2	10.34	34158660170	4164326	4205.50	7380	8670	7380	9550	5150	7350	8202.69	6.40	0	37337	7563	7456	7383	7276	7203	7420	7240	74	2200	500	5290	10	1	14792803	1200	-55.55	1.06	12	28.15	-146.00	7664.00	9960	20230905	-18.57	5370	20230316	51.02	8670	-6.46	20240213	6960	16.52	20240103	9960	-18.57	20230905	5370	51.02	20230316	3.55	N	053450	500	73 억		947436	N	N	2	N	00	N
100	20240213	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	400	2	5.44	1842552020	241598	243.99	7380	7820	7380	9550	5150	7350	7626.52	6.40	0	51724	7563	7456	7383	7276	7203	7420	7240	74	2200	500	5290	10	1	14792803	1146	-53.08	1.01	12	1.63	-146.00	7664.00	9960	20230905	-22.19	5370	20230316	44.32	8360	-7.30	20240112	6960	11.35	20240103	9960	-22.19	20230905	5370	44.32	20230316	3.55	N	053450	500	73 억		947436	N	N	2	N	00	N
101	20240213	120447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	280	2	3.81	947852090	125954	127.20	7380	7640	7380	9550	5150	7350	7525.38	6.40	0	28050	7563	7456	7383	7276	7203	7420	7240	74	2200	500	5290	10	1	14792803	1129	-52.26	1.00	12	0.85	-146.00	7664.00	9960	20230905	-23.39	5370	20230316	42.09	8360	-8.73	20240112	6960	9.63	20240103	9960	-23.39	20230905	5370	42.09	20230316	3.55	N	053450	500	73 억		947436	N	N	2	N	00	N
102	20240213	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	160	2	2.18	604970210	80735	81.53	7380	7560	7380	9550	5150	7350	7493.28	6.40	0	20176	7563	7456	7383	7276	7203	7420	7240	74	2200	500	5290	10	1	14792803	1111	-51.44	0.98	12	0.55	-146.00	7664.00	9960	20230905	-24.60	5370	20230316	39.85	8360	-10.17	20240112	6960	7.90	20240103	9960	-24.60	20230905	5370	39.85	20230316	3.55	N	053450	500	73 억		947436	N	N	2	N	00	N
103	20240213	100403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	140	2	1.90	256316360	34351	34.69	7380	7510	7380	9550	5150	7350	7461.69	6.40	0	7936	7563	7456	7383	7276	7203	7420	7240	74	2200	500	5290	10	1	14792803	1108	-51.30	0.98	12	0.23	-146.00	7664.00	9960	20230905	-24.80	5370	20230316	39.48	8360	-10.41	20240112	6960	7.61	20240103	9960	-24.80	20230905	5370	39.48	20230316	3.55	N	053450	500	73 억		947436	N	N	2	N	00	N