KissMeData/065450/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	160554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	100	2	1.92	6834456460	1280563	203.34	5230	5410	5200	6770	3650	5210	5337.26	0.00	0	31171	5370	5290	5210	5130	5050	5330	5170	57	1560	200	3850	10	1	28652800	1521	-663.75	2.49	12	4.47	-8.00	2130.00	7230	20240117	-26.56	3575	20231006	48.53	7230	-26.56	20240117	4165	27.49	20240102	7230	-26.56	20240117	3575	48.53	20231006	7.40	N	065450	200	57 억		0	N	N	1	N	00	N
3	20240229	150556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	120	2	2.30	6459495830	1209994	192.13	5230	5410	5200	6770	3650	5210	5338.52	0.00	0	32919	5370	5290	5210	5130	5050	5330	5170	57	1560	200	3850	10	1	28652800	1527	-666.25	2.50	12	4.22	-8.00	2130.00	7230	20240117	-26.28	3575	20231006	49.09	7230	-26.28	20240117	4165	27.97	20240102	7230	-26.28	20240117	3575	49.09	20231006	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
4	20240229	140556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	120	2	2.30	5746979500	1075838	170.83	5230	5410	5200	6770	3650	5210	5341.94	0.00	0	41923	5370	5290	5210	5130	5050	5330	5170	57	1560	200	3850	10	1	28652800	1527	-666.25	2.50	12	3.75	-8.00	2130.00	7230	20240117	-26.28	3575	20231006	49.09	7230	-26.28	20240117	4165	27.97	20240102	7230	-26.28	20240117	3575	49.09	20231006	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
5	20240229	130556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	160	2	3.07	5077915460	950258	150.89	5230	5410	5200	6770	3650	5210	5343.81	0.00	0	43600	5370	5290	5210	5130	5050	5330	5170	57	1560	200	3850	10	1	28652800	1539	-671.25	2.52	12	3.32	-8.00	2130.00	7230	20240117	-25.73	3575	20231006	50.21	7230	-25.73	20240117	4165	28.93	20240102	7230	-25.73	20240117	3575	50.21	20231006	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
6	20240229	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	140	2	2.69	4625865930	866065	137.52	5230	5410	5200	6770	3650	5210	5341.34	0.00	0	64995	5370	5290	5210	5130	5050	5330	5170	57	1560	200	3850	10	1	28652800	1533	-668.75	2.51	12	3.02	-8.00	2130.00	7230	20240117	-26.00	3575	20231006	49.65	7230	-26.00	20240117	4165	28.45	20240102	7230	-26.00	20240117	3575	49.65	20231006	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
7	20240229	110557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	150	2	2.88	4233150610	792809	125.89	5230	5410	5200	6770	3650	5210	5339.54	0.00	0	70182	5370	5290	5210	5130	5050	5330	5170	57	1560	200	3850	10	1	28652800	1536	-670.00	2.52	12	2.77	-8.00	2130.00	7230	20240117	-25.86	3575	20231006	49.93	7230	-25.86	20240117	4165	28.69	20240102	7230	-25.86	20240117	3575	49.93	20231006	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
8	20240229	100556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	130	2	2.50	2859093710	537220	85.30	5230	5380	5200	6770	3650	5210	5322.15	0.00	0	68185	5370	5290	5210	5130	5050	5330	5170	57	1560	200	3850	10	1	28652800	1530	-667.50	2.51	12	1.87	-8.00	2130.00	7230	20240117	-26.14	3575	20231006	49.37	7230	-26.14	20240117	4165	28.21	20240102	7230	-26.14	20240117	3575	49.37	20231006	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
9	20240229	090555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	30	2	0.58	192838800	36919	5.86	5230	5260	5200	6770	3650	5210	5223.53	0.00	0	-4473	5370	5290	5210	5130	5050	5330	5170	57	1560	200	3850	10	1	28652800	1501	-655.00	2.46	12	0.13	-8.00	2130.00	7230	20240117	-27.52	3575	20231006	46.57	7230	-27.52	20240117	4165	25.81	20240102	7230	-27.52	20240117	3575	46.57	20231006	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
10	20240228	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	80	2	1.56	3224042120	618160	72.24	5130	5290	5130	6660	3600	5130	5215.67	0.00	0	54262	5296	5212	5136	5052	4976	5175	5015	57	1530	200	3790	10	1	28652800	1493	-651.25	2.45	12	2.16	-8.00	2130.00	7230	20240117	-27.94	3575	20231006	45.73	7230	-27.94	20240117	4165	25.09	20240102	7230	-27.94	20240117	3575	45.73	20231006	7.30	N	065450	200	57 억		0	N	N	1	N	00	N
11	20240228	150523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	50	2	0.97	3067643400	588097	68.72	5130	5290	5130	6660	3600	5130	5216.34	0.00	0	55922	5296	5212	5136	5052	4976	5175	5015	57	1530	200	3790	10	1	28652800	1484	-647.50	2.43	12	2.05	-8.00	2130.00	7230	20240117	-28.35	3575	20231006	44.90	7230	-28.35	20240117	4165	24.37	20240102	7230	-28.35	20240117	3575	44.90	20231006	7.30	N	065450	200	57 억		0	N	N	1	N	00	N
12	20240228	140556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	50	2	0.97	2822937660	540892	63.21	5130	5290	5130	6660	3600	5130	5219.17	0.00	0	70467	5296	5212	5136	5052	4976	5175	5015	57	1530	200	3790	10	1	28652800	1484	-647.50	2.43	12	1.89	-8.00	2130.00	7230	20240117	-28.35	3575	20231006	44.90	7230	-28.35	20240117	4165	24.37	20240102	7230	-28.35	20240117	3575	44.90	20231006	7.30	N	065450	200	57 억		0	N	N	1	N	00	N
13	20240228	130556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	80	2	1.56	2618359110	501584	58.61	5130	5290	5130	6660	3600	5130	5220.32	0.00	0	66866	5296	5212	5136	5052	4976	5175	5015	57	1530	200	3790	10	1	28652800	1493	-651.25	2.45	12	1.75	-8.00	2130.00	7230	20240117	-27.94	3575	20231006	45.73	7230	-27.94	20240117	4165	25.09	20240102	7230	-27.94	20240117	3575	45.73	20231006	7.30	N	065450	200	57 억		0	N	N	1	N	00	N
14	20240228	120557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	100	2	1.95	2200339930	421424	49.25	5130	5290	5130	6660	3600	5130	5221.38	0.00	0	105622	5296	5212	5136	5052	4976	5175	5015	57	1530	200	3790	10	1	28652800	1499	-653.75	2.46	12	1.47	-8.00	2130.00	7230	20240117	-27.66	3575	20231006	46.29	7230	-27.66	20240117	4165	25.57	20240102	7230	-27.66	20240117	3575	46.29	20231006	7.30	N	065450	200	57 억		0	N	N	1	N	00	N
15	20240228	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	120	2	2.34	1973595130	378177	44.19	5130	5290	5130	6660	3600	5130	5218.90	0.00	0	112235	5296	5212	5136	5052	4976	5175	5015	57	1530	200	3790	10	1	28652800	1504	-656.25	2.46	12	1.32	-8.00	2130.00	7230	20240117	-27.39	3575	20231006	46.85	7230	-27.39	20240117	4165	26.05	20240102	7230	-27.39	20240117	3575	46.85	20231006	7.30	N	065450	200	57 억		0	N	N	1	N	00	N
16	20240228	100554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	120	2	2.34	1357584080	260935	30.49	5130	5270	5130	6660	3600	5130	5202.99	0.00	0	99896	5296	5212	5136	5052	4976	5175	5015	57	1530	200	3790	10	1	28652800	1504	-656.25	2.46	12	0.91	-8.00	2130.00	7230	20240117	-27.39	3575	20231006	46.85	7230	-27.39	20240117	4165	26.05	20240102	7230	-27.39	20240117	3575	46.85	20231006	7.30	N	065450	200	57 억		0	N	N	1	N	00	N
17	20240228	090556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	30	2	0.58	374514260	72590	8.48	5130	5180	5130	6660	3600	5130	5159.64	0.00	0	33874	5296	5212	5136	5052	4976	5175	5015	57	1530	200	3790	10	1	28652800	1478	-645.00	2.42	12	0.25	-8.00	2130.00	7230	20240117	-28.63	3575	20231006	44.34	7230	-28.63	20240117	4165	23.89	20240102	7230	-28.63	20240117	3575	44.34	20231006	7.30	N	065450	200	57 억		0	N	N	1	N	00	N
18	20240227	160555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-50	5	-0.97	4318292850	842099	152.98	5150	5220	5060	6730	3630	5180	5127.99	0.00	0	19331	5266	5222	5176	5132	5086	5245	5155	57	1550	200	3830	10	1	28652800	1470	-641.25	2.41	12	2.94	-8.00	2130.00	7230	20240117	-29.05	3575	20231006	43.50	7230	-29.05	20240117	4165	23.17	20240102	7230	-29.05	20240117	3575	43.50	20231006	7.26	N	065450	200	57 억		0	N	N	1	N	00	N
19	20240227	150557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-40	5	-0.77	4122934430	804012	146.06	5150	5220	5060	6730	3630	5180	5127.93	0.00	0	2462	5266	5222	5176	5132	5086	5245	5155	57	1550	200	3830	10	1	28652800	1473	-642.50	2.41	12	2.81	-8.00	2130.00	7230	20240117	-28.91	3575	20231006	43.78	7230	-28.91	20240117	4165	23.41	20240102	7230	-28.91	20240117	3575	43.78	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
20	20240227	140554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-30	5	-0.58	3769820950	735304	133.58	5150	5220	5060	6730	3630	5180	5126.87	0.00	0	4098	5266	5222	5176	5132	5086	5245	5155	57	1550	200	3830	10	1	28652800	1476	-643.75	2.42	12	2.57	-8.00	2130.00	7230	20240117	-28.77	3575	20231006	44.06	7230	-28.77	20240117	4165	23.65	20240102	7230	-28.77	20240117	3575	44.06	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
21	20240227	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-80	5	-1.54	2943163020	575061	104.47	5150	5220	5060	6730	3630	5180	5117.97	0.00	0	-29286	5266	5222	5176	5132	5086	5245	5155	57	1550	200	3830	10	1	28652800	1461	-637.50	2.39	12	2.01	-8.00	2130.00	7230	20240117	-29.46	3575	20231006	42.66	7230	-29.46	20240117	4165	22.45	20240102	7230	-29.46	20240117	3575	42.66	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
22	20240227	120558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-100	5	-1.93	2476932290	483194	87.78	5150	5220	5060	6730	3630	5180	5126.14	0.00	0	-2527	5266	5222	5176	5132	5086	5245	5155	57	1550	200	3830	10	1	28652800	1456	-635.00	2.38	12	1.69	-8.00	2130.00	7230	20240117	-29.74	3575	20231006	42.10	7230	-29.74	20240117	4165	21.97	20240102	7230	-29.74	20240117	3575	42.10	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
23	20240227	110555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-50	5	-0.97	1900257670	369966	67.21	5150	5220	5080	6730	3630	5180	5136.27	0.00	0	33631	5266	5222	5176	5132	5086	5245	5155	57	1550	200	3830	10	1	28652800	1470	-641.25	2.41	12	1.29	-8.00	2130.00	7230	20240117	-29.05	3575	20231006	43.50	7230	-29.05	20240117	4165	23.17	20240102	7230	-29.05	20240117	3575	43.50	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
24	20240227	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-50	5	-0.97	1374945300	267294	48.56	5150	5220	5080	6730	3630	5180	5143.91	0.00	0	-20250	5266	5222	5176	5132	5086	5245	5155	57	1550	200	3830	10	1	28652800	1470	-641.25	2.41	12	0.93	-8.00	2130.00	7230	20240117	-29.05	3575	20231006	43.50	7230	-29.05	20240117	4165	23.17	20240102	7230	-29.05	20240117	3575	43.50	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
25	20240227	090554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-10	5	-0.19	223695530	43212	7.85	5150	5220	5150	6730	3630	5180	5176.68	0.00	0	22620	5266	5222	5176	5132	5086	5245	5155	57	1550	200	3830	10	1	28652800	1481	-646.25	2.43	12	0.15	-8.00	2130.00	7230	20240117	-28.49	3575	20231006	44.62	7230	-28.49	20240117	4165	24.13	20240102	7230	-28.49	20240117	3575	44.62	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
26	20240226	160553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-60	5	-1.15	2779582460	537995	58.24	5170	5220	5130	6810	3670	5240	5166.55	0.00	0	14870	5453	5346	5233	5126	5013	5290	5070	57	1570	200	3870	10	1	28652800	1484	-647.50	2.43	12	1.88	-8.00	2130.00	7230	20240117	-28.35	3575	20231006	44.90	7230	-28.35	20240117	4165	24.37	20240102	7230	-28.35	20240117	3575	44.90	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
27	20240226	150551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-70	5	-1.34	2616038080	506365	54.81	5170	5220	5130	6810	3670	5240	5166.31	0.00	0	10876	5453	5346	5233	5126	5013	5290	5070	57	1570	200	3870	10	1	28652800	1481	-646.25	2.43	12	1.77	-8.00	2130.00	7230	20240117	-28.49	3575	20231006	44.62	7230	-28.49	20240117	4165	24.13	20240102	7230	-28.49	20240117	3575	44.62	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
28	20240226	140552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-80	5	-1.53	2248334160	435257	47.11	5170	5220	5130	6810	3670	5240	5165.53	0.00	0	12850	5453	5346	5233	5126	5013	5290	5070	57	1570	200	3870	10	1	28652800	1478	-645.00	2.42	12	1.52	-8.00	2130.00	7230	20240117	-28.63	3575	20231006	44.34	7230	-28.63	20240117	4165	23.89	20240102	7230	-28.63	20240117	3575	44.34	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
29	20240226	130548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-60	5	-1.15	2096120380	405786	43.92	5170	5220	5130	6810	3670	5240	5165.58	0.00	0	13982	5453	5346	5233	5126	5013	5290	5070	57	1570	200	3870	10	1	28652800	1484	-647.50	2.43	12	1.42	-8.00	2130.00	7230	20240117	-28.35	3575	20231006	44.90	7230	-28.35	20240117	4165	24.37	20240102	7230	-28.35	20240117	3575	44.90	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
30	20240226	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-90	5	-1.72	1890037970	365769	39.59	5170	5220	5130	6810	3670	5240	5167.30	0.00	0	26652	5453	5346	5233	5126	5013	5290	5070	57	1570	200	3870	10	1	28652800	1476	-643.75	2.42	12	1.28	-8.00	2130.00	7230	20240117	-28.77	3575	20231006	44.06	7230	-28.77	20240117	4165	23.65	20240102	7230	-28.77	20240117	3575	44.06	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
31	20240226	110547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-60	5	-1.15	1397958310	270340	29.26	5170	5220	5130	6810	3670	5240	5171.11	0.00	0	51422	5453	5346	5233	5126	5013	5290	5070	57	1570	200	3870	10	1	28652800	1484	-647.50	2.43	12	0.94	-8.00	2130.00	7230	20240117	-28.35	3575	20231006	44.90	7230	-28.35	20240117	4165	24.37	20240102	7230	-28.35	20240117	3575	44.90	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
32	20240226	100544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-50	5	-0.95	1030342490	199179	21.56	5170	5220	5130	6810	3670	5240	5172.94	0.00	0	37379	5453	5346	5233	5126	5013	5290	5070	57	1570	200	3870	10	1	28652800	1487	-648.75	2.44	12	0.70	-8.00	2130.00	7230	20240117	-28.22	3575	20231006	45.17	7230	-28.22	20240117	4165	24.61	20240102	7230	-28.22	20240117	3575	45.17	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
33	20240226	090544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-70	5	-1.34	253564180	49046	5.31	5170	5200	5150	6810	3670	5240	5169.91	0.00	0	3031	5453	5346	5233	5126	5013	5290	5070	57	1570	200	3870	10	1	28652800	1481	-646.25	2.43	12	0.17	-8.00	2130.00	7230	20240117	-28.49	3575	20231006	44.62	7230	-28.49	20240117	4165	24.13	20240102	7230	-28.49	20240117	3575	44.62	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
34	20240223	160546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-80	5	-1.50	4766569640	915210	118.31	5320	5340	5120	6910	3730	5320	5208.13	0.00	0	-36064	5460	5390	5310	5240	5160	5425	5275	57	1590	200	3930	10	1	28652800	1501	-655.00	2.46	12	3.19	-8.00	2130.00	7230	20240117	-27.52	3575	20231006	46.57	7230	-27.52	20240117	4165	25.81	20240102	7230	-27.52	20240117	3575	46.57	20231006	7.41	N	065450	200	57 억		0	N	N	0	N	00	N
35	20240223	150544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-110	5	-2.07	4346184610	834908	107.93	5320	5340	5120	6910	3730	5320	5205.58	0.00	0	-72943	5460	5390	5310	5240	5160	5425	5275	57	1590	200	3930	10	1	28652800	1493	-651.25	2.45	12	2.91	-8.00	2130.00	7230	20240117	-27.94	3575	20231006	45.73	7230	-27.94	20240117	4165	25.09	20240102	7230	-27.94	20240117	3575	45.73	20231006	7.41	N	065450	200	57 억		0	N	N	0	N	00	N
36	20240223	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-110	5	-2.07	3900048800	749314	96.87	5320	5340	5120	6910	3730	5320	5204.82	0.00	0	-99198	5460	5390	5310	5240	5160	5425	5275	57	1590	200	3930	10	1	28652800	1493	-651.25	2.45	12	2.62	-8.00	2130.00	7230	20240117	-27.94	3575	20231006	45.73	7230	-27.94	20240117	4165	25.09	20240102	7230	-27.94	20240117	3575	45.73	20231006	7.41	N	065450	200	57 억		0	N	N	0	N	00	N
37	20240223	130542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-160	5	-3.01	3647202240	700477	90.55	5320	5340	5120	6910	3730	5320	5206.74	0.00	0	-126106	5460	5390	5310	5240	5160	5425	5275	57	1590	200	3930	10	1	28652800	1478	-645.00	2.42	12	2.44	-8.00	2130.00	7230	20240117	-28.63	3575	20231006	44.34	7230	-28.63	20240117	4165	23.89	20240102	7230	-28.63	20240117	3575	44.34	20231006	7.41	N	065450	200	57 억		0	N	N	0	N	00	N
38	20240223	120542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-140	5	-2.63	2723220020	521262	67.39	5320	5340	5150	6910	3730	5320	5224.28	0.00	0	-73316	5460	5390	5310	5240	5160	5425	5275	57	1590	200	3930	10	1	28652800	1484	-647.50	2.43	12	1.82	-8.00	2130.00	7230	20240117	-28.35	3575	20231006	44.90	7230	-28.35	20240117	4165	24.37	20240102	7230	-28.35	20240117	3575	44.90	20231006	7.41	N	065450	200	57 억		0	N	N	0	N	00	N
39	20240223	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-120	5	-2.26	2309464510	441513	57.08	5320	5340	5150	6910	3730	5320	5230.79	0.00	0	-70291	5460	5390	5310	5240	5160	5425	5275	57	1590	200	3930	10	1	28652800	1490	-650.00	2.44	12	1.54	-8.00	2130.00	7230	20240117	-28.08	3575	20231006	45.45	7230	-28.08	20240117	4165	24.85	20240102	7230	-28.08	20240117	3575	45.45	20231006	7.41	N	065450	200	57 억		0	N	N	0	N	00	N
40	20240223	100536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-100	5	-1.88	1856170230	354400	45.81	5320	5340	5150	6910	3730	5320	5237.50	0.00	0	-58105	5460	5390	5310	5240	5160	5425	5275	57	1590	200	3930	10	1	28652800	1496	-652.50	2.45	12	1.24	-8.00	2130.00	7230	20240117	-27.80	3575	20231006	46.01	7230	-27.80	20240117	4165	25.33	20240102	7230	-27.80	20240117	3575	46.01	20231006	7.41	N	065450	200	57 억		0	N	N	0	N	00	N
41	20240223	090540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	10	2	0.19	263537590	49576	6.41	5320	5340	5290	6910	3730	5320	5315.83	0.00	0	-1183	5460	5390	5310	5240	5160	5425	5275	57	1590	200	3930	10	1	28652800	1527	-666.25	2.50	12	0.17	-8.00	2130.00	7230	20240117	-26.28	3575	20231006	49.09	7230	-26.28	20240117	4165	27.97	20240102	7230	-26.28	20240117	3575	49.09	20231006	7.41	N	065450	200	57 억		0	N	N	0	N	00	N
42	20240222	160532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	50	2	0.95	4011226460	755272	80.45	5280	5380	5230	6850	3690	5270	5311.10	0.00	0	72217	5430	5350	5270	5190	5110	5390	5230	57	1580	200	3890	10	1	28652800	1524	-665.00	2.50	12	2.64	-8.00	2130.00	7230	20240117	-26.42	3575	20231006	48.81	7230	-26.42	20240117	4165	27.73	20240102	7230	-26.42	20240117	3575	48.81	20231006	7.21	N	065450	200	57 억		0	N	N	0	N	00	N
43	20240222	150542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	70	2	1.33	3775869090	711069	75.75	5280	5380	5230	6850	3690	5270	5310.29	0.00	0	62973	5430	5350	5270	5190	5110	5390	5230	57	1580	200	3890	10	1	28652800	1530	-667.50	2.51	12	2.48	-8.00	2130.00	7230	20240117	-26.14	3575	20231006	49.37	7230	-26.14	20240117	4165	28.21	20240102	7230	-26.14	20240117	3575	49.37	20231006	7.21	N	065450	200	57 억		0	N	N	0	N	00	N
44	20240222	140540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	60	2	1.14	3091520600	582978	62.10	5280	5360	5230	6850	3690	5270	5303.14	0.00	0	41608	5430	5350	5270	5190	5110	5390	5230	57	1580	200	3890	10	1	28652800	1527	-666.25	2.50	12	2.03	-8.00	2130.00	7230	20240117	-26.28	3575	20231006	49.09	7230	-26.28	20240117	4165	27.97	20240102	7230	-26.28	20240117	3575	49.09	20231006	7.21	N	065450	200	57 억		0	N	N	0	N	00	N
45	20240222	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	40	2	0.76	2694364870	508143	54.13	5280	5360	5230	6850	3690	5270	5302.56	0.00	0	49045	5430	5350	5270	5190	5110	5390	5230	57	1580	200	3890	10	1	28652800	1521	-663.75	2.49	12	1.77	-8.00	2130.00	7230	20240117	-26.56	3575	20231006	48.53	7230	-26.56	20240117	4165	27.49	20240102	7230	-26.56	20240117	3575	48.53	20231006	7.21	N	065450	200	57 억		0	N	N	0	N	00	N
46	20240222	120537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	50	2	0.95	2313160830	436276	46.47	5280	5360	5230	6850	3690	5270	5302.27	0.00	0	38058	5430	5350	5270	5190	5110	5390	5230	57	1580	200	3890	10	1	28652800	1524	-665.00	2.50	12	1.52	-8.00	2130.00	7230	20240117	-26.42	3575	20231006	48.81	7230	-26.42	20240117	4165	27.73	20240102	7230	-26.42	20240117	3575	48.81	20231006	7.21	N	065450	200	57 억		0	N	N	0	N	00	N
47	20240222	110533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	30	2	0.57	2094320280	395077	42.09	5280	5360	5230	6850	3690	5270	5301.27	0.00	0	28347	5430	5350	5270	5190	5110	5390	5230	57	1580	200	3890	10	1	28652800	1519	-662.50	2.49	12	1.38	-8.00	2130.00	7230	20240117	-26.69	3575	20231006	48.25	7230	-26.69	20240117	4165	27.25	20240102	7230	-26.69	20240117	3575	48.25	20231006	7.21	N	065450	200	57 억		0	N	N	0	N	00	N
48	20240222	100530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	40	2	0.76	1296865120	245267	26.13	5280	5340	5230	6850	3690	5270	5287.77	0.00	0	-14357	5430	5350	5270	5190	5110	5390	5230	57	1580	200	3890	10	1	28652800	1521	-663.75	2.49	12	0.86	-8.00	2130.00	7230	20240117	-26.56	3575	20231006	48.53	7230	-26.56	20240117	4165	27.49	20240102	7230	-26.56	20240117	3575	48.53	20231006	7.21	N	065450	200	57 억		0	N	N	0	N	00	N
49	20240222	090538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-10	5	-0.19	285538780	54270	5.78	5280	5290	5230	6850	3690	5270	5260.98	0.00	0	-6860	5430	5350	5270	5190	5110	5390	5230	57	1580	200	3890	10	1	28652800	1507	-657.50	2.47	12	0.19	-8.00	2130.00	7230	20240117	-27.25	3575	20231006	47.13	7230	-27.25	20240117	4165	26.29	20240102	7230	-27.25	20240117	3575	47.13	20231006	7.21	N	065450	200	57 억		0	N	N	0	N	00	N
50	20240221	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	0	3	0.00	4828314340	919593	80.58	5240	5350	5190	6850	3690	5270	5250.34	1.11	0	-61520	5556	5412	5306	5162	5056	5360	5110	57	1580	200	3890	10	1	28652800	1510	-658.75	2.47	12	3.21	-8.00	2130.00	7230	20240117	-27.11	3575	20231006	47.41	7230	-27.11	20240117	4165	26.53	20240102	7230	-27.11	20240117	3575	47.41	20231006	7.10	N	065450	200	57 억		318043	N	N	1	N	00	N
51	20240221	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	70	2	1.33	3983514200	760317	66.62	5240	5340	5190	6850	3690	5270	5239.28	1.11	0	-9389	5556	5412	5306	5162	5056	5360	5110	57	1580	200	3890	10	1	28652800	1530	-667.50	2.51	12	2.65	-8.00	2130.00	7230	20240117	-26.14	3575	20231006	49.37	7230	-26.14	20240117	4165	28.21	20240102	7230	-26.14	20240117	3575	49.37	20231006	7.10	N	065450	200	57 억		318043	N	N	1	N	00	N
52	20240221	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-50	5	-0.95	3099045570	592128	51.88	5240	5320	5190	6850	3690	5270	5233.74	1.11	0	-46255	5556	5412	5306	5162	5056	5360	5110	57	1580	200	3890	10	1	28652800	1496	-652.50	2.45	12	2.07	-8.00	2130.00	7230	20240117	-27.80	3575	20231006	46.01	7230	-27.80	20240117	4165	25.33	20240102	7230	-27.80	20240117	3575	46.01	20231006	7.10	N	065450	200	57 억		318043	N	N	1	N	00	N
53	20240221	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-70	5	-1.33	2829708020	540489	47.36	5240	5320	5190	6850	3690	5270	5235.46	1.11	0	-48124	5556	5412	5306	5162	5056	5360	5110	57	1580	200	3890	10	1	28652800	1490	-650.00	2.44	12	1.89	-8.00	2130.00	7230	20240117	-28.08	3575	20231006	45.45	7230	-28.08	20240117	4165	24.85	20240102	7230	-28.08	20240117	3575	45.45	20231006	7.10	N	065450	200	57 억		318043	N	N	1	N	00	N
54	20240221	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-50	5	-0.95	2235268860	426464	37.37	5240	5320	5200	6850	3690	5270	5241.40	1.11	0	-43013	5556	5412	5306	5162	5056	5360	5110	57	1580	200	3890	10	1	28652800	1496	-652.50	2.45	12	1.49	-8.00	2130.00	7230	20240117	-27.80	3575	20231006	46.01	7230	-27.80	20240117	4165	25.33	20240102	7230	-27.80	20240117	3575	46.01	20231006	7.10	N	065450	200	57 억		318043	N	N	1	N	00	N
55	20240221	110536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-30	5	-0.57	1933531330	368725	32.31	5240	5320	5200	6850	3690	5270	5243.83	1.11	0	-26862	5556	5412	5306	5162	5056	5360	5110	57	1580	200	3890	10	1	28652800	1501	-655.00	2.46	12	1.29	-8.00	2130.00	7230	20240117	-27.52	3575	20231006	46.57	7230	-27.52	20240117	4165	25.81	20240102	7230	-27.52	20240117	3575	46.57	20231006	7.10	N	065450	200	57 억		318043	N	N	1	N	00	N
56	20240221	100528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-30	5	-0.57	1622998510	309444	27.11	5240	5320	5200	6850	3690	5270	5244.88	1.11	0	-14442	5556	5412	5306	5162	5056	5360	5110	57	1580	200	3890	10	1	28652800	1501	-655.00	2.46	12	1.08	-8.00	2130.00	7230	20240117	-27.52	3575	20231006	46.57	7230	-27.52	20240117	4165	25.81	20240102	7230	-27.52	20240117	3575	46.57	20231006	7.10	N	065450	200	57 억		318043	N	N	1	N	00	N
57	20240221	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	10	2	0.19	260515140	49512	4.34	5240	5320	5200	6850	3690	5270	5261.65	1.11	0	7509	5556	5412	5306	5162	5056	5360	5110	57	1580	200	3890	10	1	28652800	1513	-660.00	2.48	12	0.17	-8.00	2130.00	7230	20240117	-26.97	3575	20231006	47.69	7230	-26.97	20240117	4165	26.77	20240102	7230	-26.97	20240117	3575	47.69	20231006	7.10	N	065450	200	57 억		318043	N	N	1	N	00	N
58	20240220	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-150	5	-2.77	5969507780	1123963	70.23	5400	5450	5200	7040	3800	5420	5311.12	0.74	0	103430	5620	5520	5420	5320	5220	5570	5370	57	1620	200	4010	10	1	28652800	1510	-658.75	2.47	12	3.92	-8.00	2130.00	7230	20240117	-27.11	3575	20231006	47.41	7230	-27.11	20240117	4165	26.53	20240102	7230	-27.11	20240117	3575	47.41	20231006	7.07	N	065450	200	57 억		212818	N	N	1	N	00	N
59	20240220	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-150	5	-2.77	5627645030	1059100	66.18	5400	5450	5200	7040	3800	5420	5313.55	0.74	0	83968	5620	5520	5420	5320	5220	5570	5370	57	1620	200	4010	10	1	28652800	1510	-658.75	2.47	12	3.70	-8.00	2130.00	7230	20240117	-27.11	3575	20231006	47.41	7230	-27.11	20240117	4165	26.53	20240102	7230	-27.11	20240117	3575	47.41	20231006	7.07	N	065450	200	57 억		212818	N	N	0	N	00	N
60	20240220	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-110	5	-2.03	3783293780	708428	44.27	5400	5450	5290	7040	3800	5420	5340.34	0.74	0	23213	5620	5520	5420	5320	5220	5570	5370	57	1620	200	4010	10	1	28652800	1521	-663.75	2.49	12	2.47	-8.00	2130.00	7230	20240117	-26.56	3575	20231006	48.53	7230	-26.56	20240117	4165	27.49	20240102	7230	-26.56	20240117	3575	48.53	20231006	7.07	N	065450	200	57 억		212818	N	N	0	N	00	N
61	20240220	130527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-110	5	-2.03	3445599320	644731	40.29	5400	5450	5290	7040	3800	5420	5344.18	0.74	0	22708	5620	5520	5420	5320	5220	5570	5370	57	1620	200	4010	10	1	28652800	1521	-663.75	2.49	12	2.25	-8.00	2130.00	7230	20240117	-26.56	3575	20231006	48.53	7230	-26.56	20240117	4165	27.49	20240102	7230	-26.56	20240117	3575	48.53	20231006	7.07	N	065450	200	57 억		212818	N	N	0	N	00	N
62	20240220	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-100	5	-1.85	2980788700	557147	34.81	5400	5450	5300	7040	3800	5420	5350.02	0.74	0	26116	5620	5520	5420	5320	5220	5570	5370	57	1620	200	4010	10	1	28652800	1524	-665.00	2.50	12	1.94	-8.00	2130.00	7230	20240117	-26.42	3575	20231006	48.81	7230	-26.42	20240117	4165	27.73	20240102	7230	-26.42	20240117	3575	48.81	20231006	7.07	N	065450	200	57 억		212818	N	N	0	N	00	N
63	20240220	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-110	5	-2.03	2530055860	472373	29.52	5400	5450	5310	7040	3800	5420	5355.98	0.74	0	22572	5620	5520	5420	5320	5220	5570	5370	57	1620	200	4010	10	1	28652800	1521	-663.75	2.49	12	1.65	-8.00	2130.00	7230	20240117	-26.56	3575	20231006	48.53	7230	-26.56	20240117	4165	27.49	20240102	7230	-26.56	20240117	3575	48.53	20231006	7.07	N	065450	200	57 억		212818	N	N	0	N	00	N
64	20240220	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-50	5	-0.92	1731541930	322565	20.16	5400	5450	5310	7040	3800	5420	5367.95	0.74	0	25044	5620	5520	5420	5320	5220	5570	5370	57	1620	200	4010	10	1	28652800	1539	-671.25	2.52	12	1.13	-8.00	2130.00	7230	20240117	-25.73	3575	20231006	50.21	7230	-25.73	20240117	4165	28.93	20240102	7230	-25.73	20240117	3575	50.21	20231006	7.07	N	065450	200	57 억		212818	N	N	0	N	00	N
65	20240220	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-20	5	-0.37	311676000	57535	3.60	5400	5450	5380	7040	3800	5420	5417.13	0.74	0	1307	5620	5520	5420	5320	5220	5570	5370	57	1620	200	4010	10	1	28652800	1547	-675.00	2.54	12	0.20	-8.00	2130.00	7230	20240117	-25.31	3575	20231006	51.05	7230	-25.31	20240117	4165	29.65	20240102	7230	-25.31	20240117	3575	51.05	20231006	7.07	N	065450	200	57 억		212818	N	N	0	N	00	N
66	20240219	160526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-60	5	-1.09	8503002630	1567889	30.52	5360	5520	5320	7120	3840	5480	5423.01	1.96	0	52625	5893	5686	5473	5266	5053	5790	5370	57	1640	200	4050	10	1	28652800	1553	-677.50	2.54	12	5.47	-8.00	2130.00	7230	20240117	-25.03	3575	20231006	51.61	7230	-25.03	20240117	4165	30.13	20240102	7230	-25.03	20240117	3575	51.61	20231006	6.99	N	065450	200	57 억		562320	N	N	0	N	00	N
67	20240219	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-50	5	-0.91	8007434810	1476532	28.75	5360	5520	5320	7120	3840	5480	5422.91	1.96	0	46413	5893	5686	5473	5266	5053	5790	5370	57	1640	200	4050	10	1	28652800	1556	-678.75	2.55	12	5.15	-8.00	2130.00	7230	20240117	-24.90	3575	20231006	51.89	7230	-24.90	20240117	4165	30.37	20240102	7230	-24.90	20240117	3575	51.89	20231006	6.99	N	065450	200	57 억		562320	N	N	0	N	00	N
68	20240219	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-40	5	-0.73	7207188740	1329096	25.88	5360	5520	5320	7120	3840	5480	5422.37	1.96	0	22330	5893	5686	5473	5266	5053	5790	5370	57	1640	200	4050	10	1	28652800	1559	-680.00	2.55	12	4.64	-8.00	2130.00	7230	20240117	-24.76	3575	20231006	52.17	7230	-24.76	20240117	4165	30.61	20240102	7230	-24.76	20240117	3575	52.17	20231006	6.99	N	065450	200	57 억		562320	N	N	0	N	00	N
69	20240219	130527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-20	5	-0.36	6703343190	1236734	24.08	5360	5520	5320	7120	3840	5480	5419.91	1.96	0	20864	5893	5686	5473	5266	5053	5790	5370	57	1640	200	4050	10	1	28652800	1564	-682.50	2.56	12	4.32	-8.00	2130.00	7230	20240117	-24.48	3575	20231006	52.73	7230	-24.48	20240117	4165	31.09	20240102	7230	-24.48	20240117	3575	52.73	20231006	6.99	N	065450	200	57 억		562320	N	N	0	N	00	N
70	20240219	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-20	5	-0.36	5745648140	1062335	20.68	5360	5510	5320	7120	3840	5480	5408.11	1.96	0	28748	5893	5686	5473	5266	5053	5790	5370	57	1640	200	4050	10	1	28652800	1564	-682.50	2.56	12	3.71	-8.00	2130.00	7230	20240117	-24.48	3575	20231006	52.73	7230	-24.48	20240117	4165	31.09	20240102	7230	-24.48	20240117	3575	52.73	20231006	6.99	N	065450	200	57 억		562320	N	N	0	N	00	N
71	20240219	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	10	2	0.18	5133600050	950537	18.51	5360	5510	5320	7120	3840	5480	5400.24	1.96	0	26409	5893	5686	5473	5266	5053	5790	5370	57	1640	200	4050	10	1	28652800	1573	-686.25	2.58	12	3.32	-8.00	2130.00	7230	20240117	-24.07	3575	20231006	53.57	7230	-24.07	20240117	4165	31.81	20240102	7230	-24.07	20240117	3575	53.57	20231006	6.99	N	065450	200	57 억		562320	N	N	0	N	00	N
72	20240219	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-20	5	-0.36	3946786540	733183	14.27	5360	5500	5320	7120	3840	5480	5382.30	1.96	0	27708	5893	5686	5473	5266	5053	5790	5370	57	1640	200	4050	10	1	28652800	1564	-682.50	2.56	12	2.56	-8.00	2130.00	7230	20240117	-24.48	3575	20231006	52.73	7230	-24.48	20240117	4165	31.09	20240102	7230	-24.48	20240117	3575	52.73	20231006	6.99	N	065450	200	57 억		562320	N	N	0	N	00	N
73	20240219	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-120	5	-2.19	1158395660	215762	4.20	5360	5430	5320	7120	3840	5480	5365.74	1.96	0	1806	5893	5686	5473	5266	5053	5790	5370	57	1640	200	4050	10	1	28652800	1536	-670.00	2.52	12	0.75	-8.00	2130.00	7230	20240117	-25.86	3575	20231006	49.93	7230	-25.86	20240117	4165	28.69	20240102	7230	-25.86	20240117	3575	49.93	20231006	6.99	N	065450	200	57 억		562320	N	N	0	N	00	N
74	20240216	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	170	2	3.20	27755521770	5049110	415.23	5320	5680	5260	6900	3720	5310	5497.18	2.07	0	-30384	5436	5372	5266	5202	5096	5405	5235	57	1590	200	3920	10	1	28652800	1570	-685.00	2.57	12	17.62	-8.00	2130.00	7230	20240117	-24.20	3575	20231006	53.29	7230	-24.20	20240117	4165	31.57	20240102	7230	-24.20	20240117	3575	53.29	20231006	7.30	N	065450	200	57 억		592673	N	N	0	N	00	N
75	20240216	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	120	2	2.26	26573614770	4832885	397.44	5320	5680	5260	6900	3720	5310	5498.54	2.07	0	-57431	5436	5372	5266	5202	5096	5405	5235	57	1590	200	3920	10	1	28652800	1556	-678.75	2.55	12	16.87	-8.00	2130.00	7230	20240117	-24.90	3575	20231006	51.89	7230	-24.90	20240117	4165	30.37	20240102	7230	-24.90	20240117	3575	51.89	20231006	7.30	N	065450	200	57 억		592673	N	N	0	N	00	N
76	20240216	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	120	2	2.26	25629382000	4659077	383.15	5320	5680	5260	6900	3720	5310	5501.00	2.07	0	-51032	5436	5372	5266	5202	5096	5405	5235	57	1590	200	3920	10	1	28652800	1556	-678.75	2.55	12	16.26	-8.00	2130.00	7230	20240117	-24.90	3575	20231006	51.89	7230	-24.90	20240117	4165	30.37	20240102	7230	-24.90	20240117	3575	51.89	20231006	7.30	N	065450	200	57 억		592673	N	N	0	N	00	N
77	20240216	130521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	110	2	2.07	24682945850	4484181	368.77	5320	5680	5260	6900	3720	5310	5504.50	2.07	0	-50996	5436	5372	5266	5202	5096	5405	5235	57	1590	200	3920	10	1	28652800	1553	-677.50	2.54	12	15.65	-8.00	2130.00	7230	20240117	-25.03	3575	20231006	51.61	7230	-25.03	20240117	4165	30.13	20240102	7230	-25.03	20240117	3575	51.61	20231006	7.30	N	065450	200	57 억		592673	N	N	0	N	00	N
78	20240216	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	160	2	3.01	22411766550	4064850	334.28	5320	5680	5260	6900	3720	5310	5513.61	2.07	0	-73158	5436	5372	5266	5202	5096	5405	5235	57	1590	200	3920	10	1	28652800	1567	-683.75	2.57	12	14.19	-8.00	2130.00	7230	20240117	-24.34	3575	20231006	53.01	7230	-24.34	20240117	4165	31.33	20240102	7230	-24.34	20240117	3575	53.01	20231006	7.30	N	065450	200	57 억		592673	N	N	0	N	00	N
79	20240216	110525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	240	2	4.52	18335444250	3323852	273.35	5320	5680	5260	6900	3720	5310	5516.39	2.07	0	-65768	5436	5372	5266	5202	5096	5405	5235	57	1590	200	3920	10	1	28652800	1590	-693.75	2.61	12	11.60	-8.00	2130.00	7230	20240117	-23.24	3575	20231006	55.24	7230	-23.24	20240117	4165	33.25	20240102	7230	-23.24	20240117	3575	55.24	20231006	7.30	N	065450	200	57 억		592673	N	N	0	N	00	N
80	20240216	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	170	2	3.20	6714599270	1239589	101.94	5320	5520	5260	6900	3720	5310	5416.89	2.07	0	-86004	5436	5372	5266	5202	5096	5405	5235	57	1590	200	3920	10	1	28652800	1570	-685.00	2.57	12	4.33	-8.00	2130.00	7230	20240117	-24.20	3575	20231006	53.29	7230	-24.20	20240117	4165	31.57	20240102	7230	-24.20	20240117	3575	53.29	20231006	7.30	N	065450	200	57 억		592673	N	N	0	N	00	N
81	20240216	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-10	5	-0.19	503306170	94918	7.81	5320	5320	5260	6900	3720	5310	5302.45	2.07	0	-9161	5436	5372	5266	5202	5096	5405	5235	57	1590	200	3920	10	1	28652800	1519	-662.50	2.49	12	0.33	-8.00	2130.00	7230	20240117	-26.69	3575	20231006	48.25	7230	-26.69	20240117	4165	27.25	20240102	7230	-26.69	20240117	3575	48.25	20231006	7.30	N	065450	200	57 억		592673	N	N	0	N	00	N
82	20240215	160520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	0	3	0.00	6193540140	1178562	33.25	5270	5330	5160	6900	3720	5310	5254.92	1.79	0	79327	5650	5480	5320	5150	4990	5565	5235	57	1590	200	3920	10	1	28652800	1521	-663.75	2.49	12	4.11	-8.00	2130.00	7230	20240117	-26.56	3575	20231006	48.53	7230	-26.56	20240117	4165	27.49	20240102	7230	-26.56	20240117	3575	48.53	20231006	7.21	N	065450	200	57 억		513318	N	N	0	N	00	N
83	20240215	150523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-10	5	-0.19	5601793880	1067060	30.11	5270	5320	5160	6900	3720	5310	5249.52	1.79	0	77792	5650	5480	5320	5150	4990	5565	5235	57	1590	200	3920	10	1	28652800	1519	-662.50	2.49	12	3.72	-8.00	2130.00	7230	20240117	-26.69	3575	20231006	48.25	7230	-26.69	20240117	4165	27.25	20240102	7230	-26.69	20240117	3575	48.25	20231006	7.21	N	065450	200	57 억		513318	N	N	0	N	00	N
84	20240215	140520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-10	5	-0.19	5031142070	959051	27.06	5270	5320	5160	6900	3720	5310	5245.69	1.79	0	65121	5650	5480	5320	5150	4990	5565	5235	57	1590	200	3920	10	1	28652800	1519	-662.50	2.49	12	3.35	-8.00	2130.00	7230	20240117	-26.69	3575	20231006	48.25	7230	-26.69	20240117	4165	27.25	20240102	7230	-26.69	20240117	3575	48.25	20231006	7.21	N	065450	200	57 억		513318	N	N	0	N	00	N
85	20240215	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-10	5	-0.19	4569264140	871615	24.59	5270	5320	5160	6900	3720	5310	5241.99	1.79	0	45522	5650	5480	5320	5150	4990	5565	5235	57	1590	200	3920	10	1	28652800	1519	-662.50	2.49	12	3.04	-8.00	2130.00	7230	20240117	-26.69	3575	20231006	48.25	7230	-26.69	20240117	4165	27.25	20240102	7230	-26.69	20240117	3575	48.25	20231006	7.21	N	065450	200	57 억		513318	N	N	0	N	00	N
86	20240215	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-50	5	-0.94	4075091540	778154	21.95	5270	5320	5160	6900	3720	5310	5236.49	1.79	0	20460	5650	5480	5320	5150	4990	5565	5235	57	1590	200	3920	10	1	28652800	1507	-657.50	2.47	12	2.72	-8.00	2130.00	7230	20240117	-27.25	3575	20231006	47.13	7230	-27.25	20240117	4165	26.29	20240102	7230	-27.25	20240117	3575	47.13	20231006	7.21	N	065450	200	57 억		513318	N	N	0	N	00	N
87	20240215	110516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-50	5	-0.94	3157904730	604283	17.05	5270	5290	5160	6900	3720	5310	5225.31	1.79	0	-4760	5650	5480	5320	5150	4990	5565	5235	57	1590	200	3920	10	1	28652800	1507	-657.50	2.47	12	2.11	-8.00	2130.00	7230	20240117	-27.25	3575	20231006	47.13	7230	-27.25	20240117	4165	26.29	20240102	7230	-27.25	20240117	3575	47.13	20231006	7.21	N	065450	200	57 억		513318	N	N	0	N	00	N
88	20240215	100516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-100	5	-1.88	2626863250	502627	14.18	5270	5290	5160	6900	3720	5310	5225.60	1.79	0	-15305	5650	5480	5320	5150	4990	5565	5235	57	1590	200	3920	10	1	28652800	1493	-651.25	2.45	12	1.75	-8.00	2130.00	7230	20240117	-27.94	3575	20231006	45.73	7230	-27.94	20240117	4165	25.09	20240102	7230	-27.94	20240117	3575	45.73	20231006	7.21	N	065450	200	57 억		513318	N	N	0	N	00	N
89	20240215	090516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-70	5	-1.32	566900290	107705	3.04	5270	5290	5230	6900	3720	5310	5261.67	1.79	0	-1314	5650	5480	5320	5150	4990	5565	5235	57	1590	200	3920	10	1	28652800	1501	-655.00	2.46	12	0.38	-8.00	2130.00	7230	20240117	-27.52	3575	20231006	46.57	7230	-27.52	20240117	4165	25.81	20240102	7230	-27.52	20240117	3575	46.57	20231006	7.21	N	065450	200	57 억		513318	N	N	0	N	00	N
90	20240214	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	70	2	1.34	18792644600	3523620	304.53	5200	5490	5160	6810	3670	5240	5333.40	1.80	0	-489	5360	5300	5220	5160	5080	5330	5190	57	1570	200	3870	10	1	28652800	1521	-663.75	2.49	12	12.30	-8.00	2130.00	7230	20240117	-26.56	3575	20231006	48.53	7230	-26.56	20240117	4165	27.49	20240102	7230	-26.56	20240117	3575	48.53	20231006	7.29	N	065450	200	57 억		516628	N	N	1	N	00	N
91	20240214	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	70	2	1.34	18214527600	3414682	295.11	5200	5490	5160	6810	3670	5240	5334.19	1.80	0	-16830	5360	5300	5220	5160	5080	5330	5190	57	1570	200	3870	10	1	28652800	1521	-663.75	2.49	12	11.92	-8.00	2130.00	7230	20240117	-26.56	3575	20231006	48.53	7230	-26.56	20240117	4165	27.49	20240102	7230	-26.56	20240117	3575	48.53	20231006	7.29	N	065450	200	57 억		516628	N	N	1	N	00	N
92	20240214	140512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	70	2	1.34	16417303170	3076540	265.89	5200	5490	5160	6810	3670	5240	5336.30	1.80	0	-84630	5360	5300	5220	5160	5080	5330	5190	57	1570	200	3870	10	1	28652800	1521	-663.75	2.49	12	10.74	-8.00	2130.00	7230	20240117	-26.56	3575	20231006	48.53	7230	-26.56	20240117	4165	27.49	20240102	7230	-26.56	20240117	3575	48.53	20231006	7.29	N	065450	200	57 억		516628	N	N	1	N	00	N
93	20240214	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	30	2	0.57	15584152760	2918660	252.24	5200	5490	5160	6810	3670	5240	5339.51	1.80	0	-126271	5360	5300	5220	5160	5080	5330	5190	57	1570	200	3870	10	1	28652800	1510	-658.75	2.47	12	10.19	-8.00	2130.00	7230	20240117	-27.11	3575	20231006	47.41	7230	-27.11	20240117	4165	26.53	20240102	7230	-27.11	20240117	3575	47.41	20231006	7.29	N	065450	200	57 억		516628	N	N	1	N	00	N
94	20240214	120510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	30	2	0.57	15109126140	2828697	244.47	5200	5490	5160	6810	3670	5240	5341.39	1.80	0	-126869	5360	5300	5220	5160	5080	5330	5190	57	1570	200	3870	10	1	28652800	1510	-658.75	2.47	12	9.87	-8.00	2130.00	7230	20240117	-27.11	3575	20231006	47.41	7230	-27.11	20240117	4165	26.53	20240102	7230	-27.11	20240117	3575	47.41	20231006	7.29	N	065450	200	57 억		516628	N	N	1	N	00	N
95	20240214	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	50	2	0.95	13625914330	2547367	220.15	5200	5490	5160	6810	3670	5240	5349.04	1.80	0	-127220	5360	5300	5220	5160	5080	5330	5190	57	1570	200	3870	10	1	28652800	1516	-661.25	2.48	12	8.89	-8.00	2130.00	7230	20240117	-26.83	3575	20231006	47.97	7230	-26.83	20240117	4165	27.01	20240102	7230	-26.83	20240117	3575	47.97	20231006	7.29	N	065450	200	57 억		516628	N	N	1	N	00	N
96	20240214	090507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-20	5	-0.38	375219500	72168	6.24	5200	5240	5160	6810	3670	5240	5198.97	1.80	0	11762	5360	5300	5220	5160	5080	5330	5190	57	1570	200	3870	10	1	28652800	1496	-652.50	2.45	12	0.25	-8.00	2130.00	7230	20240117	-27.80	3575	20231006	46.01	7230	-27.80	20240117	4165	25.33	20240102	7230	-27.80	20240117	3575	46.01	20231006	7.29	N	065450	200	57 억		516628	N	N	1	N	00	N
97	20240213	160508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	30	2	0.58	5864079290	1123818	107.10	5150	5280	5140	6770	3650	5210	5218.03	1.06	0	210716	5310	5260	5160	5110	5010	5285	5135	57	1560	200	3850	10	1	28652800	1501	-655.00	2.46	12	3.92	-8.00	2130.00	7230	20240117	-27.52	3575	20231006	46.57	7230	-27.52	20240117	4165	25.81	20240102	7230	-27.52	20240117	3575	46.57	20231006	7.15	N	065450	200	57 억		303429	N	N	1	N	00	N
98	20240213	150505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	20	2	0.38	5558012500	1065287	101.52	5150	5280	5140	6770	3650	5210	5217.47	1.06	0	203974	5310	5260	5160	5110	5010	5285	5135	57	1560	200	3850	10	1	28652800	1499	-653.75	2.46	12	3.72	-8.00	2130.00	7230	20240117	-27.66	3575	20231006	46.29	7230	-27.66	20240117	4165	25.57	20240102	7230	-27.66	20240117	3575	46.29	20231006	7.15	N	065450	200	57 억		303429	N	N	1	N	00	N
99	20240213	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	20	2	0.38	5091172940	975899	93.00	5150	5280	5140	6770	3650	5210	5216.99	1.06	0	198529	5310	5260	5160	5110	5010	5285	5135	57	1560	200	3850	10	1	28652800	1499	-653.75	2.46	12	3.41	-8.00	2130.00	7230	20240117	-27.66	3575	20231006	46.29	7230	-27.66	20240117	4165	25.57	20240102	7230	-27.66	20240117	3575	46.29	20231006	7.15	N	065450	200	57 억		303429	N	N	1	N	00	N
100	20240213	130507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	40	2	0.77	4515052530	865721	82.50	5150	5280	5140	6770	3650	5210	5215.44	1.06	0	187184	5310	5260	5160	5110	5010	5285	5135	57	1560	200	3850	10	1	28652800	1504	-656.25	2.46	12	3.02	-8.00	2130.00	7230	20240117	-27.39	3575	20231006	46.85	7230	-27.39	20240117	4165	26.05	20240102	7230	-27.39	20240117	3575	46.85	20231006	7.15	N	065450	200	57 억		303429	N	N	1	N	00	N
101	20240213	120513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	40	2	0.77	3706787380	712121	67.86	5150	5260	5140	6770	3650	5210	5205.20	1.06	0	202318	5310	5260	5160	5110	5010	5285	5135	57	1560	200	3850	10	1	28652800	1504	-656.25	2.46	12	2.49	-8.00	2130.00	7230	20240117	-27.39	3575	20231006	46.85	7230	-27.39	20240117	4165	26.05	20240102	7230	-27.39	20240117	3575	46.85	20231006	7.15	N	065450	200	57 억		303429	N	N	1	N	00	N
102	20240213	110511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	20	2	0.38	3231010410	621290	59.21	5150	5250	5140	6770	3650	5210	5200.31	1.06	0	170457	5310	5260	5160	5110	5010	5285	5135	57	1560	200	3850	10	1	28652800	1499	-653.75	2.46	12	2.17	-8.00	2130.00	7230	20240117	-27.66	3575	20231006	46.29	7230	-27.66	20240117	4165	25.57	20240102	7230	-27.66	20240117	3575	46.29	20231006	7.15	N	065450	200	57 억		303429	N	N	1	N	00	N
103	20240213	100423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	0	3	0.00	2276721110	438645	41.80	5150	5250	5140	6770	3650	5210	5189.82	1.06	0	120055	5310	5260	5160	5110	5010	5285	5135	57	1560	200	3850	10	1	28652800	1493	-651.25	2.45	12	1.53	-8.00	2130.00	7230	20240117	-27.94	3575	20231006	45.73	7230	-27.94	20240117	4165	25.09	20240102	7230	-27.94	20240117	3575	45.73	20231006	7.15	N	065450	200	57 억		303429	N	N	1	N	00	N