KissMeData/348350/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	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-110	5	-1.12	127872960	13244	149.70	9770	9780	9630	12710	6850	9780	9655.16	0.44	0	-798	9926	9852	9756	9682	9586	9890	9720	51	2930	500	6060	10	1	10183600	985	8.04	0.88	12	0.13	1202.00	10964.00	20250	20230828	-52.25	9610	20231205	0.62	10870	-11.04	20240104	9610	0.62	20240226	20250	-52.25	20230828	9610	0.62	20231205	2.02	N	348350	500	50 억		45165	N	N	0	N	00	N
3	20240229	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-110	5	-1.12	122190370	12656	143.05	9770	9780	9630	12710	6850	9780	9654.74	0.44	0	-773	9926	9852	9756	9682	9586	9890	9720	51	2930	500	6060	10	1	10183600	985	8.04	0.88	12	0.12	1202.00	10964.00	20250	20230828	-52.25	9610	20231205	0.62	10870	-11.04	20240104	9610	0.62	20240226	20250	-52.25	20230828	9610	0.62	20231205	2.02	N	348350	500	50 억		45165	N	N	0	N	00	N
4	20240229	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-150	5	-1.53	112100850	11610	131.23	9770	9780	9630	12710	6850	9780	9655.54	0.44	0	-710	9926	9852	9756	9682	9586	9890	9720	51	2930	500	6060	10	1	10183600	981	8.01	0.88	12	0.11	1202.00	10964.00	20250	20230828	-52.44	9610	20231205	0.21	10870	-11.41	20240104	9610	0.21	20240226	20250	-52.44	20230828	9610	0.21	20231205	2.02	N	348350	500	50 억		45165	N	N	0	N	00	N
5	20240229	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-150	5	-1.53	95647990	9902	111.92	9770	9780	9630	12710	6850	9780	9659.46	0.44	0	-447	9926	9852	9756	9682	9586	9890	9720	51	2930	500	6060	10	1	10183600	981	8.01	0.88	12	0.10	1202.00	10964.00	20250	20230828	-52.44	9610	20231205	0.21	10870	-11.41	20240104	9610	0.21	20240226	20250	-52.44	20230828	9610	0.21	20231205	2.02	N	348350	500	50 억		45165	N	N	0	N	00	N
6	20240229	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-110	5	-1.12	80558800	8337	94.24	9770	9780	9640	12710	6850	9780	9662.80	0.44	0	-149	9926	9852	9756	9682	9586	9890	9720	51	2930	500	6060	10	1	10183600	985	8.04	0.88	12	0.08	1202.00	10964.00	20250	20230828	-52.25	9610	20231205	0.62	10870	-11.04	20240104	9610	0.62	20240226	20250	-52.25	20230828	9610	0.62	20231205	2.02	N	348350	500	50 억		45165	N	N	0	N	00	N
7	20240229	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	-100	5	-1.02	58073930	6006	67.89	9770	9780	9650	12710	6850	9780	9669.32	0.44	0	435	9926	9852	9756	9682	9586	9890	9720	51	2930	500	6060	10	1	10183600	986	8.05	0.88	12	0.06	1202.00	10964.00	20250	20230828	-52.20	9610	20231205	0.73	10870	-10.95	20240104	9610	0.73	20240226	20250	-52.20	20230828	9610	0.73	20231205	2.02	N	348350	500	50 억		45165	N	N	0	N	00	N
8	20240229	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-110	5	-1.12	43898250	4540	51.32	9770	9780	9650	12710	6850	9780	9669.22	0.44	0	46	9926	9852	9756	9682	9586	9890	9720	51	2930	500	6060	10	1	10183600	985	8.04	0.88	12	0.04	1202.00	10964.00	20250	20230828	-52.25	9610	20231205	0.62	10870	-11.04	20240104	9610	0.62	20240226	20250	-52.25	20230828	9610	0.62	20231205	2.02	N	348350	500	50 억		45165	N	N	0	N	00	N
9	20240229	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-30	5	-0.31	5088090	524	5.92	9770	9780	9670	12710	6850	9780	9710.10	0.44	0	-33	9926	9852	9756	9682	9586	9890	9720	51	2930	500	6060	10	1	10183600	993	8.11	0.89	12	0.01	1202.00	10964.00	20250	20230828	-51.85	9610	20231205	1.46	10870	-10.30	20240104	9610	1.46	20240226	20250	-51.85	20230828	9610	1.46	20231205	2.02	N	348350	500	50 억		45165	N	N	0	N	00	N
10	20240228	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	110	2	1.14	70506360	7244	70.57	9670	9830	9660	12570	6770	9670	9733.04	0.45	0	-403	9790	9730	9670	9610	9550	9760	9640	51	2900	500	5990	10	1	10183600	996	8.14	0.89	12	0.07	1202.00	10964.00	20250	20230828	-51.70	9610	20231205	1.77	10870	-10.03	20240104	9610	1.77	20240226	20250	-51.70	20230828	9610	1.77	20231205	2.04	N	348350	500	50 억		45568	N	N	0	N	00	N
11	20240228	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	100	2	1.03	58104530	5972	58.18	9670	9830	9660	12570	6770	9670	9729.49	0.45	0	-503	9790	9730	9670	9610	9550	9760	9640	51	2900	500	5990	10	1	10183600	995	8.13	0.89	12	0.06	1202.00	10964.00	20250	20230828	-51.75	9610	20231205	1.66	10870	-10.12	20240104	9610	1.66	20240226	20250	-51.75	20230828	9610	1.66	20231205	2.04	N	348350	500	50 억		45568	N	N	0	N	00	N
12	20240228	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	100	2	1.03	45289610	4655	45.35	9670	9830	9660	12570	6770	9670	9729.24	0.45	0	-613	9790	9730	9670	9610	9550	9760	9640	51	2900	500	5990	10	1	10183600	995	8.13	0.89	12	0.05	1202.00	10964.00	20250	20230828	-51.75	9610	20231205	1.66	10870	-10.12	20240104	9610	1.66	20240226	20250	-51.75	20230828	9610	1.66	20231205	2.04	N	348350	500	50 억		45568	N	N	0	N	00	N
13	20240228	131123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	110	2	1.14	43139730	4435	43.21	9670	9830	9660	12570	6770	9670	9727.11	0.45	0	-543	9790	9730	9670	9610	9550	9760	9640	51	2900	500	5990	10	1	10183600	996	8.14	0.89	12	0.04	1202.00	10964.00	20250	20230828	-51.70	9610	20231205	1.77	10870	-10.03	20240104	9610	1.77	20240226	20250	-51.70	20230828	9610	1.77	20231205	2.04	N	348350	500	50 억		45568	N	N	0	N	00	N
14	20240228	121136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	120	2	1.24	40891360	4205	40.96	9670	9830	9660	12570	6770	9670	9724.46	0.45	0	-460	9790	9730	9670	9610	9550	9760	9640	51	2900	500	5990	10	1	10183600	997	8.14	0.89	12	0.04	1202.00	10964.00	20250	20230828	-51.65	9610	20231205	1.87	10870	-9.94	20240104	9610	1.87	20240226	20250	-51.65	20230828	9610	1.87	20231205	2.04	N	348350	500	50 억		45568	N	N	0	N	00	N
15	20240228	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	90	2	0.93	22887860	2363	23.02	9670	9790	9660	12570	6770	9670	9685.93	0.45	0	-29	9790	9730	9670	9610	9550	9760	9640	51	2900	500	5990	10	1	10183600	994	8.12	0.89	12	0.02	1202.00	10964.00	20250	20230828	-51.80	9610	20231205	1.56	10870	-10.21	20240104	9610	1.56	20240226	20250	-51.80	20230828	9610	1.56	20231205	2.04	N	348350	500	50 억		45568	N	N	0	N	00	N
16	20240228	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	20	2	0.21	5605970	580	5.65	9670	9690	9660	12570	6770	9670	9665.47	0.45	0	-15	9790	9730	9670	9610	9550	9760	9640	51	2900	500	5990	10	1	10183600	987	8.06	0.88	12	0.01	1202.00	10964.00	20250	20230828	-52.15	9610	20231205	0.83	10870	-10.86	20240104	9610	0.83	20240226	20250	-52.15	20230828	9610	0.83	20231205	2.04	N	348350	500	50 억		45568	N	N	0	N	00	N
17	20240228	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	10	2	0.10	1962790	203	1.98	9670	9680	9660	12570	6770	9670	9668.92	0.45	0	-11	9790	9730	9670	9610	9550	9760	9640	51	2900	500	5990	10	1	10183600	986	8.05	0.88	12	0.00	1202.00	10964.00	20250	20230828	-52.20	9610	20231205	0.73	10870	-10.95	20240104	9610	0.73	20240226	20250	-52.20	20230828	9610	0.73	20231205	2.04	N	348350	500	50 억		45568	N	N	0	N	00	N
18	20240227	161131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9670	-30	5	-0.31	98433950	10216	67.33	9640	9730	9610	12610	6790	9700	9635.27	0.47	0	-1896	9853	9776	9693	9616	9533	9735	9575	51	2910	500	6010	10	1	10183600	985	8.04	0.88	12	0.10	1202.00	10964.00	20250	20230828	-52.25	9610	20240227	0.62	10870	-11.04	20240104	9610	0.62	20240227	20250	-52.25	20230828	9610	0.62	20240227	2.06	N	348350	500	50 억		47514	N	N	0	N	00	N
19	20240227	151132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9650	-50	5	-0.52	94848000	9845	64.88	9640	9730	9610	12610	6790	9700	9634.13	0.47	0	-1803	9853	9776	9693	9616	9533	9735	9575	51	2910	500	6010	10	1	10183600	983	8.03	0.88	12	0.10	1202.00	10964.00	20250	20230828	-52.35	9610	20240227	0.42	10870	-11.22	20240104	9610	0.42	20240227	20250	-52.35	20230828	9610	0.42	20240227	2.06	N	348350	500	50 억		47514	N	N	0	N	00	N
20	20240227	141129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9630	-70	5	-0.72	82721290	8584	56.57	9640	9730	9610	12610	6790	9700	9636.68	0.47	0	-1473	9853	9776	9693	9616	9533	9735	9575	51	2910	500	6010	10	1	10183600	981	8.01	0.88	12	0.08	1202.00	10964.00	20250	20230828	-52.44	9610	20240227	0.21	10870	-11.41	20240104	9610	0.21	20240227	20250	-52.44	20230828	9610	0.21	20240227	2.06	N	348350	500	50 억		47514	N	N	0	N	00	N
21	20240227	131051	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9670	-30	5	-0.31	73653460	7641	50.36	9640	9730	9610	12610	6790	9700	9639.24	0.47	0	-1073	9853	9776	9693	9616	9533	9735	9575	51	2910	500	6010	10	1	10183600	985	8.04	0.88	12	0.08	1202.00	10964.00	20250	20230828	-52.25	9610	20240227	0.62	10870	-11.04	20240104	9610	0.62	20240227	20250	-52.25	20230828	9610	0.62	20240227	2.06	N	348350	500	50 억		47514	N	N	0	N	00	N
22	20240227	121132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9660	-40	5	-0.41	66342470	6882	45.35	9640	9730	9610	12610	6790	9700	9640.00	0.47	0	-578	9853	9776	9693	9616	9533	9735	9575	51	2910	500	6010	10	1	10183600	984	8.04	0.88	12	0.07	1202.00	10964.00	20250	20230828	-52.30	9610	20240227	0.52	10870	-11.13	20240104	9610	0.52	20240227	20250	-52.30	20230828	9610	0.52	20240227	2.06	N	348350	500	50 억		47514	N	N	0	N	00	N
23	20240227	111133	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9630	-70	5	-0.72	64675790	6709	44.21	9640	9730	9610	12610	6790	9700	9640.15	0.47	0	-455	9853	9776	9693	9616	9533	9735	9575	51	2910	500	6010	10	1	10183600	981	8.01	0.88	12	0.07	1202.00	10964.00	20250	20230828	-52.44	9610	20240227	0.21	10870	-11.41	20240104	9610	0.21	20240227	20250	-52.44	20230828	9610	0.21	20240227	2.06	N	348350	500	50 억		47514	N	N	0	N	00	N
24	20240227	101127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9640	-60	5	-0.62	55032990	5710	37.63	9640	9730	9610	12610	6790	9700	9638.00	0.47	0	0	9853	9776	9693	9616	9533	9735	9575	51	2910	500	6010	10	1	10183600	982	8.02	0.88	12	0.06	1202.00	10964.00	20250	20230828	-52.40	9610	20240227	0.31	10870	-11.32	20240104	9610	0.31	20240227	20250	-52.40	20230828	9610	0.31	20240227	2.06	N	348350	500	50 억		47514	N	N	0	N	00	N
25	20240227	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	-50	5	-0.52	14606430	1512	9.96	9640	9700	9640	12610	6790	9700	9660.34	0.47	0	171	9853	9776	9693	9616	9533	9735	9575	51	2910	500	6010	10	1	10183600	983	8.03	0.88	12	0.01	1202.00	10964.00	20250	20230828	-52.35	9610	20231205	0.42	10870	-11.22	20240104	9610	0.42	20240226	20250	-52.35	20230828	9610	0.42	20231205	2.06	N	348350	500	50 억		47514	N	N	0	N	00	N
26	20240226	161127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9700	-60	5	-0.61	145598410	15054	173.51	9730	9770	9610	12680	6840	9760	9671.74	0.50	0	-3719	9873	9816	9763	9706	9653	9790	9680	51	2920	500	6050	10	1	10183600	988	8.07	0.88	12	0.15	1202.00	10964.00	20250	20230828	-52.10	9610	20240226	0.94	10870	-10.76	20240104	9610	0.94	20240226	20250	-52.10	20230828	9610	0.94	20240226	2.07	N	348350	500	50 억		51248	N	N	0	N	00	N
27	20240226	151118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9700	-60	5	-0.61	133864260	13841	159.53	9730	9770	9610	12680	6840	9760	9671.57	0.50	0	-3654	9873	9816	9763	9706	9653	9790	9680	51	2920	500	6050	10	1	10183600	988	8.07	0.88	12	0.14	1202.00	10964.00	20250	20230828	-52.10	9610	20240226	0.94	10870	-10.76	20240104	9610	0.94	20240226	20250	-52.10	20230828	9610	0.94	20240226	2.07	N	348350	500	50 억		51248	N	N	0	N	00	N
28	20240226	141125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9660	-100	5	-1.02	121764110	12591	145.12	9730	9770	9610	12680	6840	9760	9670.73	0.50	0	-3347	9873	9816	9763	9706	9653	9790	9680	51	2920	500	6050	10	1	10183600	984	8.04	0.88	12	0.12	1202.00	10964.00	20250	20230828	-52.30	9610	20240226	0.52	10870	-11.13	20240104	9610	0.52	20240226	20250	-52.30	20230828	9610	0.52	20240226	2.07	N	348350	500	50 억		51248	N	N	0	N	00	N
29	20240226	131117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9670	-90	5	-0.92	99774080	10314	118.88	9730	9770	9610	12680	6840	9760	9673.66	0.50	0	-2290	9873	9816	9763	9706	9653	9790	9680	51	2920	500	6050	10	1	10183600	985	8.04	0.88	12	0.10	1202.00	10964.00	20250	20230828	-52.25	9610	20240226	0.62	10870	-11.04	20240104	9610	0.62	20240226	20250	-52.25	20230828	9610	0.62	20240226	2.07	N	348350	500	50 억		51248	N	N	0	N	00	N
30	20240226	121117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9700	-60	5	-0.61	95314630	9853	113.57	9730	9770	9610	12680	6840	9760	9673.67	0.50	0	-2199	9873	9816	9763	9706	9653	9790	9680	51	2920	500	6050	10	1	10183600	988	8.07	0.88	12	0.10	1202.00	10964.00	20250	20230828	-52.10	9610	20240226	0.94	10870	-10.76	20240104	9610	0.94	20240226	20250	-52.10	20230828	9610	0.94	20240226	2.07	N	348350	500	50 억		51248	N	N	0	N	00	N
31	20240226	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	-80	5	-0.82	51334670	5292	61.00	9730	9770	9660	12680	6840	9760	9700.43	0.50	0	-1184	9873	9816	9763	9706	9653	9790	9680	51	2920	500	6050	10	1	10183600	986	8.05	0.88	12	0.05	1202.00	10964.00	20250	20230828	-52.20	9610	20231205	0.73	10870	-10.95	20240104	9620	0.62	20240207	20250	-52.20	20230828	9610	0.73	20231205	2.07	N	348350	500	50 억		51248	N	N	0	N	00	N
32	20240226	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	-50	5	-0.51	23414290	2409	27.77	9730	9770	9700	12680	6840	9760	9719.51	0.50	0	-398	9873	9816	9763	9706	9653	9790	9680	51	2920	500	6050	10	1	10183600	989	8.08	0.89	12	0.02	1202.00	10964.00	20250	20230828	-52.05	9610	20231205	1.04	10870	-10.67	20240104	9620	0.94	20240207	20250	-52.05	20230828	9610	1.04	20231205	2.07	N	348350	500	50 억		51248	N	N	0	N	00	N
33	20240226	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	0	3	0.00	506260	52	0.60	9730	9760	9730	12680	6840	9760	9735.77	0.50	0	-5	9873	9816	9763	9706	9653	9790	9680	51	2920	500	6050	10	1	10183600	994	8.12	0.89	12	0.00	1202.00	10964.00	20250	20230828	-51.80	9610	20231205	1.56	10870	-10.21	20240104	9620	1.46	20240207	20250	-51.80	20230828	9610	1.56	20231205	2.07	N	348350	500	50 억		51248	N	N	0	N	00	N
34	20240223	161112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	20	2	0.21	84541530	8676	111.65	9790	9820	9710	12660	6820	9740	9744.30	0.50	0	140	9833	9786	9743	9696	9653	9765	9675	51	2920	500	6030	10	1	10183600	994	8.12	0.89	12	0.09	1202.00	10964.00	20250	20230828	-51.80	9610	20231205	1.56	10870	-10.21	20240104	9620	1.46	20240207	20250	-51.80	20230828	9610	1.56	20231205	2.09	N	348350	500	50 억		51177	N	N	0	N	00	N
35	20240223	151104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	20	2	0.21	83077650	8526	109.72	9790	9820	9710	12660	6820	9740	9744.04	0.50	0	262	9833	9786	9743	9696	9653	9765	9675	51	2920	500	6030	10	1	10183600	994	8.12	0.89	12	0.08	1202.00	10964.00	20250	20230828	-51.80	9610	20231205	1.56	10870	-10.21	20240104	9620	1.46	20240207	20250	-51.80	20230828	9610	1.56	20231205	2.09	N	348350	500	50 억		51177	N	N	0	N	00	N
36	20240223	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	10	2	0.10	78614370	8068	103.82	9790	9820	9710	12660	6820	9740	9743.97	0.50	0	187	9833	9786	9743	9696	9653	9765	9675	51	2920	500	6030	10	1	10183600	993	8.11	0.89	12	0.08	1202.00	10964.00	20250	20230828	-51.85	9610	20231205	1.46	10870	-10.30	20240104	9620	1.35	20240207	20250	-51.85	20230828	9610	1.46	20231205	2.09	N	348350	500	50 억		51177	N	N	0	N	00	N
37	20240223	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	10	2	0.10	57323090	5878	75.64	9790	9820	9710	12660	6820	9740	9752.14	0.50	0	107	9833	9786	9743	9696	9653	9765	9675	51	2920	500	6030	10	1	10183600	993	8.11	0.89	12	0.06	1202.00	10964.00	20250	20230828	-51.85	9610	20231205	1.46	10870	-10.30	20240104	9620	1.35	20240207	20250	-51.85	20230828	9610	1.46	20231205	2.09	N	348350	500	50 억		51177	N	N	0	N	00	N
38	20240223	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	20	2	0.21	55911330	5733	73.77	9790	9820	9710	12660	6820	9740	9752.54	0.50	0	61	9833	9786	9743	9696	9653	9765	9675	51	2920	500	6030	10	1	10183600	994	8.12	0.89	12	0.06	1202.00	10964.00	20250	20230828	-51.80	9610	20231205	1.56	10870	-10.21	20240104	9620	1.46	20240207	20250	-51.80	20230828	9610	1.56	20231205	2.09	N	348350	500	50 억		51177	N	N	0	N	00	N
39	20240223	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	50	2	0.51	51244550	5255	67.62	9790	9820	9710	12660	6820	9740	9751.58	0.50	0	124	9833	9786	9743	9696	9653	9765	9675	51	2920	500	6030	10	1	10183600	997	8.14	0.89	12	0.05	1202.00	10964.00	20250	20230828	-51.65	9610	20231205	1.87	10870	-9.94	20240104	9620	1.77	20240207	20250	-51.65	20230828	9610	1.87	20231205	2.09	N	348350	500	50 억		51177	N	N	0	N	00	N
40	20240223	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	40	2	0.41	49671200	5094	65.55	9790	9820	9710	12660	6820	9740	9750.92	0.50	0	69	9833	9786	9743	9696	9653	9765	9675	51	2920	500	6030	10	1	10183600	996	8.14	0.89	12	0.05	1202.00	10964.00	20250	20230828	-51.70	9610	20231205	1.77	10870	-10.03	20240104	9620	1.66	20240207	20250	-51.70	20230828	9610	1.77	20231205	2.09	N	348350	500	50 억		51177	N	N	0	N	00	N
41	20240223	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	60	2	0.62	6141040	628	8.08	9790	9820	9750	12660	6820	9740	9778.73	0.50	0	42	9833	9786	9743	9696	9653	9765	9675	51	2920	500	6030	10	1	10183600	998	8.15	0.89	12	0.01	1202.00	10964.00	20250	20230828	-51.60	9610	20231205	1.98	10870	-9.84	20240104	9620	1.87	20240207	20250	-51.60	20230828	9610	1.98	20231205	2.09	N	348350	500	50 억		51177	N	N	0	N	00	N
42	20240222	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-10	5	-0.10	75320770	7740	46.97	9770	9790	9700	12670	6830	9750	9731.37	0.49	0	1257	9863	9806	9733	9676	9603	9770	9640	51	2920	500	6040	10	1	10183600	992	8.10	0.89	12	0.08	1202.00	10964.00	20250	20230828	-51.90	9610	20231205	1.35	10870	-10.40	20240104	9620	1.25	20240207	20250	-51.90	20230828	9610	1.35	20231205	2.10	N	348350	500	50 억		49920	N	N	0	N	00	N
43	20240222	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-10	5	-0.10	70227100	7217	43.80	9770	9790	9700	12670	6830	9750	9730.79	0.49	0	1495	9863	9806	9733	9676	9603	9770	9640	51	2920	500	6040	10	1	10183600	992	8.10	0.89	12	0.07	1202.00	10964.00	20250	20230828	-51.90	9610	20231205	1.35	10870	-10.40	20240104	9620	1.25	20240207	20250	-51.90	20230828	9610	1.35	20231205	2.10	N	348350	500	50 억		49920	N	N	0	N	00	N
44	20240222	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-10	5	-0.10	54474990	5599	33.98	9770	9790	9700	12670	6830	9750	9729.41	0.49	0	1163	9863	9806	9733	9676	9603	9770	9640	51	2920	500	6040	10	1	10183600	992	8.10	0.89	12	0.05	1202.00	10964.00	20250	20230828	-51.90	9610	20231205	1.35	10870	-10.40	20240104	9620	1.25	20240207	20250	-51.90	20230828	9610	1.35	20231205	2.10	N	348350	500	50 억		49920	N	N	0	N	00	N
45	20240222	131041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	20	2	0.21	48372960	4973	30.18	9770	9790	9700	12670	6830	9750	9727.12	0.49	0	1115	9863	9806	9733	9676	9603	9770	9640	51	2920	500	6040	10	1	10183600	995	8.13	0.89	12	0.05	1202.00	10964.00	20250	20230828	-51.75	9610	20231205	1.66	10870	-10.12	20240104	9620	1.56	20240207	20250	-51.75	20230828	9610	1.66	20231205	2.10	N	348350	500	50 억		49920	N	N	0	N	00	N
46	20240222	121051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	40	2	0.41	45912400	4721	28.65	9770	9790	9700	12670	6830	9750	9725.14	0.49	0	980	9863	9806	9733	9676	9603	9770	9640	51	2920	500	6040	10	1	10183600	997	8.14	0.89	12	0.05	1202.00	10964.00	20250	20230828	-51.65	9610	20231205	1.87	10870	-9.94	20240104	9620	1.77	20240207	20250	-51.65	20230828	9610	1.87	20231205	2.10	N	348350	500	50 억		49920	N	N	0	N	00	N
47	20240222	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-10	5	-0.10	39504190	4064	24.66	9770	9780	9700	12670	6830	9750	9720.52	0.49	0	838	9863	9806	9733	9676	9603	9770	9640	51	2920	500	6040	10	1	10183600	992	8.10	0.89	12	0.04	1202.00	10964.00	20250	20230828	-51.90	9610	20231205	1.35	10870	-10.40	20240104	9620	1.25	20240207	20250	-51.90	20230828	9610	1.35	20231205	2.10	N	348350	500	50 억		49920	N	N	0	N	00	N
48	20240222	101041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-10	5	-0.10	14002400	1438	8.73	9770	9780	9710	12670	6830	9750	9737.41	0.49	0	16	9863	9806	9733	9676	9603	9770	9640	51	2920	500	6040	10	1	10183600	992	8.10	0.89	12	0.01	1202.00	10964.00	20250	20230828	-51.90	9610	20231205	1.35	10870	-10.40	20240104	9620	1.25	20240207	20250	-51.90	20230828	9610	1.35	20231205	2.10	N	348350	500	50 억		49920	N	N	0	N	00	N
49	20240222	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	0	3	0.00	1998140	205	1.24	9770	9780	9710	12670	6830	9750	9747.02	0.49	0	-38	9863	9806	9733	9676	9603	9770	9640	51	2920	500	6040	10	1	10183600	993	8.11	0.89	12	0.00	1202.00	10964.00	20250	20230828	-51.85	9610	20231205	1.46	10870	-10.30	20240104	9620	1.35	20240207	20250	-51.85	20230828	9610	1.46	20231205	2.10	N	348350	500	50 억		49920	N	N	0	N	00	N
50	20240221	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-20	5	-0.20	159973200	16478	240.03	9760	9790	9660	12700	6840	9770	9708.28	0.50	0	-960	9950	9860	9790	9700	9630	9825	9665	51	2930	500	6050	10	1	10183600	993	8.11	0.89	12	0.16	1202.00	10964.00	20250	20230828	-51.85	9610	20231205	1.46	10870	-10.30	20240104	9620	1.35	20240207	20250	-51.85	20230828	9610	1.46	20231205	2.09	N	348350	500	50 억		50880	N	N	0	N	00	N
51	20240221	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-40	5	-0.41	155545420	16023	233.40	9760	9790	9660	12700	6840	9770	9707.63	0.50	0	-1010	9950	9860	9790	9700	9630	9825	9665	51	2930	500	6050	10	1	10183600	991	8.09	0.89	12	0.16	1202.00	10964.00	20250	20230828	-51.95	9610	20231205	1.25	10870	-10.49	20240104	9620	1.14	20240207	20250	-51.95	20230828	9610	1.25	20231205	2.09	N	348350	500	50 억		50880	N	N	0	N	00	N
52	20240221	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-40	5	-0.41	42123140	4324	62.99	9760	9790	9710	12700	6840	9770	9741.71	0.50	0	-601	9950	9860	9790	9700	9630	9825	9665	51	2930	500	6050	10	1	10183600	991	8.09	0.89	12	0.04	1202.00	10964.00	20250	20230828	-51.95	9610	20231205	1.25	10870	-10.49	20240104	9620	1.14	20240207	20250	-51.95	20230828	9610	1.25	20231205	2.09	N	348350	500	50 억		50880	N	N	0	N	00	N
53	20240221	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	0	3	0.00	38813340	3984	58.03	9760	9790	9710	12700	6840	9770	9742.30	0.50	0	-609	9950	9860	9790	9700	9630	9825	9665	51	2930	500	6050	10	1	10183600	995	8.13	0.89	12	0.04	1202.00	10964.00	20250	20230828	-51.75	9610	20231205	1.66	10870	-10.12	20240104	9620	1.56	20240207	20250	-51.75	20230828	9610	1.66	20231205	2.09	N	348350	500	50 억		50880	N	N	0	N	00	N
54	20240221	121040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-40	5	-0.41	35064190	3599	52.43	9760	9790	9710	12700	6840	9770	9742.76	0.50	0	-560	9950	9860	9790	9700	9630	9825	9665	51	2930	500	6050	10	1	10183600	991	8.09	0.89	12	0.04	1202.00	10964.00	20250	20230828	-51.95	9610	20231205	1.25	10870	-10.49	20240104	9620	1.14	20240207	20250	-51.95	20230828	9610	1.25	20231205	2.09	N	348350	500	50 억		50880	N	N	0	N	00	N
55	20240221	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	0	3	0.00	25631090	2629	38.30	9760	9790	9710	12700	6840	9770	9749.37	0.50	0	-436	9950	9860	9790	9700	9630	9825	9665	51	2930	500	6050	10	1	10183600	995	8.13	0.89	12	0.03	1202.00	10964.00	20250	20230828	-51.75	9610	20231205	1.66	10870	-10.12	20240104	9620	1.56	20240207	20250	-51.75	20230828	9610	1.66	20231205	2.09	N	348350	500	50 억		50880	N	N	0	N	00	N
56	20240221	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	0	3	0.00	15776610	1619	23.58	9760	9790	9710	12700	6840	9770	9744.66	0.50	0	-448	9950	9860	9790	9700	9630	9825	9665	51	2930	500	6050	10	1	10183600	995	8.13	0.89	12	0.02	1202.00	10964.00	20250	20230828	-51.75	9610	20231205	1.66	10870	-10.12	20240104	9620	1.56	20240207	20250	-51.75	20230828	9610	1.66	20231205	2.09	N	348350	500	50 억		50880	N	N	0	N	00	N
57	20240221	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-20	5	-0.20	526720	54	0.79	9760	9760	9750	12700	6840	9770	9754.07	0.50	0	19	9950	9860	9790	9700	9630	9825	9665	51	2930	500	6050	10	1	10183600	993	8.11	0.89	12	0.00	1202.00	10964.00	20250	20230828	-51.85	9610	20231205	1.46	10870	-10.30	20240104	9620	1.35	20240207	20250	-51.85	20230828	9610	1.46	20231205	2.09	N	348350	500	50 억		50880	N	N	0	N	00	N
58	20240220	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-80	5	-0.81	66865180	6855	96.67	9840	9880	9720	12800	6900	9850	9754.22	0.50	0	455	9963	9906	9843	9786	9723	9875	9755	51	2950	500	6100	10	1	10183600	995	8.13	0.89	12	0.07	1202.00	10964.00	20250	20230828	-51.75	9610	20231205	1.66	10870	-10.12	20240104	9620	1.56	20240207	20250	-51.75	20230828	9610	1.66	20231205	2.11	N	348350	500	50 억		50489	N	N	0	N	00	N
59	20240220	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-80	5	-0.81	62057370	6362	89.72	9840	9880	9720	12800	6900	9850	9754.38	0.50	0	463	9963	9906	9843	9786	9723	9875	9755	51	2950	500	6100	10	1	10183600	995	8.13	0.89	12	0.06	1202.00	10964.00	20250	20230828	-51.75	9610	20231205	1.66	10870	-10.12	20240104	9620	1.56	20240207	20250	-51.75	20230828	9610	1.66	20231205	2.11	N	348350	500	50 억		50489	N	N	0	N	00	N
60	20240220	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	-90	5	-0.91	46388050	4753	67.03	9840	9880	9740	12800	6900	9850	9759.74	0.50	0	460	9963	9906	9843	9786	9723	9875	9755	51	2950	500	6100	10	1	10183600	994	8.12	0.89	12	0.05	1202.00	10964.00	20250	20230828	-51.80	9610	20231205	1.56	10870	-10.21	20240104	9620	1.46	20240207	20250	-51.80	20230828	9610	1.56	20231205	2.11	N	348350	500	50 억		50489	N	N	0	N	00	N
61	20240220	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	-30	5	-0.30	42948120	4401	62.06	9840	9880	9740	12800	6900	9850	9758.72	0.50	0	585	9963	9906	9843	9786	9723	9875	9755	51	2950	500	6100	10	1	10183600	1000	8.17	0.90	12	0.04	1202.00	10964.00	20250	20230828	-51.51	9610	20231205	2.19	10870	-9.66	20240104	9620	2.08	20240207	20250	-51.51	20230828	9610	2.19	20231205	2.11	N	348350	500	50 억		50489	N	N	0	N	00	N
62	20240220	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	-30	5	-0.30	42859860	4392	61.94	9840	9880	9740	12800	6900	9850	9758.62	0.50	0	585	9963	9906	9843	9786	9723	9875	9755	51	2950	500	6100	10	1	10183600	1000	8.17	0.90	12	0.04	1202.00	10964.00	20250	20230828	-51.51	9610	20231205	2.19	10870	-9.66	20240104	9620	2.08	20240207	20250	-51.51	20230828	9610	2.19	20231205	2.11	N	348350	500	50 억		50489	N	N	0	N	00	N
63	20240220	111025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-100	5	-1.02	35617500	3650	51.47	9840	9880	9740	12800	6900	9850	9758.22	0.50	0	651	9963	9906	9843	9786	9723	9875	9755	51	2950	500	6100	10	1	10183600	993	8.11	0.89	12	0.04	1202.00	10964.00	20250	20230828	-51.85	9610	20231205	1.46	10870	-10.30	20240104	9620	1.35	20240207	20250	-51.85	20230828	9610	1.46	20231205	2.11	N	348350	500	50 억		50489	N	N	0	N	00	N
64	20240220	101018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-100	5	-1.02	29204080	2994	42.22	9840	9840	9740	12800	6900	9850	9754.20	0.50	0	772	9963	9906	9843	9786	9723	9875	9755	51	2950	500	6100	10	1	10183600	993	8.11	0.89	12	0.03	1202.00	10964.00	20250	20230828	-51.85	9610	20231205	1.46	10870	-10.30	20240104	9620	1.35	20240207	20250	-51.85	20230828	9610	1.46	20231205	2.11	N	348350	500	50 억		50489	N	N	0	N	00	N
65	20240220	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-50	5	-0.51	2083820	213	3.00	9840	9840	9770	12800	6900	9850	9783.19	0.50	0	-2	9963	9906	9843	9786	9723	9875	9755	51	2950	500	6100	10	1	10183600	998	8.15	0.89	12	0.00	1202.00	10964.00	20250	20230828	-51.60	9610	20231205	1.98	10870	-9.84	20240104	9620	1.87	20240207	20250	-51.60	20230828	9610	1.98	20231205	2.11	N	348350	500	50 억		50489	N	N	0	N	00	N
66	20240219	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-30	5	-0.30	69564220	7081	98.42	9880	9900	9780	12840	6920	9880	9824.54	0.49	0	365	10026	9952	9886	9812	9746	9920	9780	51	2960	500	6120	10	1	10183600	1003	8.19	0.90	12	0.07	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9620	2.39	20240207	20250	-51.36	20230828	9610	2.50	20231205	2.12	N	348350	500	50 억		50135	N	N	0	N	00	N
67	20240219	151035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-40	5	-0.40	55787860	5677	78.90	9880	9900	9800	12840	6920	9880	9827.00	0.49	0	358	10026	9952	9886	9812	9746	9920	9780	51	2960	500	6120	10	1	10183600	1002	8.19	0.90	12	0.06	1202.00	10964.00	20250	20230828	-51.41	9610	20231205	2.39	10870	-9.48	20240104	9620	2.29	20240207	20250	-51.41	20230828	9610	2.39	20231205	2.12	N	348350	500	50 억		50135	N	N	0	N	00	N
68	20240219	141035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-70	5	-0.71	48713910	4956	68.88	9880	9900	9800	12840	6920	9880	9829.28	0.49	0	234	10026	9952	9886	9812	9746	9920	9780	51	2960	500	6120	10	1	10183600	999	8.16	0.89	12	0.05	1202.00	10964.00	20250	20230828	-51.56	9610	20231205	2.08	10870	-9.75	20240104	9620	1.98	20240207	20250	-51.56	20230828	9610	2.08	20231205	2.12	N	348350	500	50 억		50135	N	N	0	N	00	N
69	20240219	131032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-30	5	-0.30	38763930	3942	54.79	9880	9900	9810	12840	6920	9880	9833.57	0.49	0	241	10026	9952	9886	9812	9746	9920	9780	51	2960	500	6120	10	1	10183600	1003	8.19	0.90	12	0.04	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9620	2.39	20240207	20250	-51.36	20230828	9610	2.50	20231205	2.12	N	348350	500	50 억		50135	N	N	0	N	00	N
70	20240219	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-30	5	-0.30	29351750	2984	41.47	9880	9900	9810	12840	6920	9880	9836.38	0.49	0	206	10026	9952	9886	9812	9746	9920	9780	51	2960	500	6120	10	1	10183600	1003	8.19	0.90	12	0.03	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9620	2.39	20240207	20250	-51.36	20230828	9610	2.50	20231205	2.12	N	348350	500	50 억		50135	N	N	0	N	00	N
71	20240219	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	-50	5	-0.51	16927380	1719	23.89	9880	9900	9820	12840	6920	9880	9847.23	0.49	0	284	10026	9952	9886	9812	9746	9920	9780	51	2960	500	6120	10	1	10183600	1001	8.18	0.90	12	0.02	1202.00	10964.00	20250	20230828	-51.46	9610	20231205	2.29	10870	-9.57	20240104	9620	2.18	20240207	20250	-51.46	20230828	9610	2.29	20231205	2.12	N	348350	500	50 억		50135	N	N	0	N	00	N
72	20240219	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	-10	5	-0.10	3326080	337	4.68	9880	9900	9860	12840	6920	9880	9869.67	0.49	0	89	10026	9952	9886	9812	9746	9920	9780	51	2960	500	6120	10	1	10183600	1005	8.21	0.90	12	0.00	1202.00	10964.00	20250	20230828	-51.26	9610	20231205	2.71	10870	-9.20	20240104	9620	2.60	20240207	20250	-51.26	20230828	9610	2.71	20231205	2.12	N	348350	500	50 억		50135	N	N	0	N	00	N
73	20240219	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	20	2	0.20	711120	72	1.00	9880	9900	9870	12840	6920	9880	9876.67	0.49	0	28	10026	9952	9886	9812	9746	9920	9780	51	2960	500	6120	10	1	10183600	1008	8.24	0.90	12	0.00	1202.00	10964.00	20250	20230828	-51.11	9610	20231205	3.02	10870	-8.92	20240104	9620	2.91	20240207	20250	-51.11	20230828	9610	3.02	20231205	2.12	N	348350	500	50 억		50135	N	N	0	N	00	N
74	20240216	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	20	2	0.20	70854960	7186	108.16	9900	9960	9820	12810	6910	9860	9860.14	0.49	0	-124	10000	9930	9840	9770	9680	9885	9725	51	2950	500	6110	10	1	10183600	1006	8.22	0.90	12	0.07	1202.00	10964.00	20250	20230828	-51.21	9610	20231205	2.81	10870	-9.11	20240104	9620	2.70	20240207	20250	-51.21	20230828	9610	2.81	20231205	2.12	N	348350	500	50 억		50259	N	N	0	N	00	N
75	20240216	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-10	5	-0.10	59021290	5987	90.11	9900	9960	9820	12810	6910	9860	9858.24	0.49	0	-54	10000	9930	9840	9770	9680	9885	9725	51	2950	500	6110	10	1	10183600	1003	8.19	0.90	12	0.06	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9620	2.39	20240207	20250	-51.36	20230828	9610	2.50	20231205	2.12	N	348350	500	50 억		50259	N	N	0	N	00	N
76	20240216	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	0	3	0.00	52332160	5308	79.89	9900	9960	9820	12810	6910	9860	9859.11	0.49	0	-88	10000	9930	9840	9770	9680	9885	9725	51	2950	500	6110	10	1	10183600	1004	8.20	0.90	12	0.05	1202.00	10964.00	20250	20230828	-51.31	9610	20231205	2.60	10870	-9.29	20240104	9620	2.49	20240207	20250	-51.31	20230828	9610	2.60	20231205	2.12	N	348350	500	50 억		50259	N	N	0	N	00	N
77	20240216	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-10	5	-0.10	47318500	4800	72.25	9900	9960	9820	12810	6910	9860	9858.02	0.49	0	-166	10000	9930	9840	9770	9680	9885	9725	51	2950	500	6110	10	1	10183600	1003	8.19	0.90	12	0.05	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9620	2.39	20240207	20250	-51.36	20230828	9610	2.50	20231205	2.12	N	348350	500	50 억		50259	N	N	0	N	00	N
78	20240216	121027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	10	2	0.10	36553080	3706	55.78	9900	9960	9820	12810	6910	9860	9863.22	0.49	0	-190	10000	9930	9840	9770	9680	9885	9725	51	2950	500	6110	10	1	10183600	1005	8.21	0.90	12	0.04	1202.00	10964.00	20250	20230828	-51.26	9610	20231205	2.71	10870	-9.20	20240104	9620	2.60	20240207	20250	-51.26	20230828	9610	2.71	20231205	2.12	N	348350	500	50 억		50259	N	N	0	N	00	N
79	20240216	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-10	5	-0.10	28293150	2868	43.17	9900	9960	9820	12810	6910	9860	9865.12	0.49	0	-248	10000	9930	9840	9770	9680	9885	9725	51	2950	500	6110	10	1	10183600	1003	8.19	0.90	12	0.03	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9620	2.39	20240207	20250	-51.36	20230828	9610	2.50	20231205	2.12	N	348350	500	50 억		50259	N	N	0	N	00	N
80	20240216	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	80	2	0.81	7150920	721	10.85	9900	9960	9860	12810	6910	9860	9918.06	0.49	0	105	10000	9930	9840	9770	9680	9885	9725	51	2950	500	6110	10	1	10183600	1012	8.27	0.91	12	0.01	1202.00	10964.00	20250	20230828	-50.91	9610	20231205	3.43	10870	-8.56	20240104	9620	3.33	20240207	20250	-50.91	20230828	9610	3.43	20231205	2.12	N	348350	500	50 억		50259	N	N	0	N	00	N
81	20240215	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	-30	5	-0.30	64757610	6594	55.24	9890	9910	9750	12850	6930	9890	9820.58	0.49	0	645	10050	9970	9830	9750	9610	10010	9790	51	2960	500	6130	10	1	10183600	1004	8.20	0.90	12	0.06	1202.00	10964.00	20250	20230828	-51.31	9610	20231205	2.60	10870	-9.29	20240104	9620	2.49	20240207	20250	-51.31	20230828	9610	2.60	20231205	2.12	N	348350	500	50 억		49614	N	N	0	N	00	N
82	20240215	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-40	5	-0.40	61918070	6306	52.82	9890	9910	9750	12850	6930	9890	9818.91	0.49	0	650	10050	9970	9830	9750	9610	10010	9790	51	2960	500	6130	10	1	10183600	1003	8.19	0.90	12	0.06	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9620	2.39	20240207	20250	-51.36	20230828	9610	2.50	20231205	2.12	N	348350	500	50 억		49614	N	N	0	N	00	N
83	20240215	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	-10	5	-0.10	60442550	6156	51.57	9890	9910	9750	12850	6930	9890	9818.48	0.49	0	592	10050	9970	9830	9750	9610	10010	9790	51	2960	500	6130	10	1	10183600	1006	8.22	0.90	12	0.06	1202.00	10964.00	20250	20230828	-51.21	9610	20231205	2.81	10870	-9.11	20240104	9620	2.70	20240207	20250	-51.21	20230828	9610	2.81	20231205	2.12	N	348350	500	50 억		49614	N	N	0	N	00	N
84	20240215	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	0	3	0.00	56285030	5734	48.03	9890	9910	9750	12850	6930	9890	9816.01	0.49	0	660	10050	9970	9830	9750	9610	10010	9790	51	2960	500	6130	10	1	10183600	1007	8.23	0.90	12	0.06	1202.00	10964.00	20250	20230828	-51.16	9610	20231205	2.91	10870	-9.02	20240104	9620	2.81	20240207	20250	-51.16	20230828	9610	2.91	20231205	2.12	N	348350	500	50 억		49614	N	N	0	N	00	N
85	20240215	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-50	5	-0.51	51516380	5250	43.98	9890	9900	9750	12850	6930	9890	9812.64	0.49	0	672	10050	9970	9830	9750	9610	10010	9790	51	2960	500	6130	10	1	10183600	1002	8.19	0.90	12	0.05	1202.00	10964.00	20250	20230828	-51.41	9610	20231205	2.39	10870	-9.48	20240104	9620	2.29	20240207	20250	-51.41	20230828	9610	2.39	20231205	2.12	N	348350	500	50 억		49614	N	N	0	N	00	N
86	20240215	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-80	5	-0.81	47791840	4871	40.80	9890	9900	9750	12850	6930	9890	9811.50	0.49	0	536	10050	9970	9830	9750	9610	10010	9790	51	2960	500	6130	10	1	10183600	999	8.16	0.89	12	0.05	1202.00	10964.00	20250	20230828	-51.56	9610	20231205	2.08	10870	-9.75	20240104	9620	1.98	20240207	20250	-51.56	20230828	9610	2.08	20231205	2.12	N	348350	500	50 억		49614	N	N	0	N	00	N
87	20240215	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-40	5	-0.40	3469720	351	2.94	9890	9890	9850	12850	6930	9890	9885.24	0.49	0	-36	10050	9970	9830	9750	9610	10010	9790	51	2960	500	6130	10	1	10183600	1003	8.19	0.90	12	0.00	1202.00	10964.00	20250	20230828	-51.36	9610	20231205	2.50	10870	-9.38	20240104	9620	2.39	20240207	20250	-51.36	20230828	9610	2.50	20231205	2.12	N	348350	500	50 억		49614	N	N	0	N	00	N
88	20240214	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	70	2	0.71	116534510	11937	66.59	9720	9910	9690	12760	6880	9820	9762.39	0.48	0	1170	9960	9890	9790	9720	9620	9925	9755	51	2940	500	6080	10	1	10183600	1007	8.23	0.90	12	0.12	1202.00	10964.00	20250	20230828	-51.16	9610	20231205	2.91	10870	-9.02	20240104	9620	2.81	20240207	20250	-51.16	20230828	9610	2.91	20231205	2.12	N	348350	500	50 억		48442	N	N	0	N	00	N
89	20240214	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	0	3	0.00	103639750	10629	59.29	9720	9820	9690	12760	6880	9820	9750.66	0.48	0	668	9960	9890	9790	9720	9620	9925	9755	51	2940	500	6080	10	1	10183600	1000	8.17	0.90	12	0.10	1202.00	10964.00	20250	20230828	-51.51	9610	20231205	2.19	10870	-9.66	20240104	9620	2.08	20240207	20250	-51.51	20230828	9610	2.19	20231205	2.12	N	348350	500	50 억		48442	N	N	0	N	00	N
90	20240214	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-50	5	-0.51	80903360	8310	46.36	9720	9820	9690	12760	6880	9820	9735.66	0.48	0	1146	9960	9890	9790	9720	9620	9925	9755	51	2940	500	6080	10	1	10183600	995	8.13	0.89	12	0.08	1202.00	10964.00	20250	20230828	-51.75	9610	20231205	1.66	10870	-10.12	20240104	9620	1.56	20240207	20250	-51.75	20230828	9610	1.66	20231205	2.12	N	348350	500	50 억		48442	N	N	0	N	00	N
91	20240214	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-120	5	-1.22	58678930	6026	33.62	9720	9820	9690	12760	6880	9820	9737.63	0.48	0	346	9960	9890	9790	9720	9620	9925	9755	51	2940	500	6080	10	1	10183600	988	8.07	0.88	12	0.06	1202.00	10964.00	20250	20230828	-52.10	9610	20231205	0.94	10870	-10.76	20240104	9620	0.83	20240207	20250	-52.10	20230828	9610	0.94	20231205	2.12	N	348350	500	50 억		48442	N	N	0	N	00	N
92	20240214	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	-60	5	-0.61	54592750	5606	31.27	9720	9820	9690	12760	6880	9820	9738.27	0.48	0	339	9960	9890	9790	9720	9620	9925	9755	51	2940	500	6080	10	1	10183600	994	8.12	0.89	12	0.06	1202.00	10964.00	20250	20230828	-51.80	9610	20231205	1.56	10870	-10.21	20240104	9620	1.46	20240207	20250	-51.80	20230828	9610	1.56	20231205	2.12	N	348350	500	50 억		48442	N	N	0	N	00	N
93	20240214	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	0	3	0.00	29867460	3066	17.10	9720	9820	9690	12760	6880	9820	9741.51	0.48	0	-146	9960	9890	9790	9720	9620	9925	9755	51	2940	500	6080	10	1	10183600	1000	8.17	0.90	12	0.03	1202.00	10964.00	20250	20230828	-51.51	9610	20231205	2.19	10870	-9.66	20240104	9620	2.08	20240207	20250	-51.51	20230828	9610	2.19	20231205	2.12	N	348350	500	50 억		48442	N	N	0	N	00	N
94	20240214	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-30	5	-0.31	563830	58	0.32	9720	9790	9720	12760	6880	9820	9721.21	0.48	0	-7	9960	9890	9790	9720	9620	9925	9755	51	2940	500	6080	10	1	10183600	997	8.14	0.89	12	0.00	1202.00	10964.00	20250	20230828	-51.65	9610	20231205	1.87	10870	-9.94	20240104	9620	1.77	20240207	20250	-51.65	20230828	9610	1.87	20231205	2.12	N	348350	500	50 억		48442	N	N	0	N	00	N
95	20240213	160952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	80	2	0.82	173435700	17764	193.21	9750	9860	9690	12660	6820	9740	9763.32	0.44	0	3971	9800	9770	9710	9680	9620	9785	9695	51	2920	500	6030	10	1	10183600	1000	8.17	0.90	12	0.17	1202.00	10964.00	20250	20230828	-51.51	9610	20231205	2.19	10870	-9.66	20240104	9620	2.08	20240207	20250	-51.51	20230828	9610	2.19	20231205	2.14	N	348350	500	50 억		44471	N	N	0	N	00	N
96	20240213	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	80	2	0.82	169993760	17413	189.40	9750	9860	9690	12660	6820	9740	9762.46	0.44	0	3798	9800	9770	9710	9680	9620	9785	9695	51	2920	500	6030	10	1	10183600	1000	8.17	0.90	12	0.17	1202.00	10964.00	20250	20230828	-51.51	9610	20231205	2.19	10870	-9.66	20240104	9620	2.08	20240207	20250	-51.51	20230828	9610	2.19	20231205	2.14	N	348350	500	50 억		44471	N	N	0	N	00	N
97	20240213	141001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	120	2	1.23	155020690	15890	172.83	9750	9860	9690	12660	6820	9740	9755.86	0.44	0	3455	9800	9770	9710	9680	9620	9785	9695	51	2920	500	6030	10	1	10183600	1004	8.20	0.90	12	0.16	1202.00	10964.00	20250	20230828	-51.31	9610	20231205	2.60	10870	-9.29	20240104	9620	2.49	20240207	20250	-51.31	20230828	9610	2.60	20231205	2.14	N	348350	500	50 억		44471	N	N	0	N	00	N
98	20240213	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	20	2	0.21	93920980	9652	104.98	9750	9860	9690	12660	6820	9740	9730.73	0.44	0	2122	9800	9770	9710	9680	9620	9785	9695	51	2920	500	6030	10	1	10183600	994	8.12	0.89	12	0.09	1202.00	10964.00	20250	20230828	-51.80	9610	20231205	1.56	10870	-10.21	20240104	9620	1.46	20240207	20250	-51.80	20230828	9610	1.56	20231205	2.14	N	348350	500	50 억		44471	N	N	0	N	00	N
99	20240213	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	-30	5	-0.31	75201760	7733	84.11	9750	9860	9690	12660	6820	9740	9724.78	0.44	0	1521	9800	9770	9710	9680	9620	9785	9695	51	2920	500	6030	10	1	10183600	989	8.08	0.89	12	0.08	1202.00	10964.00	20250	20230828	-52.05	9610	20231205	1.04	10870	-10.67	20240104	9620	0.94	20240207	20250	-52.05	20230828	9610	1.04	20231205	2.14	N	348350	500	50 억		44471	N	N	0	N	00	N
100	20240213	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-10	5	-0.10	56984260	5856	63.69	9750	9860	9690	12660	6820	9740	9730.92	0.44	0	1321	9800	9770	9710	9680	9620	9785	9695	51	2920	500	6030	10	1	10183600	991	8.09	0.89	12	0.06	1202.00	10964.00	20250	20230828	-51.95	9610	20231205	1.25	10870	-10.49	20240104	9620	1.14	20240207	20250	-51.95	20230828	9610	1.25	20231205	2.14	N	348350	500	50 억		44471	N	N	0	N	00	N
101	20240213	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	50	2	0.51	26567310	2725	29.64	9750	9860	9710	12660	6820	9740	9749.47	0.44	0	951	9800	9770	9710	9680	9620	9785	9695	51	2920	500	6030	10	1	10183600	997	8.14	0.89	12	0.03	1202.00	10964.00	20250	20230828	-51.65	9610	20231205	1.87	10870	-9.94	20240104	9620	1.77	20240207	20250	-51.65	20230828	9610	1.87	20231205	2.14	N	348350	500	50 억		44471	N	N	0	N	00	N