KissMeData/208370/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	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-50	5	-0.81	998841720	161813	106.61	6160	6250	6110	8070	4350	6210	6172.76	0.67	0	-5446	6450	6330	6270	6150	6090	6300	6120	128	1860	500	3850	10	1	25680564	1582	52.65	4.22	12	0.63	117.00	1458.00	13624	20230324	-54.79	3983	20230223	54.66	7460	-17.43	20240109	5990	2.84	20240206	14090	-56.28	20230324	5730	7.50	20230516	3.90	N	208370	500	128 억		171260	N	N	0	N	00	N
3	20240229	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-50	5	-0.81	964912760	156310	102.98	6160	6250	6110	8070	4350	6210	6172.99	0.67	0	-5099	6450	6330	6270	6150	6090	6300	6120	128	1860	500	3850	10	1	25680564	1582	52.65	4.22	12	0.61	117.00	1458.00	13624	20230324	-54.79	3983	20230223	54.66	7460	-17.43	20240109	5990	2.84	20240206	14090	-56.28	20230324	5730	7.50	20230516	3.90	N	208370	500	128 억		171260	N	N	0	N	00	N
4	20240229	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-70	5	-1.13	779691490	126260	83.18	6160	6250	6110	8070	4350	6210	6175.19	0.67	0	7829	6450	6330	6270	6150	6090	6300	6120	128	1860	500	3850	10	1	25680564	1577	52.48	4.21	12	0.49	117.00	1458.00	13624	20230324	-54.93	3983	20230223	54.16	7460	-17.69	20240109	5990	2.50	20240206	14090	-56.42	20230324	5730	7.16	20230516	3.90	N	208370	500	128 억		171260	N	N	0	N	00	N
5	20240229	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-50	5	-0.81	670843810	108520	71.49	6160	6250	6110	8070	4350	6210	6181.66	0.67	0	6041	6450	6330	6270	6150	6090	6300	6120	128	1860	500	3850	10	1	25680564	1582	52.65	4.22	12	0.42	117.00	1458.00	13624	20230324	-54.79	3983	20230223	54.66	7460	-17.43	20240109	5990	2.84	20240206	14090	-56.28	20230324	5730	7.50	20230516	3.90	N	208370	500	128 억		171260	N	N	0	N	00	N
6	20240229	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-20	5	-0.32	427005580	68887	45.38	6160	6250	6140	8070	4350	6210	6198.58	0.67	0	4539	6450	6330	6270	6150	6090	6300	6120	128	1860	500	3850	10	1	25680564	1590	52.91	4.25	12	0.27	117.00	1458.00	13624	20230324	-54.57	3983	20230223	55.41	7460	-17.02	20240109	5990	3.34	20240206	14090	-56.07	20230324	5730	8.03	20230516	3.90	N	208370	500	128 억		171260	N	N	0	N	00	N
7	20240229	110920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-10	5	-0.16	304603920	49169	32.39	6160	6250	6140	8070	4350	6210	6194.93	0.67	0	-2745	6450	6330	6270	6150	6090	6300	6120	128	1860	500	3850	10	1	25680564	1592	52.99	4.25	12	0.19	117.00	1458.00	13624	20230324	-54.49	3983	20230223	55.66	7460	-16.89	20240109	5990	3.51	20240206	14090	-56.00	20230324	5730	8.20	20230516	3.90	N	208370	500	128 억		171260	N	N	0	N	00	N
8	20240229	100921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-10	5	-0.16	211092160	34046	22.43	6160	6250	6140	8070	4350	6210	6200.10	0.67	0	-3515	6450	6330	6270	6150	6090	6300	6120	128	1860	500	3850	10	1	25680564	1592	52.99	4.25	12	0.13	117.00	1458.00	13624	20230324	-54.49	3983	20230223	55.66	7460	-16.89	20240109	5990	3.51	20240206	14090	-56.00	20230324	5730	8.20	20230516	3.90	N	208370	500	128 억		171260	N	N	0	N	00	N
9	20240229	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	0	3	0.00	52114130	8437	5.56	6160	6250	6140	8070	4350	6210	6175.43	0.67	0	-3017	6450	6330	6270	6150	6090	6300	6120	128	1860	500	3850	10	1	25680564	1595	53.08	4.26	12	0.03	117.00	1458.00	13624	20230324	-54.42	3983	20230223	55.91	7460	-16.76	20240109	5990	3.67	20240206	14090	-55.93	20230324	5730	8.38	20230516	3.90	N	208370	500	128 억		171260	N	N	0	N	00	N
10	20240228	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-80	5	-1.27	937384700	149490	59.49	6290	6390	6210	8170	4410	6290	6270.79	0.73	0	-16525	6550	6420	6330	6200	6110	6375	6155	128	1880	500	3890	10	1	25680564	1595	53.08	4.26	12	0.58	117.00	1458.00	13624	20230324	-54.42	3408	20230222	82.22	7460	-16.76	20240109	5990	3.67	20240206	14090	-55.93	20230324	5730	8.38	20230516	3.92	N	208370	500	128 억		187935	N	N	0	N	00	N
11	20240228	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-70	5	-1.11	870013140	138656	55.18	6290	6390	6210	8170	4410	6290	6274.62	0.73	0	-17193	6550	6420	6330	6200	6110	6375	6155	128	1880	500	3890	10	1	25680564	1597	53.16	4.27	12	0.54	117.00	1458.00	13624	20230324	-54.35	3408	20230222	82.51	7460	-16.62	20240109	5990	3.84	20240206	14090	-55.86	20230324	5730	8.55	20230516	3.92	N	208370	500	128 억		187935	N	N	0	N	00	N
12	20240228	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-50	5	-0.79	642698420	102122	40.64	6290	6390	6230	8170	4410	6290	6293.44	0.73	0	-15978	6550	6420	6330	6200	6110	6375	6155	128	1880	500	3890	10	1	25680564	1602	53.33	4.28	12	0.40	117.00	1458.00	13624	20230324	-54.20	3408	20230222	83.10	7460	-16.35	20240109	5990	4.17	20240206	14090	-55.71	20230324	5730	8.90	20230516	3.92	N	208370	500	128 억		187935	N	N	0	N	00	N
13	20240228	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-30	5	-0.48	524962980	83272	33.14	6290	6390	6250	8170	4410	6290	6304.20	0.73	0	-16250	6550	6420	6330	6200	6110	6375	6155	128	1880	500	3890	10	1	25680564	1608	53.50	4.29	12	0.32	117.00	1458.00	13624	20230324	-54.05	3408	20230222	83.69	7460	-16.09	20240109	5990	4.51	20240206	14090	-55.57	20230324	5730	9.25	20230516	3.92	N	208370	500	128 억		187935	N	N	0	N	00	N
14	20240228	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-30	5	-0.48	415399630	65779	26.18	6290	6390	6250	8170	4410	6290	6315.08	0.73	0	-10029	6550	6420	6330	6200	6110	6375	6155	128	1880	500	3890	10	1	25680564	1608	53.50	4.29	12	0.26	117.00	1458.00	13624	20230324	-54.05	3408	20230222	83.69	7460	-16.09	20240109	5990	4.51	20240206	14090	-55.57	20230324	5730	9.25	20230516	3.92	N	208370	500	128 억		187935	N	N	0	N	00	N
15	20240228	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	30	2	0.48	252726140	39906	15.88	6290	6390	6290	8170	4410	6290	6333.04	0.73	0	3828	6550	6420	6330	6200	6110	6375	6155	128	1880	500	3890	10	1	25680564	1623	54.02	4.33	12	0.16	117.00	1458.00	13624	20230324	-53.61	3408	20230222	85.45	7460	-15.28	20240109	5990	5.51	20240206	14090	-55.15	20230324	5730	10.30	20230516	3.92	N	208370	500	128 억		187935	N	N	0	N	00	N
16	20240228	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	20	2	0.32	212849030	33604	13.37	6290	6390	6290	8170	4410	6290	6334.04	0.73	0	2878	6550	6420	6330	6200	6110	6375	6155	128	1880	500	3890	10	1	25680564	1620	53.93	4.33	12	0.13	117.00	1458.00	13624	20230324	-53.68	3408	20230222	85.15	7460	-15.42	20240109	5990	5.34	20240206	14090	-55.22	20230324	5730	10.12	20230516	3.92	N	208370	500	128 억		187935	N	N	0	N	00	N
17	20240228	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	40	2	0.64	31998270	5070	2.02	6290	6350	6290	8170	4410	6290	6311.30	0.73	0	782	6550	6420	6330	6200	6110	6375	6155	128	1880	500	3890	10	1	25680564	1626	54.10	4.34	12	0.02	117.00	1458.00	13624	20230324	-53.54	3408	20230222	85.74	7460	-15.15	20240109	5990	5.68	20240206	14090	-55.07	20230324	5730	10.47	20230516	3.92	N	208370	500	128 억		187935	N	N	0	N	00	N
18	20240227	160918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-160	5	-2.48	1573282180	249639	111.11	6450	6460	6240	8380	4520	6450	6302.25	0.67	0	15292	6656	6552	6496	6392	6336	6525	6365	128	1930	500	3990	10	1	25680564	1615	53.76	4.31	12	0.97	117.00	1458.00	13624	20230324	-53.83	3065	20230221	105.22	7460	-15.68	20240109	5990	5.01	20240206	14090	-55.36	20230324	5730	9.77	20230516	3.88	N	208370	500	128 억		172544	N	N	0	N	00	N
19	20240227	150918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-180	5	-2.79	1498260090	237680	105.78	6450	6460	6240	8380	4520	6450	6303.69	0.67	0	11370	6656	6552	6496	6392	6336	6525	6365	128	1930	500	3990	10	1	25680564	1610	53.59	4.30	12	0.93	117.00	1458.00	13624	20230324	-53.98	3065	20230221	104.57	7460	-15.95	20240109	5990	4.67	20240206	14090	-55.50	20230324	5730	9.42	20230516	3.88	N	208370	500	128 억		172544	N	N	0	N	00	N
20	20240227	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-180	5	-2.79	1250298740	198052	88.15	6450	6460	6240	8380	4520	6450	6312.98	0.67	0	7071	6656	6552	6496	6392	6336	6525	6365	128	1930	500	3990	10	1	25680564	1610	53.59	4.30	12	0.77	117.00	1458.00	13624	20230324	-53.98	3065	20230221	104.57	7460	-15.95	20240109	5990	4.67	20240206	14090	-55.50	20230324	5730	9.42	20230516	3.88	N	208370	500	128 억		172544	N	N	0	N	00	N
21	20240227	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-170	5	-2.64	1112845610	176137	78.39	6450	6460	6240	8380	4520	6450	6318.07	0.67	0	2160	6656	6552	6496	6392	6336	6525	6365	128	1930	500	3990	10	1	25680564	1613	53.68	4.31	12	0.69	117.00	1458.00	13624	20230324	-53.90	3065	20230221	104.89	7460	-15.82	20240109	5990	4.84	20240206	14090	-55.43	20230324	5730	9.60	20230516	3.88	N	208370	500	128 억		172544	N	N	0	N	00	N
22	20240227	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-160	5	-2.48	1023690690	161965	72.09	6450	6460	6240	8380	4520	6450	6320.44	0.67	0	544	6656	6552	6496	6392	6336	6525	6365	128	1930	500	3990	10	1	25680564	1615	53.76	4.31	12	0.63	117.00	1458.00	13624	20230324	-53.83	3065	20230221	105.22	7460	-15.68	20240109	5990	5.01	20240206	14090	-55.36	20230324	5730	9.77	20230516	3.88	N	208370	500	128 억		172544	N	N	0	N	00	N
23	20240227	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-130	5	-2.02	924446630	146188	65.06	6450	6460	6240	8380	4520	6450	6323.68	0.67	0	-230	6656	6552	6496	6392	6336	6525	6365	128	1930	500	3990	10	1	25680564	1623	54.02	4.33	12	0.57	117.00	1458.00	13624	20230324	-53.61	3065	20230221	106.20	7460	-15.28	20240109	5990	5.51	20240206	14090	-55.15	20230324	5730	10.30	20230516	3.88	N	208370	500	128 억		172544	N	N	0	N	00	N
24	20240227	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-120	5	-1.86	737400860	116568	51.88	6450	6460	6240	8380	4520	6450	6325.93	0.67	0	-3175	6656	6552	6496	6392	6336	6525	6365	128	1930	500	3990	10	1	25680564	1626	54.10	4.34	12	0.45	117.00	1458.00	13624	20230324	-53.54	3065	20230221	106.53	7460	-15.15	20240109	5990	5.68	20240206	14090	-55.07	20230324	5730	10.47	20230516	3.88	N	208370	500	128 억		172544	N	N	0	N	00	N
25	20240227	090918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-70	5	-1.09	193185030	30170	13.43	6450	6460	6360	8380	4520	6450	6403.22	0.67	0	-2001	6656	6552	6496	6392	6336	6525	6365	128	1930	500	3990	10	1	25680564	1638	54.53	4.38	12	0.12	117.00	1458.00	13624	20230324	-53.17	3065	20230221	108.16	7460	-14.48	20240109	5990	6.51	20240206	14090	-54.72	20230324	5730	11.34	20230516	3.88	N	208370	500	128 억		172544	N	N	0	N	00	N
26	20240226	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-90	5	-1.38	1430008930	220259	74.11	6540	6600	6440	8500	4580	6540	6492.34	0.59	0	20274	6720	6630	6570	6480	6420	6600	6450	128	1960	500	4050	10	1	25680564	1656	55.13	4.42	12	0.86	117.00	1458.00	13624	20230324	-52.66	2267	20230220	184.52	7460	-13.54	20240109	5990	7.68	20240206	14090	-54.22	20230324	5730	12.57	20230516	3.93	N	208370	500	128 억		152703	N	N	0	N	00	N
27	20240226	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-80	5	-1.22	1367516890	210580	70.85	6540	6600	6440	8500	4580	6540	6493.95	0.59	0	19742	6720	6630	6570	6480	6420	6600	6450	128	1960	500	4050	10	1	25680564	1659	55.21	4.43	12	0.82	117.00	1458.00	13624	20230324	-52.58	2267	20230220	184.96	7460	-13.40	20240109	5990	7.85	20240206	14090	-54.15	20230324	5730	12.74	20230516	3.93	N	208370	500	128 억		152703	N	N	0	N	00	N
28	20240226	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-60	5	-0.92	1241017580	190975	64.26	6540	6600	6440	8500	4580	6540	6498.23	0.59	0	20007	6720	6630	6570	6480	6420	6600	6450	128	1960	500	4050	10	1	25680564	1664	55.38	4.44	12	0.74	117.00	1458.00	13624	20230324	-52.44	2267	20230220	185.84	7460	-13.14	20240109	5990	8.18	20240206	14090	-54.01	20230324	5730	13.09	20230516	3.93	N	208370	500	128 억		152703	N	N	0	N	00	N
29	20240226	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	-70	5	-1.07	1169107500	179842	60.51	6540	6600	6440	8500	4580	6540	6500.65	0.59	0	17528	6720	6630	6570	6480	6420	6600	6450	128	1960	500	4050	10	1	25680564	1662	55.30	4.44	12	0.70	117.00	1458.00	13624	20230324	-52.51	2267	20230220	185.40	7460	-13.27	20240109	5990	8.01	20240206	14090	-54.08	20230324	5730	12.91	20230516	3.93	N	208370	500	128 억		152703	N	N	0	N	00	N
30	20240226	120905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-40	5	-0.61	973738060	149609	50.34	6540	6600	6440	8500	4580	6540	6508.46	0.59	0	14200	6720	6630	6570	6480	6420	6600	6450	128	1960	500	4050	10	1	25680564	1669	55.56	4.46	12	0.58	117.00	1458.00	13624	20230324	-52.29	2267	20230220	186.72	7460	-12.87	20240109	5990	8.51	20240206	14090	-53.87	20230324	5730	13.44	20230516	3.93	N	208370	500	128 억		152703	N	N	0	N	00	N
31	20240226	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-80	5	-1.22	807947380	123938	41.70	6540	6600	6460	8500	4580	6540	6518.89	0.59	0	13407	6720	6630	6570	6480	6420	6600	6450	128	1960	500	4050	10	1	25680564	1659	55.21	4.43	12	0.48	117.00	1458.00	13624	20230324	-52.58	2267	20230220	184.96	7460	-13.40	20240109	5990	7.85	20240206	14090	-54.15	20230324	5730	12.74	20230516	3.93	N	208370	500	128 억		152703	N	N	0	N	00	N
32	20240226	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	10	2	0.15	463450320	70948	23.87	6540	6600	6470	8500	4580	6540	6532.20	0.59	0	12123	6720	6630	6570	6480	6420	6600	6450	128	1960	500	4050	10	1	25680564	1682	55.98	4.49	12	0.28	117.00	1458.00	13624	20230324	-51.92	2267	20230220	188.93	7460	-12.20	20240109	5990	9.35	20240206	14090	-53.51	20230324	5730	14.31	20230516	3.93	N	208370	500	128 억		152703	N	N	0	N	00	N
33	20240226	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	-30	5	-0.46	134459950	20678	6.96	6540	6560	6470	8500	4580	6540	6501.73	0.59	0	-1809	6720	6630	6570	6480	6420	6600	6450	128	1960	500	4050	10	1	25680564	1672	55.64	4.47	12	0.08	117.00	1458.00	13624	20230324	-52.22	2267	20230220	187.16	7460	-12.73	20240109	5990	8.68	20240206	14090	-53.80	20230324	5730	13.61	20230516	3.93	N	208370	500	128 억		152703	N	N	0	N	00	N
34	20240223	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	0	3	0.00	1942512500	295430	102.67	6600	6660	6510	8500	4580	6540	6575.21	0.67	0	-18421	6740	6640	6570	6470	6400	6605	6435	128	1960	500	4050	10	1	25680564	1680	55.90	4.49	12	1.15	117.00	1458.00	13624	20230324	-52.00	2185	20230217	199.31	7460	-12.33	20240109	5990	9.18	20240206	14090	-53.58	20230324	4120	58.74	20230223	3.92	N	208370	500	128 억		170917	N	N	0	N	00	N
35	20240223	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	-20	5	-0.31	1874930330	285077	99.07	6600	6660	6510	8500	4580	6540	6576.93	0.67	0	-16548	6740	6640	6570	6470	6400	6605	6435	128	1960	500	4050	10	1	25680564	1674	55.73	4.47	12	1.11	117.00	1458.00	13624	20230324	-52.14	2185	20230217	198.40	7460	-12.60	20240109	5990	8.85	20240206	14090	-53.73	20230324	4120	58.25	20230223	3.92	N	208370	500	128 억		170917	N	N	0	N	00	N
36	20240223	140858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	-10	5	-0.15	1636016470	248558	86.38	6600	6660	6510	8500	4580	6540	6582.03	0.67	0	5004	6740	6640	6570	6470	6400	6605	6435	128	1960	500	4050	10	1	25680564	1677	55.81	4.48	12	0.97	117.00	1458.00	13624	20230324	-52.07	2185	20230217	198.86	7460	-12.47	20240109	5990	9.02	20240206	14090	-53.66	20230324	4120	58.50	20230223	3.92	N	208370	500	128 억		170917	N	N	0	N	00	N
37	20240223	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	-10	5	-0.15	1439498950	218439	75.92	6600	6660	6510	8500	4580	6540	6589.94	0.67	0	14516	6740	6640	6570	6470	6400	6605	6435	128	1960	500	4050	10	1	25680564	1677	55.81	4.48	12	0.85	117.00	1458.00	13624	20230324	-52.07	2185	20230217	198.86	7460	-12.47	20240109	5990	9.02	20240206	14090	-53.66	20230324	4120	58.50	20230223	3.92	N	208370	500	128 억		170917	N	N	0	N	00	N
38	20240223	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	50	2	0.76	1214134000	184071	63.97	6600	6660	6510	8500	4580	6540	6596.01	0.67	0	23915	6740	6640	6570	6470	6400	6605	6435	128	1960	500	4050	10	1	25680564	1692	56.32	4.52	12	0.72	117.00	1458.00	13624	20230324	-51.63	2185	20230217	201.60	7460	-11.66	20240109	5990	10.02	20240206	14090	-53.23	20230324	4120	59.95	20230223	3.92	N	208370	500	128 억		170917	N	N	0	N	00	N
39	20240223	110847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	60	2	0.92	922820510	139994	48.65	6600	6650	6510	8500	4580	6540	6591.86	0.67	0	10983	6740	6640	6570	6470	6400	6605	6435	128	1960	500	4050	10	1	25680564	1695	56.41	4.53	12	0.55	117.00	1458.00	13624	20230324	-51.56	2185	20230217	202.06	7460	-11.53	20240109	5990	10.18	20240206	14090	-53.16	20230324	4120	60.19	20230223	3.92	N	208370	500	128 억		170917	N	N	0	N	00	N
40	20240223	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	60	2	0.92	724982260	110086	38.26	6600	6650	6510	8500	4580	6540	6585.61	0.67	0	1492	6740	6640	6570	6470	6400	6605	6435	128	1960	500	4050	10	1	25680564	1695	56.41	4.53	12	0.43	117.00	1458.00	13624	20230324	-51.56	2185	20230217	202.06	7460	-11.53	20240109	5990	10.18	20240206	14090	-53.16	20230324	4120	60.19	20230223	3.92	N	208370	500	128 억		170917	N	N	0	N	00	N
41	20240223	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	0	3	0.00	175695380	26746	9.30	6600	6630	6540	8500	4580	6540	6569.05	0.67	0	-9249	6740	6640	6570	6470	6400	6605	6435	128	1960	500	4050	10	1	25680564	1680	55.90	4.49	12	0.10	117.00	1458.00	13624	20230324	-52.00	2185	20230217	199.31	7460	-12.33	20240109	5990	9.18	20240206	14090	-53.58	20230324	4120	58.74	20230223	3.92	N	208370	500	128 억		170917	N	N	0	N	00	N
42	20240222	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	-30	5	-0.46	1874513650	284711	62.52	6670	6670	6500	8540	4600	6570	6583.97	0.68	0	-3106	7050	6810	6610	6370	6170	6710	6270	128	1970	500	4070	10	1	25680564	1680	55.90	4.49	12	1.11	117.00	1458.00	13624	20230324	-52.00	2185	20230217	199.31	7460	-12.33	20240109	5990	9.18	20240206	14090	-53.58	20230324	3525	85.53	20230222	3.90	N	208370	500	128 억		173738	N	N	0	N	00	N
43	20240222	150852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	0	3	0.00	1779137180	270160	59.32	6670	6670	6500	8540	4600	6570	6585.49	0.68	0	-2214	7050	6810	6610	6370	6170	6710	6270	128	1970	500	4070	10	1	25680564	1687	56.15	4.51	12	1.05	117.00	1458.00	13624	20230324	-51.78	2185	20230217	200.69	7460	-11.93	20240109	5990	9.68	20240206	14090	-53.37	20230324	3525	86.38	20230222	3.90	N	208370	500	128 억		173738	N	N	0	N	00	N
44	20240222	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	20	2	0.30	1437662370	218003	47.87	6670	6670	6500	8540	4600	6570	6594.69	0.68	0	3119	7050	6810	6610	6370	6170	6710	6270	128	1970	500	4070	10	1	25680564	1692	56.32	4.52	12	0.85	117.00	1458.00	13624	20230324	-51.63	2185	20230217	201.60	7460	-11.66	20240109	5990	10.02	20240206	14090	-53.23	20230324	3525	86.95	20230222	3.90	N	208370	500	128 억		173738	N	N	0	N	00	N
45	20240222	130837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	20	2	0.30	1184425250	179500	39.41	6670	6670	6500	8540	4600	6570	6598.47	0.68	0	3393	7050	6810	6610	6370	6170	6710	6270	128	1970	500	4070	10	1	25680564	1692	56.32	4.52	12	0.70	117.00	1458.00	13624	20230324	-51.63	2185	20230217	201.60	7460	-11.66	20240109	5990	10.02	20240206	14090	-53.23	20230324	3525	86.95	20230222	3.90	N	208370	500	128 억		173738	N	N	0	N	00	N
46	20240222	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	60	2	0.91	951318490	144237	31.67	6670	6670	6500	8540	4600	6570	6595.52	0.68	0	12235	7050	6810	6610	6370	6170	6710	6270	128	1970	500	4070	10	1	25680564	1703	56.67	4.55	12	0.56	117.00	1458.00	13624	20230324	-51.34	2185	20230217	203.43	7460	-11.13	20240109	5990	10.68	20240206	14090	-52.95	20230324	3525	88.09	20230222	3.90	N	208370	500	128 억		173738	N	N	0	N	00	N
47	20240222	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6640	70	2	1.07	797017980	120967	26.56	6670	6670	6500	8540	4600	6570	6588.72	0.68	0	5491	7050	6810	6610	6370	6170	6710	6270	128	1970	500	4070	10	1	25680564	1705	56.75	4.55	12	0.47	117.00	1458.00	13624	20230324	-51.26	2185	20230217	203.89	7460	-10.99	20240109	5990	10.85	20240206	14090	-52.87	20230324	3525	88.37	20230222	3.90	N	208370	500	128 억		173738	N	N	0	N	00	N
48	20240222	100837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	-20	5	-0.30	496997420	75705	16.62	6670	6670	6500	8540	4600	6570	6564.92	0.68	0	-4556	7050	6810	6610	6370	6170	6710	6270	128	1970	500	4070	10	1	25680564	1682	55.98	4.49	12	0.29	117.00	1458.00	13624	20230324	-51.92	2185	20230217	199.77	7460	-12.20	20240109	5990	9.35	20240206	14090	-53.51	20230324	3525	85.82	20230222	3.90	N	208370	500	128 억		173738	N	N	0	N	00	N
49	20240222	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	10	2	0.15	193049420	29292	6.43	6670	6670	6520	8540	4600	6570	6590.52	0.68	0	-4648	7050	6810	6610	6370	6170	6710	6270	128	1970	500	4070	10	1	25680564	1690	56.24	4.51	12	0.11	117.00	1458.00	13624	20230324	-51.70	2185	20230217	201.14	7460	-11.80	20240109	5990	9.85	20240206	14090	-53.30	20230324	3525	86.67	20230222	3.90	N	208370	500	128 억		173738	N	N	0	N	00	N
50	20240221	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-140	5	-2.09	2971476950	453302	140.39	6850	6850	6410	8720	4700	6710	6554.98	0.58	0	23856	6950	6830	6740	6620	6530	6785	6575	128	2010	500	4160	10	1	25680564	1687	56.15	4.51	12	1.77	117.00	1458.00	13624	20230324	-51.78	2175	20230215	202.07	7460	-11.93	20240109	5990	9.68	20240206	14090	-53.37	20230324	3170	107.26	20230221	4.17	N	208370	500	128 억		149660	N	N	0	N	00	N
51	20240221	150837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	-180	5	-2.68	2828793750	431525	133.65	6850	6850	6410	8720	4700	6710	6555.16	0.58	0	25720	6950	6830	6740	6620	6530	6785	6575	128	2010	500	4160	10	1	25680564	1677	55.81	4.48	12	1.68	117.00	1458.00	13624	20230324	-52.07	2175	20230215	200.23	7460	-12.47	20240109	5990	9.02	20240206	14090	-53.66	20230324	3170	105.99	20230221	4.17	N	208370	500	128 억		149660	N	N	0	N	00	N
52	20240221	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	-170	5	-2.53	2557859310	389963	120.77	6850	6850	6410	8720	4700	6710	6559.04	0.58	0	33906	6950	6830	6740	6620	6530	6785	6575	128	2010	500	4160	10	1	25680564	1680	55.90	4.49	12	1.52	117.00	1458.00	13624	20230324	-52.00	2175	20230215	200.69	7460	-12.33	20240109	5990	9.18	20240206	14090	-53.58	20230324	3170	106.31	20230221	4.17	N	208370	500	128 억		149660	N	N	0	N	00	N
53	20240221	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-210	5	-3.13	2070942540	314953	97.54	6850	6850	6410	8720	4700	6710	6575.18	0.58	0	8660	6950	6830	6740	6620	6530	6785	6575	128	2010	500	4160	10	1	25680564	1669	55.56	4.46	12	1.23	117.00	1458.00	13624	20230324	-52.29	2175	20230215	198.85	7460	-12.87	20240109	5990	8.51	20240206	14090	-53.87	20230324	3170	105.05	20230221	4.17	N	208370	500	128 억		149660	N	N	0	N	00	N
54	20240221	120837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-140	5	-2.09	1821962240	276781	85.72	6850	6850	6410	8720	4700	6710	6582.45	0.58	0	2741	6950	6830	6740	6620	6530	6785	6575	128	2010	500	4160	10	1	25680564	1687	56.15	4.51	12	1.08	117.00	1458.00	13624	20230324	-51.78	2175	20230215	202.07	7460	-11.93	20240109	5990	9.68	20240206	14090	-53.37	20230324	3170	107.26	20230221	4.17	N	208370	500	128 억		149660	N	N	0	N	00	N
55	20240221	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	-120	5	-1.79	1681056870	255359	79.09	6850	6850	6410	8720	4700	6710	6582.85	0.58	0	4226	6950	6830	6740	6620	6530	6785	6575	128	2010	500	4160	10	1	25680564	1692	56.32	4.52	12	0.99	117.00	1458.00	13624	20230324	-51.63	2175	20230215	202.99	7460	-11.66	20240109	5990	10.02	20240206	14090	-53.23	20230324	3170	107.89	20230221	4.17	N	208370	500	128 억		149660	N	N	0	N	00	N
56	20240221	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	-130	5	-1.94	1533338050	232954	72.15	6850	6850	6410	8720	4700	6710	6581.86	0.58	0	3046	6950	6830	6740	6620	6530	6785	6575	128	2010	500	4160	10	1	25680564	1690	56.24	4.51	12	0.91	117.00	1458.00	13624	20230324	-51.70	2175	20230215	202.53	7460	-11.80	20240109	5990	9.85	20240206	14090	-53.30	20230324	3170	107.57	20230221	4.17	N	208370	500	128 억		149660	N	N	0	N	00	N
57	20240221	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6610	-100	5	-1.49	328764510	49029	15.18	6850	6850	6610	8720	4700	6710	6705.46	0.58	0	-17449	6950	6830	6740	6620	6530	6785	6575	128	2010	500	4160	10	1	25680564	1697	56.50	4.53	12	0.19	117.00	1458.00	13624	20230324	-51.48	2175	20230215	203.91	7460	-11.39	20240109	5990	10.35	20240206	14090	-53.09	20230324	3170	108.52	20230221	4.17	N	208370	500	128 억		149660	N	N	0	N	00	N
58	20240220	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	-60	5	-0.89	2149284590	319992	33.70	6800	6860	6650	8800	4740	6770	6716.71	0.52	0	14525	7116	6942	6766	6592	6416	7030	6680	128	2030	500	4190	10	1	25680564	1723	57.35	4.60	12	1.25	117.00	1458.00	13624	20230324	-50.75	2175	20230215	208.51	7460	-10.05	20240109	5990	12.02	20240206	14090	-52.38	20230324	2345	186.14	20230220	3.98	N	208370	500	128 억		133631	N	N	0	N	00	N
59	20240220	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	-80	5	-1.18	2008081040	298884	31.48	6800	6860	6650	8800	4740	6770	6718.60	0.52	0	14039	7116	6942	6766	6592	6416	7030	6680	128	2030	500	4190	10	1	25680564	1718	57.18	4.59	12	1.16	117.00	1458.00	13624	20230324	-50.90	2175	20230215	207.59	7460	-10.32	20240109	5990	11.69	20240206	14090	-52.52	20230324	2345	185.29	20230220	3.98	N	208370	500	128 억		133631	N	N	0	N	00	N
60	20240220	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6680	-90	5	-1.33	1752609440	260673	27.45	6800	6860	6650	8800	4740	6770	6723.40	0.52	0	10769	7116	6942	6766	6592	6416	7030	6680	128	2030	500	4190	10	1	25680564	1715	57.09	4.58	12	1.02	117.00	1458.00	13624	20230324	-50.97	2175	20230215	207.13	7460	-10.46	20240109	5990	11.52	20240206	14090	-52.59	20230324	2345	184.86	20230220	3.98	N	208370	500	128 억		133631	N	N	0	N	00	N
61	20240220	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	-50	5	-0.74	1529959420	227398	23.95	6800	6860	6650	8800	4740	6770	6728.11	0.52	0	1658	7116	6942	6766	6592	6416	7030	6680	128	2030	500	4190	10	1	25680564	1726	57.44	4.61	12	0.89	117.00	1458.00	13624	20230324	-50.68	2175	20230215	208.97	7460	-9.92	20240109	5990	12.19	20240206	14090	-52.31	20230324	2345	186.57	20230220	3.98	N	208370	500	128 억		133631	N	N	0	N	00	N
62	20240220	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-20	5	-0.30	1385726920	205878	21.68	6800	6860	6650	8800	4740	6770	6730.82	0.52	0	382	7116	6942	6766	6592	6416	7030	6680	128	2030	500	4190	10	1	25680564	1733	57.69	4.63	12	0.80	117.00	1458.00	13624	20230324	-50.46	2175	20230215	210.34	7460	-9.52	20240109	5990	12.69	20240206	14090	-52.09	20230324	2345	187.85	20230220	3.98	N	208370	500	128 억		133631	N	N	0	N	00	N
63	20240220	110826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	-60	5	-0.89	1255483950	186492	19.64	6800	6860	6650	8800	4740	6770	6732.11	0.52	0	-3318	7116	6942	6766	6592	6416	7030	6680	128	2030	500	4190	10	1	25680564	1723	57.35	4.60	12	0.73	117.00	1458.00	13624	20230324	-50.75	2175	20230215	208.51	7460	-10.05	20240109	5990	12.02	20240206	14090	-52.38	20230324	2345	186.14	20230220	3.98	N	208370	500	128 억		133631	N	N	0	N	00	N
64	20240220	100818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	0	3	0.00	988649790	146938	15.48	6800	6860	6650	8800	4740	6770	6728.35	0.52	0	-7036	7116	6942	6766	6592	6416	7030	6680	128	2030	500	4190	10	1	25680564	1739	57.86	4.64	12	0.57	117.00	1458.00	13624	20230324	-50.31	2175	20230215	211.26	7460	-9.25	20240109	5990	13.02	20240206	14090	-51.95	20230324	2345	188.70	20230220	3.98	N	208370	500	128 억		133631	N	N	0	N	00	N
65	20240220	090834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	-30	5	-0.44	337320550	49648	5.23	6800	6860	6730	8800	4740	6770	6794.24	0.52	0	-27203	7116	6942	6766	6592	6416	7030	6680	128	2030	500	4190	10	1	25680564	1731	57.61	4.62	12	0.19	117.00	1458.00	13624	20230324	-50.53	2175	20230215	209.89	7460	-9.65	20240109	5990	12.52	20240206	14090	-52.16	20230324	2345	187.42	20230220	3.98	N	208370	500	128 억		133631	N	N	0	N	00	N
66	20240219	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	130	2	1.96	6365416070	941628	14.47	6690	6940	6590	8630	4650	6640	6760.07	0.25	0	69801	7720	7180	6890	6350	6060	7035	6205	128	1990	500	4110	10	1	25680564	1739	57.86	4.64	12	3.67	117.00	1458.00	13624	20230324	-50.31	2175	20230215	211.26	7460	-9.25	20240109	5990	13.02	20240206	14090	-51.95	20230324	2345	188.70	20230220	4.06	N	208370	500	128 억		63991	N	N	0	N	00	N
67	20240219	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	140	2	2.11	6145597490	909158	13.97	6690	6940	6590	8630	4650	6640	6759.72	0.25	0	75341	7720	7180	6890	6350	6060	7035	6205	128	1990	500	4110	10	1	25680564	1741	57.95	4.65	12	3.54	117.00	1458.00	13624	20230324	-50.23	2175	20230215	211.72	7460	-9.12	20240109	5990	13.19	20240206	14090	-51.88	20230324	2345	189.13	20230220	4.06	N	208370	500	128 억		63991	N	N	0	N	00	N
68	20240219	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	100	2	1.51	5500382810	813736	12.50	6690	6940	6590	8630	4650	6640	6759.49	0.25	0	83897	7720	7180	6890	6350	6060	7035	6205	128	1990	500	4110	10	1	25680564	1731	57.61	4.62	12	3.17	117.00	1458.00	13624	20230324	-50.53	2175	20230215	209.89	7460	-9.65	20240109	5990	12.52	20240206	14090	-52.16	20230324	2345	187.42	20230220	4.06	N	208370	500	128 억		63991	N	N	0	N	00	N
69	20240219	130832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	70	2	1.05	5264741810	778720	11.97	6690	6940	6590	8630	4650	6640	6760.84	0.25	0	80988	7720	7180	6890	6350	6060	7035	6205	128	1990	500	4110	10	1	25680564	1723	57.35	4.60	12	3.03	117.00	1458.00	13624	20230324	-50.75	2175	20230215	208.51	7460	-10.05	20240109	5990	12.02	20240206	14090	-52.38	20230324	2345	186.14	20230220	4.06	N	208370	500	128 억		63991	N	N	0	N	00	N
70	20240219	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	180	2	2.71	4704129940	695989	10.69	6690	6940	6590	8630	4650	6640	6759.00	0.25	0	81329	7720	7180	6890	6350	6060	7035	6205	128	1990	500	4110	10	1	25680564	1751	58.29	4.68	12	2.71	117.00	1458.00	13624	20230324	-49.94	2175	20230215	213.56	7460	-8.58	20240109	5990	13.86	20240206	14090	-51.60	20230324	2345	190.83	20230220	4.06	N	208370	500	128 억		63991	N	N	0	N	00	N
71	20240219	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	260	2	3.92	3836929080	569902	8.76	6690	6930	6590	8630	4650	6640	6732.69	0.25	0	70111	7720	7180	6890	6350	6060	7035	6205	128	1990	500	4110	10	1	25680564	1772	58.97	4.73	12	2.22	117.00	1458.00	13624	20230324	-49.35	2175	20230215	217.24	7460	-7.51	20240109	5990	15.19	20240206	14090	-51.03	20230324	2345	194.24	20230220	4.06	N	208370	500	128 억		63991	N	N	0	N	00	N
72	20240219	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	50	2	0.75	2170240660	324804	4.99	6690	6780	6590	8630	4650	6640	6681.76	0.25	0	39451	7720	7180	6890	6350	6060	7035	6205	128	1990	500	4110	10	1	25680564	1718	57.18	4.59	12	1.26	117.00	1458.00	13624	20230324	-50.90	2175	20230215	207.59	7460	-10.32	20240109	5990	11.69	20240206	14090	-52.52	20230324	2345	185.29	20230220	4.06	N	208370	500	128 억		63991	N	N	0	N	00	N
73	20240219	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6660	20	2	0.30	770938240	114877	1.77	6690	6780	6660	8630	4650	6640	6711.29	0.25	0	9844	7720	7180	6890	6350	6060	7035	6205	128	1990	500	4110	10	1	25680564	1710	56.92	4.57	12	0.45	117.00	1458.00	13624	20230324	-51.12	2175	20230215	206.21	7460	-10.72	20240109	5990	11.19	20240206	14090	-52.73	20230324	2345	184.01	20230220	4.06	N	208370	500	128 억		63991	N	N	0	N	00	N
74	20240216	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6640	220	2	3.43	45782041080	6486155	3557.59	6770	7430	6600	8340	4500	6420	7058.48	0.65	0	-106518	6586	6502	6436	6352	6286	6470	6320	128	1920	500	3980	10	1	25680564	1705	56.75	4.55	12	25.26	117.00	1458.00	13624	20230324	-51.26	2175	20230215	205.29	7460	-10.99	20240109	5990	10.85	20240206	14090	-52.87	20230324	2260	193.81	20230217	4.12	N	208370	500	128 억		167521	N	N	0	N	00	N
75	20240216	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	290	2	4.52	45157402050	6392114	3506.01	6770	7430	6600	8340	4500	6420	7064.55	0.65	0	-113664	6586	6502	6436	6352	6286	6470	6320	128	1920	500	3980	10	1	25680564	1723	57.35	4.60	12	24.89	117.00	1458.00	13624	20230324	-50.75	2175	20230215	208.51	7460	-10.05	20240109	5990	12.02	20240206	14090	-52.38	20230324	2260	196.90	20230217	4.12	N	208370	500	128 억		167521	N	N	0	N	00	N
76	20240216	140830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	320	2	4.98	43606856800	6160398	3378.91	6770	7430	6680	8340	4500	6420	7078.58	0.65	0	-123917	6586	6502	6436	6352	6286	6470	6320	128	1920	500	3980	10	1	25680564	1731	57.61	4.62	12	23.99	117.00	1458.00	13624	20230324	-50.53	2175	20230215	209.89	7460	-9.65	20240109	5990	12.52	20240206	14090	-52.16	20230324	2260	198.23	20230217	4.12	N	208370	500	128 억		167521	N	N	0	N	00	N
77	20240216	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	430	2	6.70	41904407150	5909958	3241.55	6770	7430	6680	8340	4500	6420	7090.47	0.65	0	-136457	6586	6502	6436	6352	6286	6470	6320	128	1920	500	3980	10	1	25680564	1759	58.55	4.70	12	23.01	117.00	1458.00	13624	20230324	-49.72	2175	20230215	214.94	7460	-8.18	20240109	5990	14.36	20240206	14090	-51.38	20230324	2260	203.10	20230217	4.12	N	208370	500	128 억		167521	N	N	0	N	00	N
78	20240216	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	400	2	6.23	39937553520	5620352	3082.70	6770	7430	6680	8340	4500	6420	7105.88	0.65	0	-136071	6586	6502	6436	6352	6286	6470	6320	128	1920	500	3980	10	1	25680564	1751	58.29	4.68	12	21.89	117.00	1458.00	13624	20230324	-49.94	2175	20230215	213.56	7460	-8.58	20240109	5990	13.86	20240206	14090	-51.60	20230324	2260	201.77	20230217	4.12	N	208370	500	128 억		167521	N	N	0	N	00	N
79	20240216	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	740	2	11.53	23966412460	3406303	1868.32	6770	7320	6680	8340	4500	6420	7035.90	0.65	0	-120734	6586	6502	6436	6352	6286	6470	6320	128	1920	500	3980	10	1	25680564	1839	61.20	4.91	12	13.26	117.00	1458.00	13624	20230324	-47.45	2175	20230215	229.20	7460	-4.02	20240109	5990	19.53	20240206	14090	-49.18	20230324	2260	216.81	20230217	4.12	N	208370	500	128 억		167521	N	N	0	N	00	N
80	20240216	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	630	2	9.81	17382173460	2472675	1356.24	6770	7320	6680	8340	4500	6420	7029.70	0.65	0	-93251	6586	6502	6436	6352	6286	6470	6320	128	1920	500	3980	10	1	25680564	1810	60.26	4.84	12	9.63	117.00	1458.00	13624	20230324	-48.25	2175	20230215	224.14	7460	-5.50	20240109	5990	17.70	20240206	14090	-49.96	20230324	2260	211.95	20230217	4.12	N	208370	500	128 억		167521	N	N	0	N	00	N
81	20240216	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	510	2	7.94	6025948710	849123	465.73	6770	7320	6710	8340	4500	6420	7096.67	0.65	0	-90962	6586	6502	6436	6352	6286	6470	6320	128	1920	500	3980	10	1	25680564	1780	59.23	4.75	12	3.31	117.00	1458.00	13624	20230324	-49.13	2175	20230215	218.62	7460	-7.10	20240109	5990	15.69	20240206	14090	-50.82	20230324	2260	206.64	20230217	4.12	N	208370	500	128 억		167521	N	N	0	N	00	N
82	20240215	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	0	3	0.00	1152508570	179195	93.85	6490	6520	6370	8340	4500	6420	6431.59	0.61	0	12313	6586	6502	6376	6292	6166	6545	6335	128	1920	500	3980	10	1	25680564	1649	54.87	4.40	12	0.70	117.00	1458.00	13624	20230324	-52.88	2175	20230215	195.17	7460	-13.94	20240109	5990	7.18	20240206	14090	-54.44	20230324	2250	185.33	20230215	4.14	N	208370	500	128 억		155534	N	N	0	N	00	N
83	20240215	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	10	2	0.16	1094196350	170112	89.09	6490	6520	6370	8340	4500	6420	6432.21	0.61	0	7417	6586	6502	6376	6292	6166	6545	6335	128	1920	500	3980	10	1	25680564	1651	54.96	4.41	12	0.66	117.00	1458.00	13624	20230324	-52.80	2175	20230215	195.63	7460	-13.81	20240109	5990	7.35	20240206	14090	-54.36	20230324	2250	185.78	20230215	4.14	N	208370	500	128 억		155534	N	N	0	N	00	N
84	20240215	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	0	3	0.00	971605590	151084	79.13	6490	6520	6370	8340	4500	6420	6430.90	0.61	0	7040	6586	6502	6376	6292	6166	6545	6335	128	1920	500	3980	10	1	25680564	1649	54.87	4.40	12	0.59	117.00	1458.00	13624	20230324	-52.88	2175	20230215	195.17	7460	-13.94	20240109	5990	7.18	20240206	14090	-54.44	20230324	2250	185.33	20230215	4.14	N	208370	500	128 억		155534	N	N	0	N	00	N
85	20240215	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-20	5	-0.31	857098340	133249	69.78	6490	6520	6370	8340	4500	6420	6432.31	0.61	0	6088	6586	6502	6376	6292	6166	6545	6335	128	1920	500	3980	10	1	25680564	1644	54.70	4.39	12	0.52	117.00	1458.00	13624	20230324	-53.02	2175	20230215	194.25	7460	-14.21	20240109	5990	6.84	20240206	14090	-54.58	20230324	2250	184.44	20230215	4.14	N	208370	500	128 억		155534	N	N	0	N	00	N
86	20240215	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	20	2	0.31	753409210	117090	61.32	6490	6520	6370	8340	4500	6420	6434.45	0.61	0	8642	6586	6502	6376	6292	6166	6545	6335	128	1920	500	3980	10	1	25680564	1654	55.04	4.42	12	0.46	117.00	1458.00	13624	20230324	-52.73	2175	20230215	196.09	7460	-13.67	20240109	5990	7.51	20240206	14090	-54.29	20230324	2250	186.22	20230215	4.14	N	208370	500	128 억		155534	N	N	0	N	00	N
87	20240215	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-10	5	-0.16	609326980	94628	49.56	6490	6520	6400	8340	4500	6420	6439.18	0.61	0	7386	6586	6502	6376	6292	6166	6545	6335	128	1920	500	3980	10	1	25680564	1646	54.79	4.40	12	0.37	117.00	1458.00	13624	20230324	-52.95	2175	20230215	194.71	7460	-14.08	20240109	5990	7.01	20240206	14090	-54.51	20230324	2250	184.89	20230215	4.14	N	208370	500	128 억		155534	N	N	0	N	00	N
88	20240215	100814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	60	2	0.93	440515880	68361	35.80	6490	6520	6400	8340	4500	6420	6443.96	0.61	0	10281	6586	6502	6376	6292	6166	6545	6335	128	1920	500	3980	10	1	25680564	1664	55.38	4.44	12	0.27	117.00	1458.00	13624	20230324	-52.44	2175	20230215	197.93	7460	-13.14	20240109	5990	8.18	20240206	14090	-54.01	20230324	2250	188.00	20230215	4.14	N	208370	500	128 억		155534	N	N	0	N	00	N
89	20240215	090816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	30	2	0.47	146927450	22875	11.98	6490	6490	6400	8340	4500	6420	6423.06	0.61	0	5978	6586	6502	6376	6292	6166	6545	6335	128	1920	500	3980	10	1	25680564	1656	55.13	4.42	12	0.09	117.00	1458.00	13624	20230324	-52.66	2175	20230215	196.55	7460	-13.54	20240109	5990	7.68	20240206	14090	-54.22	20230324	2250	186.67	20230215	4.14	N	208370	500	128 억		155534	N	N	0	N	00	N
90	20240214	160809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	30	2	0.47	1214212080	190518	114.97	6300	6460	6250	8300	4480	6390	6373.21	0.45	0	39607	6523	6456	6353	6286	6183	6490	6320	128	1910	500	3960	10	1	25680564	1649	54.87	4.40	12	0.74	117.00	1458.00	13624	20230324	-52.88	2175	20230215	195.17	7460	-13.94	20240109	5990	7.18	20240206	14090	-54.44	20230324	2250	185.33	20230215	4.15	N	208370	500	128 억		115863	N	N	0	N	00	N
91	20240214	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	30	2	0.47	1134774190	178122	107.49	6300	6460	6250	8300	4480	6390	6370.76	0.45	0	37556	6523	6456	6353	6286	6183	6490	6320	128	1910	500	3960	10	1	25680564	1649	54.87	4.40	12	0.69	117.00	1458.00	13624	20230324	-52.88	2175	20230215	195.17	7460	-13.94	20240109	5990	7.18	20240206	14090	-54.44	20230324	2250	185.33	20230215	4.15	N	208370	500	128 억		115863	N	N	0	N	00	N
92	20240214	140807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	50	2	0.78	939772610	147649	89.10	6300	6460	6250	8300	4480	6390	6364.89	0.45	0	29927	6523	6456	6353	6286	6183	6490	6320	128	1910	500	3960	10	1	25680564	1654	55.04	4.42	12	0.57	117.00	1458.00	13624	20230324	-52.73	2175	20230215	196.09	7460	-13.67	20240109	5990	7.51	20240206	14090	-54.29	20230324	2250	186.22	20230215	4.15	N	208370	500	128 억		115863	N	N	0	N	00	N
93	20240214	130810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	50	2	0.78	827285370	130181	78.56	6300	6450	6250	8300	4480	6390	6354.86	0.45	0	28807	6523	6456	6353	6286	6183	6490	6320	128	1910	500	3960	10	1	25680564	1654	55.04	4.42	12	0.51	117.00	1458.00	13624	20230324	-52.73	2175	20230215	196.09	7460	-13.67	20240109	5990	7.51	20240206	14090	-54.29	20230324	2250	186.22	20230215	4.15	N	208370	500	128 억		115863	N	N	0	N	00	N
94	20240214	120804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-30	5	-0.47	753551640	118685	71.62	6300	6450	6250	8300	4480	6390	6349.14	0.45	0	28267	6523	6456	6353	6286	6183	6490	6320	128	1910	500	3960	10	1	25680564	1633	54.36	4.36	12	0.46	117.00	1458.00	13624	20230324	-53.32	2175	20230215	192.41	7460	-14.75	20240109	5990	6.18	20240206	14090	-54.86	20230324	2250	182.67	20230215	4.15	N	208370	500	128 억		115863	N	N	0	N	00	N
95	20240214	110810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-30	5	-0.47	523805820	82571	49.83	6300	6450	6250	8300	4480	6390	6343.65	0.45	0	4579	6523	6456	6353	6286	6183	6490	6320	128	1910	500	3960	10	1	25680564	1633	54.36	4.36	12	0.32	117.00	1458.00	13624	20230324	-53.32	2175	20230215	192.41	7460	-14.75	20240109	5990	6.18	20240206	14090	-54.86	20230324	2250	182.67	20230215	4.15	N	208370	500	128 억		115863	N	N	0	N	00	N
96	20240214	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-80	5	-1.25	90875210	14477	8.74	6300	6350	6250	8300	4480	6390	6276.49	0.45	0	693	6523	6456	6353	6286	6183	6490	6320	128	1910	500	3960	10	1	25680564	1620	53.93	4.33	12	0.06	117.00	1458.00	13624	20230324	-53.68	2175	20230215	190.11	7460	-15.42	20240109	5990	5.34	20240206	14090	-55.22	20230324	2250	180.44	20230215	4.15	N	208370	500	128 억		115863	N	N	0	N	00	N
97	20240213	160800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	110	2	1.75	1041463370	164326	125.83	6260	6420	6250	8160	4400	6280	6337.75	0.31	0	31440	6400	6340	6220	6160	6040	6370	6190	128	1880	500	3890	10	1	25680564	1641	54.62	4.38	12	0.64	117.00	1458.00	13624	20230324	-53.10	2175	20230215	193.79	7460	-14.34	20240109	5990	6.68	20240206	14090	-54.65	20230324	2250	184.00	20230215	4.23	N	208370	500	128 억		80893	N	N	0	N	00	N
98	20240213	150757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	120	2	1.91	977867920	154378	118.21	6260	6420	6250	8160	4400	6280	6334.26	0.31	0	31810	6400	6340	6220	6160	6040	6370	6190	128	1880	500	3890	10	1	25680564	1644	54.70	4.39	12	0.60	117.00	1458.00	13624	20230324	-53.02	2175	20230215	194.25	7460	-14.21	20240109	5990	6.84	20240206	14090	-54.58	20230324	2250	184.44	20230215	4.23	N	208370	500	128 억		80893	N	N	0	N	00	N
99	20240213	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	120	2	1.91	832973650	131742	100.88	6260	6400	6250	8160	4400	6280	6322.78	0.31	0	31281	6400	6340	6220	6160	6040	6370	6190	128	1880	500	3890	10	1	25680564	1644	54.70	4.39	12	0.51	117.00	1458.00	13624	20230324	-53.02	2175	20230215	194.25	7460	-14.21	20240109	5990	6.84	20240206	14090	-54.58	20230324	2250	184.44	20230215	4.23	N	208370	500	128 억		80893	N	N	0	N	00	N
100	20240213	130756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	80	2	1.27	702337230	111209	85.16	6260	6370	6250	8160	4400	6280	6315.48	0.31	0	25601	6400	6340	6220	6160	6040	6370	6190	128	1880	500	3890	10	1	25680564	1633	54.36	4.36	12	0.43	117.00	1458.00	13624	20230324	-53.32	2175	20230215	192.41	7460	-14.75	20240109	5990	6.18	20240206	14090	-54.86	20230324	2250	182.67	20230215	4.23	N	208370	500	128 억		80893	N	N	0	N	00	N
101	20240213	120806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	60	2	0.96	591436270	93754	71.79	6260	6350	6250	8160	4400	6280	6308.40	0.31	0	19529	6400	6340	6220	6160	6040	6370	6190	128	1880	500	3890	10	1	25680564	1628	54.19	4.35	12	0.37	117.00	1458.00	13624	20230324	-53.46	2175	20230215	191.49	7460	-15.01	20240109	5990	5.84	20240206	14090	-55.00	20230324	2250	181.78	20230215	4.23	N	208370	500	128 억		80893	N	N	0	N	00	N
102	20240213	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	10	2	0.16	426373650	67632	51.79	6260	6350	6250	8160	4400	6280	6304.33	0.31	0	7914	6400	6340	6220	6160	6040	6370	6190	128	1880	500	3890	10	1	25680564	1615	53.76	4.31	12	0.26	117.00	1458.00	13624	20230324	-53.83	2175	20230215	189.20	7460	-15.68	20240109	5990	5.01	20240206	14090	-55.36	20230324	2250	179.56	20230215	4.23	N	208370	500	128 억		80893	N	N	0	N	00	N
103	20240213	100644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	20	2	0.32	346442300	54960	42.08	6260	6350	6250	8160	4400	6280	6303.55	0.31	0	6706	6400	6340	6220	6160	6040	6370	6190	128	1880	500	3890	10	1	25680564	1618	53.85	4.32	12	0.21	117.00	1458.00	13624	20230324	-53.76	2175	20230215	189.66	7460	-15.55	20240109	5990	5.18	20240206	14090	-55.29	20230324	2250	180.00	20230215	4.23	N	208370	500	128 억		80893	N	N	0	N	00	N