KissMeData/253840/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	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-270	5	-4.16	535354320	85221	386.30	6430	6500	6220	8430	4550	6490	6282.85	2.18	0	-18269	6596	6542	6446	6392	6296	6570	6420	84	1940	500	4020	10	1	16722608	1040	3.82	0.73	12	0.51	1627.00	8489.00	11200	20231205	-44.46	5920	20231030	5.07	7980	-22.06	20240102	6220	0.00	20240229	11200	-44.46	20231205	5920	5.07	20231030	2.74	N	253840	500	83 억		365055	N	N	0	N	00	N
3	20240229	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-260	5	-4.01	479355220	76225	345.52	6430	6500	6220	8430	4550	6490	6288.69	2.18	0	-18220	6596	6542	6446	6392	6296	6570	6420	84	1940	500	4020	10	1	16722608	1042	3.83	0.73	12	0.46	1627.00	8489.00	11200	20231205	-44.38	5920	20231030	5.24	7980	-21.93	20240102	6220	0.16	20240229	11200	-44.38	20231205	5920	5.24	20231030	2.74	N	253840	500	83 억		365055	N	N	0	N	00	N
4	20240229	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-250	5	-3.85	407035550	64646	293.03	6430	6500	6220	8430	4550	6490	6296.38	2.18	0	-19985	6596	6542	6446	6392	6296	6570	6420	84	1940	500	4020	10	1	16722608	1043	3.84	0.74	12	0.39	1627.00	8489.00	11200	20231205	-44.29	5920	20231030	5.41	7980	-21.80	20240102	6220	0.32	20240229	11200	-44.29	20231205	5920	5.41	20231030	2.74	N	253840	500	83 억		365055	N	N	0	N	00	N
5	20240229	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-250	5	-3.85	363996790	57747	261.76	6430	6500	6230	8430	4550	6490	6303.30	2.18	0	-17200	6596	6542	6446	6392	6296	6570	6420	84	1940	500	4020	10	1	16722608	1043	3.84	0.74	12	0.35	1627.00	8489.00	11200	20231205	-44.29	5920	20231030	5.41	7980	-21.80	20240102	6230	0.16	20240229	11200	-44.29	20231205	5920	5.41	20231030	2.74	N	253840	500	83 억		365055	N	N	0	N	00	N
6	20240229	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-220	5	-3.39	271024640	42882	194.38	6430	6500	6270	8430	4550	6490	6320.24	2.18	0	-12881	6596	6542	6446	6392	6296	6570	6420	84	1940	500	4020	10	1	16722608	1049	3.85	0.74	12	0.26	1627.00	8489.00	11200	20231205	-44.02	5920	20231030	5.91	7980	-21.43	20240102	6270	0.00	20240229	11200	-44.02	20231205	5920	5.91	20231030	2.74	N	253840	500	83 억		365055	N	N	0	N	00	N
7	20240229	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-210	5	-3.24	234106710	37004	167.73	6430	6500	6270	8430	4550	6490	6326.52	2.18	0	-8793	6596	6542	6446	6392	6296	6570	6420	84	1940	500	4020	10	1	16722608	1050	3.86	0.74	12	0.22	1627.00	8489.00	11200	20231205	-43.93	5920	20231030	6.08	7980	-21.30	20240102	6270	0.16	20240229	11200	-43.93	20231205	5920	6.08	20231030	2.74	N	253840	500	83 억		365055	N	N	0	N	00	N
8	20240229	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-140	5	-2.16	104278620	16394	74.31	6430	6500	6320	8430	4550	6490	6360.78	2.18	0	-3940	6596	6542	6446	6392	6296	6570	6420	84	1940	500	4020	10	1	16722608	1062	3.90	0.75	12	0.10	1627.00	8489.00	11200	20231205	-43.30	5920	20231030	7.26	7980	-20.43	20240102	6320	0.47	20240229	11200	-43.30	20231205	5920	7.26	20231030	2.74	N	253840	500	83 억		365055	N	N	0	N	00	N
9	20240229	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-140	5	-2.16	23125440	3609	16.36	6430	6500	6330	8430	4550	6490	6407.71	2.18	0	-741	6596	6542	6446	6392	6296	6570	6420	84	1940	500	4020	10	1	16722608	1062	3.90	0.75	12	0.02	1627.00	8489.00	11200	20231205	-43.30	5920	20231030	7.26	7980	-20.43	20240102	6330	0.32	20240229	11200	-43.30	20231205	5920	7.26	20231030	2.74	N	253840	500	83 억		365055	N	N	0	N	00	N
10	20240228	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	60	2	0.93	136099650	21147	27.98	6430	6500	6350	8350	4510	6430	6435.70	2.20	0	-2092	6683	6556	6443	6316	6203	6500	6260	84	1920	500	3980	10	1	16722608	1085	3.99	0.76	12	0.13	1627.00	8489.00	11200	20231205	-42.05	5920	20231030	9.63	7980	-18.67	20240102	6330	2.53	20240227	11200	-42.05	20231205	5920	9.63	20231030	2.73	N	253840	500	83 억		367526	N	N	0	N	00	N
11	20240228	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	10	2	0.16	110294390	17164	22.71	6430	6500	6350	8350	4510	6430	6425.91	2.20	0	-1323	6683	6556	6443	6316	6203	6500	6260	84	1920	500	3980	10	1	16722608	1077	3.96	0.76	12	0.10	1627.00	8489.00	11200	20231205	-42.50	5920	20231030	8.78	7980	-19.30	20240102	6330	1.74	20240227	11200	-42.50	20231205	5920	8.78	20231030	2.73	N	253840	500	83 억		367526	N	N	0	N	00	N
12	20240228	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-10	5	-0.16	98575520	15339	20.29	6430	6500	6350	8350	4510	6430	6426.46	2.20	0	-875	6683	6556	6443	6316	6203	6500	6260	84	1920	500	3980	10	1	16722608	1074	3.95	0.76	12	0.09	1627.00	8489.00	11200	20231205	-42.68	5920	20231030	8.45	7980	-19.55	20240102	6330	1.42	20240227	11200	-42.68	20231205	5920	8.45	20231030	2.73	N	253840	500	83 억		367526	N	N	0	N	00	N
13	20240228	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	20	2	0.31	90737770	14118	18.68	6430	6500	6350	8350	4510	6430	6427.10	2.20	0	-830	6683	6556	6443	6316	6203	6500	6260	84	1920	500	3980	10	1	16722608	1079	3.96	0.76	12	0.08	1627.00	8489.00	11200	20231205	-42.41	5920	20231030	8.95	7980	-19.17	20240102	6330	1.90	20240227	11200	-42.41	20231205	5920	8.95	20231030	2.73	N	253840	500	83 억		367526	N	N	0	N	00	N
14	20240228	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	30	2	0.47	69531700	10833	14.33	6430	6480	6350	8350	4510	6430	6418.51	2.20	0	-380	6683	6556	6443	6316	6203	6500	6260	84	1920	500	3980	10	1	16722608	1080	3.97	0.76	12	0.06	1627.00	8489.00	11200	20231205	-42.32	5920	20231030	9.12	7980	-19.05	20240102	6330	2.05	20240227	11200	-42.32	20231205	5920	9.12	20231030	2.73	N	253840	500	83 억		367526	N	N	0	N	00	N
15	20240228	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	10	2	0.16	50062260	7807	10.33	6430	6480	6350	8350	4510	6430	6412.48	2.20	0	687	6683	6556	6443	6316	6203	6500	6260	84	1920	500	3980	10	1	16722608	1077	3.96	0.76	12	0.05	1627.00	8489.00	11200	20231205	-42.50	5920	20231030	8.78	7980	-19.30	20240102	6330	1.74	20240227	11200	-42.50	20231205	5920	8.78	20231030	2.73	N	253840	500	83 억		367526	N	N	0	N	00	N
16	20240228	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	0	3	0.00	34301730	5362	7.09	6430	6450	6350	8350	4510	6430	6397.19	2.20	0	496	6683	6556	6443	6316	6203	6500	6260	84	1920	500	3980	10	1	16722608	1075	3.95	0.76	12	0.03	1627.00	8489.00	11200	20231205	-42.59	5920	20231030	8.61	7980	-19.42	20240102	6330	1.58	20240227	11200	-42.59	20231205	5920	8.61	20231030	2.73	N	253840	500	83 억		367526	N	N	0	N	00	N
17	20240228	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	0	3	0.00	4724350	735	0.97	6430	6450	6390	8350	4510	6430	6427.69	2.20	0	-94	6683	6556	6443	6316	6203	6500	6260	84	1920	500	3980	10	1	16722608	1075	3.95	0.76	12	0.00	1627.00	8489.00	11200	20231205	-42.59	5920	20231030	8.61	7980	-19.42	20240102	6330	1.58	20240227	11200	-42.59	20231205	5920	8.61	20231030	2.73	N	253840	500	83 억		367526	N	N	0	N	00	N
18	20240227	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-100	5	-1.53	481538150	75290	194.99	6530	6570	6330	8480	4580	6530	6395.77	2.18	0	2525	6690	6610	6570	6490	6450	6590	6470	84	1950	500	4040	10	1	16722608	1075	3.95	0.76	12	0.45	1627.00	8489.00	11200	20231205	-42.59	5920	20231030	8.61	7980	-19.42	20240102	6330	1.58	20240227	11200	-42.59	20231205	5920	8.61	20231030	2.74	N	253840	500	83 억		364904	N	N	0	N	00	N
19	20240227	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-140	5	-2.14	413158810	64582	167.26	6530	6570	6330	8480	4580	6530	6397.43	2.18	0	-5869	6690	6610	6570	6490	6450	6590	6470	84	1950	500	4040	10	1	16722608	1069	3.93	0.75	12	0.39	1627.00	8489.00	11200	20231205	-42.95	5920	20231030	7.94	7980	-19.92	20240102	6330	0.95	20240227	11200	-42.95	20231205	5920	7.94	20231030	2.74	N	253840	500	83 억		364904	N	N	0	N	00	N
20	20240227	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-120	5	-1.84	341533770	53359	138.19	6530	6570	6330	8480	4580	6530	6400.68	2.18	0	-6777	6690	6610	6570	6490	6450	6590	6470	84	1950	500	4040	10	1	16722608	1072	3.94	0.76	12	0.32	1627.00	8489.00	11200	20231205	-42.77	5920	20231030	8.28	7980	-19.67	20240102	6330	1.26	20240227	11200	-42.77	20231205	5920	8.28	20231030	2.74	N	253840	500	83 억		364904	N	N	0	N	00	N
21	20240227	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-150	5	-2.30	323806800	50580	131.00	6530	6570	6330	8480	4580	6530	6401.87	2.18	0	-6967	6690	6610	6570	6490	6450	6590	6470	84	1950	500	4040	10	1	16722608	1067	3.92	0.75	12	0.30	1627.00	8489.00	11200	20231205	-43.04	5920	20231030	7.77	7980	-20.05	20240102	6330	0.79	20240227	11200	-43.04	20231205	5920	7.77	20231030	2.74	N	253840	500	83 억		364904	N	N	0	N	00	N
22	20240227	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-150	5	-2.30	252780780	39407	102.06	6530	6570	6350	8480	4580	6530	6414.62	2.18	0	-7000	6690	6610	6570	6490	6450	6590	6470	84	1950	500	4040	10	1	16722608	1067	3.92	0.75	12	0.24	1627.00	8489.00	11200	20231205	-43.04	5920	20231030	7.77	7980	-20.05	20240102	6350	0.47	20240227	11200	-43.04	20231205	5920	7.77	20231030	2.74	N	253840	500	83 억		364904	N	N	0	N	00	N
23	20240227	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-120	5	-1.84	211011520	32867	85.12	6530	6570	6350	8480	4580	6530	6420.16	2.18	0	-6822	6690	6610	6570	6490	6450	6590	6470	84	1950	500	4040	10	1	16722608	1072	3.94	0.76	12	0.20	1627.00	8489.00	11200	20231205	-42.77	5920	20231030	8.28	7980	-19.67	20240102	6350	0.94	20240227	11200	-42.77	20231205	5920	8.28	20231030	2.74	N	253840	500	83 억		364904	N	N	0	N	00	N
24	20240227	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-140	5	-2.14	157894600	24538	63.55	6530	6570	6390	8480	4580	6530	6434.70	2.18	0	-7072	6690	6610	6570	6490	6450	6590	6470	84	1950	500	4040	10	1	16722608	1069	3.93	0.75	12	0.15	1627.00	8489.00	11200	20231205	-42.95	5920	20231030	7.94	7980	-19.92	20240102	6390	0.00	20240227	11200	-42.95	20231205	5920	7.94	20231030	2.74	N	253840	500	83 억		364904	N	N	0	N	00	N
25	20240227	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-80	5	-1.23	42013890	6478	16.78	6530	6570	6420	8480	4580	6530	6485.63	2.18	0	-4016	6690	6610	6570	6490	6450	6590	6470	84	1950	500	4040	10	1	16722608	1079	3.96	0.76	12	0.04	1627.00	8489.00	11200	20231205	-42.41	5920	20231030	8.95	7980	-19.17	20240102	6420	0.47	20240227	11200	-42.41	20231205	5920	8.95	20231030	2.74	N	253840	500	83 억		364904	N	N	0	N	00	N
26	20240226	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	-120	5	-1.80	251970990	38360	89.69	6650	6650	6530	8640	4660	6650	6568.77	2.18	0	456	6870	6760	6680	6570	6490	6815	6625	84	1990	500	4120	10	1	16722608	1092	4.01	0.77	12	0.23	1627.00	8489.00	11200	20231205	-41.70	5920	20231030	10.30	7980	-18.17	20240102	6530	0.00	20240226	11200	-41.70	20231205	5920	10.30	20231030	2.72	N	253840	500	83 억		364448	N	N	0	N	00	N
27	20240226	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	-120	5	-1.80	234062390	35619	83.28	6650	6650	6530	8640	4660	6650	6571.28	2.18	0	753	6870	6760	6680	6570	6490	6815	6625	84	1990	500	4120	10	1	16722608	1092	4.01	0.77	12	0.21	1627.00	8489.00	11200	20231205	-41.70	5920	20231030	10.30	7980	-18.17	20240102	6530	0.00	20240226	11200	-41.70	20231205	5920	10.30	20231030	2.72	N	253840	500	83 억		364448	N	N	0	N	00	N
28	20240226	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-80	5	-1.20	189447750	28808	67.36	6650	6650	6530	8640	4660	6650	6576.22	2.18	0	4288	6870	6760	6680	6570	6490	6815	6625	84	1990	500	4120	10	1	16722608	1099	4.04	0.77	12	0.17	1627.00	8489.00	11200	20231205	-41.34	5920	20231030	10.98	7980	-17.67	20240102	6530	0.61	20240226	11200	-41.34	20231205	5920	10.98	20231030	2.72	N	253840	500	83 억		364448	N	N	0	N	00	N
29	20240226	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	-60	5	-0.90	173324140	26352	61.61	6650	6650	6530	8640	4660	6650	6577.27	2.18	0	4108	6870	6760	6680	6570	6490	6815	6625	84	1990	500	4120	10	1	16722608	1102	4.05	0.78	12	0.16	1627.00	8489.00	11200	20231205	-41.16	5920	20231030	11.32	7980	-17.42	20240102	6530	0.92	20240226	11200	-41.16	20231205	5920	11.32	20231030	2.72	N	253840	500	83 억		364448	N	N	0	N	00	N
30	20240226	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	-50	5	-0.75	154167050	23438	54.80	6650	6650	6530	8640	4660	6650	6577.65	2.18	0	3818	6870	6760	6680	6570	6490	6815	6625	84	1990	500	4120	10	1	16722608	1104	4.06	0.78	12	0.14	1627.00	8489.00	11200	20231205	-41.07	5920	20231030	11.49	7980	-17.29	20240102	6530	1.07	20240226	11200	-41.07	20231205	5920	11.49	20231030	2.72	N	253840	500	83 억		364448	N	N	0	N	00	N
31	20240226	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-80	5	-1.20	131314320	19970	46.69	6650	6650	6530	8640	4660	6650	6575.58	2.18	0	2698	6870	6760	6680	6570	6490	6815	6625	84	1990	500	4120	10	1	16722608	1099	4.04	0.77	12	0.12	1627.00	8489.00	11200	20231205	-41.34	5920	20231030	10.98	7980	-17.67	20240102	6530	0.61	20240226	11200	-41.34	20231205	5920	10.98	20231030	2.72	N	253840	500	83 억		364448	N	N	0	N	00	N
32	20240226	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	-60	5	-0.90	101175950	15398	36.00	6650	6650	6530	8640	4660	6650	6570.72	2.18	0	607	6870	6760	6680	6570	6490	6815	6625	84	1990	500	4120	10	1	16722608	1102	4.05	0.78	12	0.09	1627.00	8489.00	11200	20231205	-41.16	5920	20231030	11.32	7980	-17.42	20240102	6530	0.92	20240226	11200	-41.16	20231205	5920	11.32	20231030	2.72	N	253840	500	83 억		364448	N	N	0	N	00	N
33	20240226	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-80	5	-1.20	26930950	4089	9.56	6650	6650	6540	8640	4660	6650	6586.19	2.18	0	-120	6870	6760	6680	6570	6490	6815	6625	84	1990	500	4120	10	1	16722608	1099	4.04	0.77	12	0.02	1627.00	8489.00	11200	20231205	-41.34	5920	20231030	10.98	7980	-17.67	20240102	6540	0.46	20240226	11200	-41.34	20231205	5920	10.98	20231030	2.72	N	253840	500	83 억		364448	N	N	0	N	00	N
34	20240223	160952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	-20	5	-0.30	283300340	42521	110.36	6640	6790	6600	8670	4670	6670	6662.60	2.16	0	3449	6943	6806	6703	6566	6463	6755	6515	84	2000	500	4130	10	1	16722608	1112	4.09	0.78	12	0.25	1627.00	8489.00	11200	20231205	-40.62	5920	20231030	12.33	7980	-16.67	20240102	6570	1.22	20240207	11200	-40.62	20231205	5920	12.33	20231030	2.70	N	253840	500	83 억		360861	N	N	0	N	00	N
35	20240223	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	-40	5	-0.60	276278370	41465	107.61	6640	6790	6600	8670	4670	6670	6662.93	2.16	0	3467	6943	6806	6703	6566	6463	6755	6515	84	2000	500	4130	10	1	16722608	1109	4.07	0.78	12	0.25	1627.00	8489.00	11200	20231205	-40.80	5920	20231030	11.99	7980	-16.92	20240102	6570	0.91	20240207	11200	-40.80	20231205	5920	11.99	20231030	2.70	N	253840	500	83 억		360861	N	N	0	N	00	N
36	20240223	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6680	10	2	0.15	247533690	37134	96.37	6640	6790	6600	8670	4670	6670	6665.96	2.16	0	3590	6943	6806	6703	6566	6463	6755	6515	84	2000	500	4130	10	1	16722608	1117	4.11	0.79	12	0.22	1627.00	8489.00	11200	20231205	-40.36	5920	20231030	12.84	7980	-16.29	20240102	6570	1.67	20240207	11200	-40.36	20231205	5920	12.84	20231030	2.70	N	253840	500	83 억		360861	N	N	0	N	00	N
37	20240223	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	0	3	0.00	229712440	34453	89.42	6640	6790	6600	8670	4670	6670	6667.41	2.16	0	3709	6943	6806	6703	6566	6463	6755	6515	84	2000	500	4130	10	1	16722608	1115	4.10	0.79	12	0.21	1627.00	8489.00	11200	20231205	-40.45	5920	20231030	12.67	7980	-16.42	20240102	6570	1.52	20240207	11200	-40.45	20231205	5920	12.67	20231030	2.70	N	253840	500	83 억		360861	N	N	0	N	00	N
38	20240223	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	30	2	0.45	183794640	27556	71.52	6640	6790	6600	8670	4670	6670	6669.86	2.16	0	5243	6943	6806	6703	6566	6463	6755	6515	84	2000	500	4130	10	1	16722608	1120	4.12	0.79	12	0.16	1627.00	8489.00	11200	20231205	-40.18	5920	20231030	13.18	7980	-16.04	20240102	6570	1.98	20240207	11200	-40.18	20231205	5920	13.18	20231030	2.70	N	253840	500	83 억		360861	N	N	0	N	00	N
39	20240223	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	20	2	0.30	157769280	23666	61.42	6640	6790	6600	8670	4670	6670	6666.50	2.16	0	6881	6943	6806	6703	6566	6463	6755	6515	84	2000	500	4130	10	1	16722608	1119	4.11	0.79	12	0.14	1627.00	8489.00	11200	20231205	-40.27	5920	20231030	13.01	7980	-16.17	20240102	6570	1.83	20240207	11200	-40.27	20231205	5920	13.01	20231030	2.70	N	253840	500	83 억		360861	N	N	0	N	00	N
40	20240223	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	60	2	0.90	97383500	14639	37.99	6640	6790	6600	8670	4670	6670	6652.33	2.16	0	1196	6943	6806	6703	6566	6463	6755	6515	84	2000	500	4130	10	1	16722608	1125	4.14	0.79	12	0.09	1627.00	8489.00	11200	20231205	-39.91	5920	20231030	13.68	7980	-15.66	20240102	6570	2.44	20240207	11200	-39.91	20231205	5920	13.68	20231030	2.70	N	253840	500	83 억		360861	N	N	0	N	00	N
41	20240223	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	-40	5	-0.60	14342890	2166	5.62	6640	6660	6600	8670	4670	6670	6621.83	2.16	0	586	6943	6806	6703	6566	6463	6755	6515	84	2000	500	4130	10	1	16722608	1109	4.07	0.78	12	0.01	1627.00	8489.00	11200	20231205	-40.80	5920	20231030	11.99	7980	-16.92	20240102	6570	0.91	20240207	11200	-40.80	20231205	5920	11.99	20231030	2.70	N	253840	500	83 억		360861	N	N	0	N	00	N
42	20240222	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	-90	5	-1.33	256811790	38464	89.24	6840	6840	6600	8780	4740	6760	6676.68	2.21	0	-8168	6913	6836	6783	6706	6653	6875	6745	84	2020	500	4190	10	1	16722608	1115	4.10	0.79	12	0.23	1627.00	8489.00	11200	20231205	-40.45	5920	20231030	12.67	7980	-16.42	20240102	6570	1.52	20240207	11200	-40.45	20231205	5920	12.67	20231030	2.77	N	253840	500	83 억		369031	N	N	0	N	00	N
43	20240222	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	-110	5	-1.63	243828950	36515	84.72	6840	6840	6600	8780	4740	6760	6677.50	2.21	0	-7775	6913	6836	6783	6706	6653	6875	6745	84	2020	500	4190	10	1	16722608	1112	4.09	0.78	12	0.22	1627.00	8489.00	11200	20231205	-40.62	5920	20231030	12.33	7980	-16.67	20240102	6570	1.22	20240207	11200	-40.62	20231205	5920	12.33	20231030	2.77	N	253840	500	83 억		369031	N	N	0	N	00	N
44	20240222	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6640	-120	5	-1.78	183152830	27349	63.45	6840	6840	6620	8780	4740	6760	6696.87	2.21	0	-7237	6913	6836	6783	6706	6653	6875	6745	84	2020	500	4190	10	1	16722608	1110	4.08	0.78	12	0.16	1627.00	8489.00	11200	20231205	-40.71	5920	20231030	12.16	7980	-16.79	20240102	6570	1.07	20240207	11200	-40.71	20231205	5920	12.16	20231030	2.77	N	253840	500	83 억		369031	N	N	0	N	00	N
45	20240222	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	-90	5	-1.33	139060860	20708	48.04	6840	6840	6660	8780	4740	6760	6715.32	2.21	0	-6706	6913	6836	6783	6706	6653	6875	6745	84	2020	500	4190	10	1	16722608	1115	4.10	0.79	12	0.12	1627.00	8489.00	11200	20231205	-40.45	5920	20231030	12.67	7980	-16.42	20240102	6570	1.52	20240207	11200	-40.45	20231205	5920	12.67	20231030	2.77	N	253840	500	83 억		369031	N	N	0	N	00	N
46	20240222	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-10	5	-0.15	87225890	12949	30.04	6840	6840	6690	8780	4740	6760	6736.11	2.21	0	-1780	6913	6836	6783	6706	6653	6875	6745	84	2020	500	4190	10	1	16722608	1129	4.15	0.80	12	0.08	1627.00	8489.00	11200	20231205	-39.73	5920	20231030	14.02	7980	-15.41	20240102	6570	2.74	20240207	11200	-39.73	20231205	5920	14.02	20231030	2.77	N	253840	500	83 억		369031	N	N	0	N	00	N
47	20240222	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	-40	5	-0.59	59681590	8845	20.52	6840	6840	6710	8780	4740	6760	6747.49	2.21	0	-1059	6913	6836	6783	6706	6653	6875	6745	84	2020	500	4190	10	1	16722608	1124	4.13	0.79	12	0.05	1627.00	8489.00	11200	20231205	-40.00	5920	20231030	13.51	7980	-15.79	20240102	6570	2.28	20240207	11200	-40.00	20231205	5920	13.51	20231030	2.77	N	253840	500	83 억		369031	N	N	0	N	00	N
48	20240222	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-30	5	-0.44	43582870	6460	14.99	6840	6840	6710	8780	4740	6760	6746.57	2.21	0	-790	6913	6836	6783	6706	6653	6875	6745	84	2020	500	4190	10	1	16722608	1125	4.14	0.79	12	0.04	1627.00	8489.00	11200	20231205	-39.91	5920	20231030	13.68	7980	-15.66	20240102	6570	2.44	20240207	11200	-39.91	20231205	5920	13.68	20231030	2.77	N	253840	500	83 억		369031	N	N	0	N	00	N
49	20240222	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-30	5	-0.44	11376520	1678	3.89	6840	6840	6710	8780	4740	6760	6779.81	2.21	0	-1384	6913	6836	6783	6706	6653	6875	6745	84	2020	500	4190	10	1	16722608	1125	4.14	0.79	12	0.01	1627.00	8489.00	11200	20231205	-39.91	5920	20231030	13.68	7980	-15.66	20240102	6570	2.44	20240207	11200	-39.91	20231205	5920	13.68	20231030	2.77	N	253840	500	83 억		369031	N	N	0	N	00	N
50	20240221	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-10	5	-0.15	291630580	42921	117.17	6730	6860	6730	8800	4740	6770	6794.59	2.20	0	1309	6930	6850	6800	6720	6670	6825	6695	84	2030	500	4190	10	1	16722608	1130	4.15	0.80	12	0.26	1627.00	8489.00	11200	20231205	-39.64	5920	20231030	14.19	7980	-15.29	20240102	6570	2.89	20240207	11200	-39.64	20231205	5920	14.19	20231030	2.78	N	253840	500	83 억		367373	N	N	0	N	00	N
51	20240221	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-20	5	-0.30	282548690	41577	113.50	6730	6860	6730	8800	4740	6770	6795.79	2.20	0	1059	6930	6850	6800	6720	6670	6825	6695	84	2030	500	4190	10	1	16722608	1129	4.15	0.80	12	0.25	1627.00	8489.00	11200	20231205	-39.73	5920	20231030	14.02	7980	-15.41	20240102	6570	2.74	20240207	11200	-39.73	20231205	5920	14.02	20231030	2.78	N	253840	500	83 억		367373	N	N	0	N	00	N
52	20240221	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	30	2	0.44	227968120	33503	91.46	6730	6860	6730	8800	4740	6770	6804.41	2.20	0	5127	6930	6850	6800	6720	6670	6825	6695	84	2030	500	4190	10	1	16722608	1137	4.18	0.80	12	0.20	1627.00	8489.00	11200	20231205	-39.29	5920	20231030	14.86	7980	-14.79	20240102	6570	3.50	20240207	11200	-39.29	20231205	5920	14.86	20231030	2.78	N	253840	500	83 억		367373	N	N	0	N	00	N
53	20240221	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	30	2	0.44	206496290	30344	82.84	6730	6860	6730	8800	4740	6770	6805.18	2.20	0	5636	6930	6850	6800	6720	6670	6825	6695	84	2030	500	4190	10	1	16722608	1137	4.18	0.80	12	0.18	1627.00	8489.00	11200	20231205	-39.29	5920	20231030	14.86	7980	-14.79	20240102	6570	3.50	20240207	11200	-39.29	20231205	5920	14.86	20231030	2.78	N	253840	500	83 억		367373	N	N	0	N	00	N
54	20240221	120924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	80	2	1.18	156310790	22967	62.70	6730	6860	6730	8800	4740	6770	6805.89	2.20	0	4045	6930	6850	6800	6720	6670	6825	6695	84	2030	500	4190	10	1	16722608	1145	4.21	0.81	12	0.14	1627.00	8489.00	11200	20231205	-38.84	5920	20231030	15.71	7980	-14.16	20240102	6570	4.26	20240207	11200	-38.84	20231205	5920	15.71	20231030	2.78	N	253840	500	83 억		367373	N	N	0	N	00	N
55	20240221	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	50	2	0.74	107116570	15767	43.04	6730	6850	6730	8800	4740	6770	6793.72	2.20	0	3363	6930	6850	6800	6720	6670	6825	6695	84	2030	500	4190	10	1	16722608	1140	4.19	0.80	12	0.09	1627.00	8489.00	11200	20231205	-39.11	5920	20231030	15.20	7980	-14.54	20240102	6570	3.81	20240207	11200	-39.11	20231205	5920	15.20	20231030	2.78	N	253840	500	83 억		367373	N	N	0	N	00	N
56	20240221	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	60	2	0.89	67617600	9968	27.21	6730	6850	6730	8800	4740	6770	6783.47	2.20	0	208	6930	6850	6800	6720	6670	6825	6695	84	2030	500	4190	10	1	16722608	1142	4.20	0.80	12	0.06	1627.00	8489.00	11200	20231205	-39.02	5920	20231030	15.37	7980	-14.41	20240102	6570	3.96	20240207	11200	-39.02	20231205	5920	15.37	20231030	2.78	N	253840	500	83 억		367373	N	N	0	N	00	N
57	20240221	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-10	5	-0.15	5897170	872	2.38	6730	6800	6730	8800	4740	6770	6762.81	2.20	0	453	6930	6850	6800	6720	6670	6825	6695	84	2030	500	4190	10	1	16722608	1130	4.15	0.80	12	0.01	1627.00	8489.00	11200	20231205	-39.64	5920	20231030	14.19	7980	-15.29	20240102	6570	2.89	20240207	11200	-39.64	20231205	5920	14.19	20231030	2.78	N	253840	500	83 억		367373	N	N	0	N	00	N
58	20240220	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	-70	5	-1.02	248442040	36600	105.22	6860	6880	6750	8890	4790	6840	6788.03	2.16	0	5782	7033	6936	6843	6746	6653	6985	6795	84	2050	500	4240	10	1	16722608	1132	4.16	0.80	12	0.22	1627.00	8489.00	11200	20231205	-39.55	5920	20231030	14.36	7980	-15.16	20240102	6570	3.04	20240207	11200	-39.55	20231205	5920	14.36	20231030	2.76	N	253840	500	83 억		361754	N	N	0	N	00	N
59	20240220	150915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	-70	5	-1.02	238119230	35076	100.84	6860	6880	6750	8890	4790	6840	6788.67	2.16	0	5989	7033	6936	6843	6746	6653	6985	6795	84	2050	500	4240	10	1	16722608	1132	4.16	0.80	12	0.21	1627.00	8489.00	11200	20231205	-39.55	5920	20231030	14.36	7980	-15.16	20240102	6570	3.04	20240207	11200	-39.55	20231205	5920	14.36	20231030	2.76	N	253840	500	83 억		361754	N	N	0	N	00	N
60	20240220	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-80	5	-1.17	219020090	32255	92.73	6860	6880	6750	8890	4790	6840	6790.27	2.16	0	6505	7033	6936	6843	6746	6653	6985	6795	84	2050	500	4240	10	1	16722608	1130	4.15	0.80	12	0.19	1627.00	8489.00	11200	20231205	-39.64	5920	20231030	14.19	7980	-15.29	20240102	6570	2.89	20240207	11200	-39.64	20231205	5920	14.19	20231030	2.76	N	253840	500	83 억		361754	N	N	0	N	00	N
61	20240220	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	-60	5	-0.88	92363940	13572	39.02	6860	6880	6760	8890	4790	6840	6805.48	2.16	0	-500	7033	6936	6843	6746	6653	6985	6795	84	2050	500	4240	10	1	16722608	1134	4.17	0.80	12	0.08	1627.00	8489.00	11200	20231205	-39.46	5920	20231030	14.53	7980	-15.04	20240102	6570	3.20	20240207	11200	-39.46	20231205	5920	14.53	20231030	2.76	N	253840	500	83 억		361754	N	N	0	N	00	N
62	20240220	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6810	-30	5	-0.44	66974100	9839	28.29	6860	6880	6760	8890	4790	6840	6807.00	2.16	0	-489	7033	6936	6843	6746	6653	6985	6795	84	2050	500	4240	10	1	16722608	1139	4.19	0.80	12	0.06	1627.00	8489.00	11200	20231205	-39.20	5920	20231030	15.03	7980	-14.66	20240102	6570	3.65	20240207	11200	-39.20	20231205	5920	15.03	20231030	2.76	N	253840	500	83 억		361754	N	N	0	N	00	N
63	20240220	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	10	2	0.15	62296280	9152	26.31	6860	6880	6760	8890	4790	6840	6806.85	2.16	0	-379	7033	6936	6843	6746	6653	6985	6795	84	2050	500	4240	10	1	16722608	1145	4.21	0.81	12	0.05	1627.00	8489.00	11200	20231205	-38.84	5920	20231030	15.71	7980	-14.16	20240102	6570	4.26	20240207	11200	-38.84	20231205	5920	15.71	20231030	2.76	N	253840	500	83 억		361754	N	N	0	N	00	N
64	20240220	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	-10	5	-0.15	42606490	6267	18.02	6860	6880	6760	8890	4790	6840	6798.55	2.16	0	330	7033	6936	6843	6746	6653	6985	6795	84	2050	500	4240	10	1	16722608	1142	4.20	0.80	12	0.04	1627.00	8489.00	11200	20231205	-39.02	5920	20231030	15.37	7980	-14.41	20240102	6570	3.96	20240207	11200	-39.02	20231205	5920	15.37	20231030	2.76	N	253840	500	83 억		361754	N	N	0	N	00	N
65	20240220	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	20	2	0.29	11563790	1692	4.86	6860	6880	6810	8890	4790	6840	6834.39	2.16	0	-604	7033	6936	6843	6746	6653	6985	6795	84	2050	500	4240	10	1	16722608	1147	4.22	0.81	12	0.01	1627.00	8489.00	11200	20231205	-38.75	5920	20231030	15.88	7980	-14.04	20240102	6570	4.41	20240207	11200	-38.75	20231205	5920	15.88	20231030	2.76	N	253840	500	83 억		361754	N	N	0	N	00	N
66	20240219	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	60	2	0.88	236032260	34366	90.27	6810	6940	6750	8810	4750	6780	6868.25	2.16	0	-49	6993	6886	6813	6706	6633	6850	6670	84	2030	500	4200	10	1	16722608	1144	4.20	0.81	12	0.21	1627.00	8489.00	11200	20231205	-38.93	5920	20231030	15.54	7980	-14.29	20240102	6570	4.11	20240207	11200	-38.93	20231205	5920	15.54	20231030	2.70	N	253840	500	83 억		361987	N	N	0	N	00	N
67	20240219	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	60	2	0.88	226956310	33041	86.79	6810	6940	6750	8810	4750	6780	6868.93	2.16	0	285	6993	6886	6813	6706	6633	6850	6670	84	2030	500	4200	10	1	16722608	1144	4.20	0.81	12	0.20	1627.00	8489.00	11200	20231205	-38.93	5920	20231030	15.54	7980	-14.29	20240102	6570	4.11	20240207	11200	-38.93	20231205	5920	15.54	20231030	2.70	N	253840	500	83 억		361987	N	N	0	N	00	N
68	20240219	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	50	2	0.74	200770850	29201	76.70	6810	6940	6750	8810	4750	6780	6875.48	2.16	0	-820	6993	6886	6813	6706	6633	6850	6670	84	2030	500	4200	10	1	16722608	1142	4.20	0.80	12	0.17	1627.00	8489.00	11200	20231205	-39.02	5920	20231030	15.37	7980	-14.41	20240102	6570	3.96	20240207	11200	-39.02	20231205	5920	15.37	20231030	2.70	N	253840	500	83 억		361987	N	N	0	N	00	N
69	20240219	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	70	2	1.03	190402770	27683	72.71	6810	6940	6750	8810	4750	6780	6877.97	2.16	0	-568	6993	6886	6813	6706	6633	6850	6670	84	2030	500	4200	10	1	16722608	1145	4.21	0.81	12	0.17	1627.00	8489.00	11200	20231205	-38.84	5920	20231030	15.71	7980	-14.16	20240102	6570	4.26	20240207	11200	-38.84	20231205	5920	15.71	20231030	2.70	N	253840	500	83 억		361987	N	N	0	N	00	N
70	20240219	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	120	2	1.77	143171840	20824	54.70	6810	6940	6750	8810	4750	6780	6875.33	2.16	0	2120	6993	6886	6813	6706	6633	6850	6670	84	2030	500	4200	10	1	16722608	1154	4.24	0.81	12	0.12	1627.00	8489.00	11200	20231205	-38.39	5920	20231030	16.55	7980	-13.53	20240102	6570	5.02	20240207	11200	-38.39	20231205	5920	16.55	20231030	2.70	N	253840	500	83 억		361987	N	N	0	N	00	N
71	20240219	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	100	2	1.47	65302560	9534	25.04	6810	6890	6750	8810	4750	6780	6849.44	2.16	0	2969	6993	6886	6813	6706	6633	6850	6670	84	2030	500	4200	10	1	16722608	1151	4.23	0.81	12	0.06	1627.00	8489.00	11200	20231205	-38.57	5920	20231030	16.22	7980	-13.78	20240102	6570	4.72	20240207	11200	-38.57	20231205	5920	16.22	20231030	2.70	N	253840	500	83 억		361987	N	N	0	N	00	N
72	20240219	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	100	2	1.47	31967410	4683	12.30	6810	6880	6750	8810	4750	6780	6826.27	2.16	0	1679	6993	6886	6813	6706	6633	6850	6670	84	2030	500	4200	10	1	16722608	1151	4.23	0.81	12	0.03	1627.00	8489.00	11200	20231205	-38.57	5920	20231030	16.22	7980	-13.78	20240102	6570	4.72	20240207	11200	-38.57	20231205	5920	16.22	20231030	2.70	N	253840	500	83 억		361987	N	N	0	N	00	N
73	20240219	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	20	2	0.29	3614930	532	1.40	6810	6810	6750	8810	4750	6780	6794.98	2.16	0	-186	6993	6886	6813	6706	6633	6850	6670	84	2030	500	4200	10	1	16722608	1137	4.18	0.80	12	0.00	1627.00	8489.00	11200	20231205	-39.29	5920	20231030	14.86	7980	-14.79	20240102	6570	3.50	20240207	11200	-39.29	20231205	5920	14.86	20231030	2.70	N	253840	500	83 억		361987	N	N	0	N	00	N
74	20240216	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	-110	5	-1.60	257504110	37900	62.23	6920	6920	6740	8950	4830	6890	6794.32	2.16	0	1355	7023	6956	6843	6776	6663	6990	6810	84	2060	500	4270	10	1	16722608	1134	4.17	0.80	12	0.23	1627.00	8489.00	11200	20231205	-39.46	5920	20231030	14.53	7980	-15.04	20240102	6570	3.20	20240207	11200	-39.46	20231205	5920	14.53	20231030	2.69	N	253840	500	83 억		361050	N	N	0	N	00	N
75	20240216	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	-90	5	-1.31	239079460	35186	57.78	6920	6920	6740	8950	4830	6890	6794.73	2.16	0	1100	7023	6956	6843	6776	6663	6990	6810	84	2060	500	4270	10	1	16722608	1137	4.18	0.80	12	0.21	1627.00	8489.00	11200	20231205	-39.29	5920	20231030	14.86	7980	-14.79	20240102	6570	3.50	20240207	11200	-39.29	20231205	5920	14.86	20231030	2.69	N	253840	500	83 억		361050	N	N	0	N	00	N
76	20240216	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	-90	5	-1.31	209172690	30791	50.56	6920	6920	6740	8950	4830	6890	6793.31	2.16	0	-1454	7023	6956	6843	6776	6663	6990	6810	84	2060	500	4270	10	1	16722608	1137	4.18	0.80	12	0.18	1627.00	8489.00	11200	20231205	-39.29	5920	20231030	14.86	7980	-14.79	20240102	6570	3.50	20240207	11200	-39.29	20231205	5920	14.86	20231030	2.69	N	253840	500	83 억		361050	N	N	0	N	00	N
77	20240216	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-130	5	-1.89	190960230	28110	46.16	6920	6920	6740	8950	4830	6890	6793.32	2.16	0	-1571	7023	6956	6843	6776	6663	6990	6810	84	2060	500	4270	10	1	16722608	1130	4.15	0.80	12	0.17	1627.00	8489.00	11200	20231205	-39.64	5920	20231030	14.19	7980	-15.29	20240102	6570	2.89	20240207	11200	-39.64	20231205	5920	14.19	20231030	2.69	N	253840	500	83 억		361050	N	N	0	N	00	N
78	20240216	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-140	5	-2.03	163105660	23988	39.39	6920	6920	6740	8950	4830	6890	6799.47	2.16	0	-1051	7023	6956	6843	6776	6663	6990	6810	84	2060	500	4270	10	1	16722608	1129	4.15	0.80	12	0.14	1627.00	8489.00	11200	20231205	-39.73	5920	20231030	14.02	7980	-15.41	20240102	6570	2.74	20240207	11200	-39.73	20231205	5920	14.02	20231030	2.69	N	253840	500	83 억		361050	N	N	0	N	00	N
79	20240216	110919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	-100	5	-1.45	118221220	17360	28.51	6920	6920	6780	8950	4830	6890	6809.98	2.16	0	119	7023	6956	6843	6776	6663	6990	6810	84	2060	500	4270	10	1	16722608	1135	4.17	0.80	12	0.10	1627.00	8489.00	11200	20231205	-39.38	5920	20231030	14.70	7980	-14.91	20240102	6570	3.35	20240207	11200	-39.38	20231205	5920	14.70	20231030	2.69	N	253840	500	83 억		361050	N	N	0	N	00	N
80	20240216	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	-10	5	-0.15	43904810	6435	10.57	6920	6920	6780	8950	4830	6890	6822.81	2.16	0	-1272	7023	6956	6843	6776	6663	6990	6810	84	2060	500	4270	10	1	16722608	1151	4.23	0.81	12	0.04	1627.00	8489.00	11200	20231205	-38.57	5920	20231030	16.22	7980	-13.78	20240102	6570	4.72	20240207	11200	-38.57	20231205	5920	16.22	20231030	2.69	N	253840	500	83 억		361050	N	N	0	N	00	N
81	20240216	090905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	-50	5	-0.73	8490070	1236	2.03	6920	6920	6840	8950	4830	6890	6868.99	2.16	0	-415	7023	6956	6843	6776	6663	6990	6810	84	2060	500	4270	10	1	16722608	1144	4.20	0.81	12	0.01	1627.00	8489.00	11200	20231205	-38.93	5920	20231030	15.54	7980	-14.29	20240102	6570	4.11	20240207	11200	-38.93	20231205	5920	15.54	20231030	2.69	N	253840	500	83 억		361050	N	N	0	N	00	N
82	20240215	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6890	120	2	1.77	412464580	60282	236.46	6750	6910	6730	8800	4740	6770	6842.22	2.20	0	-6706	6903	6836	6743	6676	6583	6870	6710	84	2030	500	4190	10	1	16722608	1152	4.23	0.81	12	0.36	1627.00	8489.00	11200	20231205	-38.48	5920	20231030	16.39	7980	-13.66	20240102	6570	4.87	20240207	11200	-38.48	20231205	5920	16.39	20231030	2.69	N	253840	500	83 억		367628	N	N	0	N	00	N
83	20240215	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	80	2	1.18	367381880	53722	210.72	6750	6910	6730	8800	4740	6770	6838.57	2.20	0	-4784	6903	6836	6743	6676	6583	6870	6710	84	2030	500	4190	10	1	16722608	1145	4.21	0.81	12	0.32	1627.00	8489.00	11200	20231205	-38.84	5920	20231030	15.71	7980	-14.16	20240102	6570	4.26	20240207	11200	-38.84	20231205	5920	15.71	20231030	2.69	N	253840	500	83 억		367628	N	N	0	N	00	N
84	20240215	140903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	70	2	1.03	274969040	40225	157.78	6750	6910	6730	8800	4740	6770	6835.77	2.20	0	2274	6903	6836	6743	6676	6583	6870	6710	84	2030	500	4190	10	1	16722608	1144	4.20	0.81	12	0.24	1627.00	8489.00	11200	20231205	-38.93	5920	20231030	15.54	7980	-14.29	20240102	6570	4.11	20240207	11200	-38.93	20231205	5920	15.54	20231030	2.69	N	253840	500	83 억		367628	N	N	0	N	00	N
85	20240215	130842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	90	2	1.33	257272950	37637	147.63	6750	6910	6730	8800	4740	6770	6835.64	2.20	0	3056	6903	6836	6743	6676	6583	6870	6710	84	2030	500	4190	10	1	16722608	1147	4.22	0.81	12	0.23	1627.00	8489.00	11200	20231205	-38.75	5920	20231030	15.88	7980	-14.04	20240102	6570	4.41	20240207	11200	-38.75	20231205	5920	15.88	20231030	2.69	N	253840	500	83 억		367628	N	N	0	N	00	N
86	20240215	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6870	100	2	1.48	233785630	34215	134.21	6750	6910	6730	8800	4740	6770	6832.84	2.20	0	2846	6903	6836	6743	6676	6583	6870	6710	84	2030	500	4190	10	1	16722608	1149	4.22	0.81	12	0.20	1627.00	8489.00	11200	20231205	-38.66	5920	20231030	16.05	7980	-13.91	20240102	6570	4.57	20240207	11200	-38.66	20231205	5920	16.05	20231030	2.69	N	253840	500	83 억		367628	N	N	0	N	00	N
87	20240215	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	50	2	0.74	129485660	19047	74.71	6750	6830	6730	8800	4740	6770	6798.22	2.20	0	4552	6903	6836	6743	6676	6583	6870	6710	84	2030	500	4190	10	1	16722608	1140	4.19	0.80	12	0.11	1627.00	8489.00	11200	20231205	-39.11	5920	20231030	15.20	7980	-14.54	20240102	6570	3.81	20240207	11200	-39.11	20231205	5920	15.20	20231030	2.69	N	253840	500	83 억		367628	N	N	0	N	00	N
88	20240215	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	50	2	0.74	77937520	11477	45.02	6750	6820	6730	8800	4740	6770	6790.76	2.20	0	4686	6903	6836	6743	6676	6583	6870	6710	84	2030	500	4190	10	1	16722608	1140	4.19	0.80	12	0.07	1627.00	8489.00	11200	20231205	-39.11	5920	20231030	15.20	7980	-14.54	20240102	6570	3.81	20240207	11200	-39.11	20231205	5920	15.20	20231030	2.69	N	253840	500	83 억		367628	N	N	0	N	00	N
89	20240215	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-40	5	-0.59	11016220	1632	6.40	6750	6760	6730	8800	4740	6770	6750.13	2.20	0	-363	6903	6836	6743	6676	6583	6870	6710	84	2030	500	4190	10	1	16722608	1125	4.14	0.79	12	0.01	1627.00	8489.00	11200	20231205	-39.91	5920	20231030	13.68	7980	-15.66	20240102	6570	2.44	20240207	11200	-39.91	20231205	5920	13.68	20231030	2.69	N	253840	500	83 억		367628	N	N	0	N	00	N
90	20240214	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	0	3	0.00	171284910	25450	49.03	6710	6810	6650	8800	4740	6770	6730.25	2.21	0	-2155	6903	6836	6723	6656	6543	6870	6690	84	2030	500	4190	10	1	16722608	1132	4.16	0.80	12	0.15	1627.00	8489.00	11200	20231205	-39.55	5920	20231030	14.36	7980	-15.16	20240102	6570	3.04	20240207	11200	-39.55	20231205	5920	14.36	20231030	2.70	N	253840	500	83 억		369526	N	N	0	N	00	N
91	20240214	150855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-10	5	-0.15	164944470	24513	47.22	6710	6810	6650	8800	4740	6770	6728.86	2.21	0	-2030	6903	6836	6723	6656	6543	6870	6690	84	2030	500	4190	10	1	16722608	1130	4.15	0.80	12	0.15	1627.00	8489.00	11200	20231205	-39.64	5920	20231030	14.19	7980	-15.29	20240102	6570	2.89	20240207	11200	-39.64	20231205	5920	14.19	20231030	2.70	N	253840	500	83 억		369526	N	N	0	N	00	N
92	20240214	140851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	30	2	0.44	147482670	21931	42.25	6710	6810	6650	8800	4740	6770	6724.85	2.21	0	-98	6903	6836	6723	6656	6543	6870	6690	84	2030	500	4190	10	1	16722608	1137	4.18	0.80	12	0.13	1627.00	8489.00	11200	20231205	-39.29	5920	20231030	14.86	7980	-14.79	20240102	6570	3.50	20240207	11200	-39.29	20231205	5920	14.86	20231030	2.70	N	253840	500	83 억		369526	N	N	0	N	00	N
93	20240214	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-10	5	-0.15	98370060	14688	28.29	6710	6780	6650	8800	4740	6770	6697.30	2.21	0	-502	6903	6836	6723	6656	6543	6870	6690	84	2030	500	4190	10	1	16722608	1130	4.15	0.80	12	0.09	1627.00	8489.00	11200	20231205	-39.64	5920	20231030	14.19	7980	-15.29	20240102	6570	2.89	20240207	11200	-39.64	20231205	5920	14.19	20231030	2.70	N	253840	500	83 억		369526	N	N	0	N	00	N
94	20240214	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	-70	5	-1.03	76403560	11423	22.00	6710	6780	6650	8800	4740	6770	6688.57	2.21	0	-441	6903	6836	6723	6656	6543	6870	6690	84	2030	500	4190	10	1	16722608	1120	4.12	0.79	12	0.07	1627.00	8489.00	11200	20231205	-40.18	5920	20231030	13.18	7980	-16.04	20240102	6570	1.98	20240207	11200	-40.18	20231205	5920	13.18	20231030	2.70	N	253840	500	83 억		369526	N	N	0	N	00	N
95	20240214	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	-100	5	-1.48	65603180	9806	18.89	6710	6780	6650	8800	4740	6770	6690.10	2.21	0	-608	6903	6836	6723	6656	6543	6870	6690	84	2030	500	4190	10	1	16722608	1115	4.10	0.79	12	0.06	1627.00	8489.00	11200	20231205	-40.45	5920	20231030	12.67	7980	-16.42	20240102	6570	1.52	20240207	11200	-40.45	20231205	5920	12.67	20231030	2.70	N	253840	500	83 억		369526	N	N	0	N	00	N
96	20240214	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-20	5	-0.30	9619480	1433	2.76	6710	6780	6680	8800	4740	6770	6712.79	2.21	0	43	6903	6836	6723	6656	6543	6870	6690	84	2030	500	4190	10	1	16722608	1129	4.15	0.80	12	0.01	1627.00	8489.00	11200	20231205	-39.73	5920	20231030	14.02	7980	-15.41	20240102	6570	2.74	20240207	11200	-39.73	20231205	5920	14.02	20231030	2.70	N	253840	500	83 억		369526	N	N	0	N	00	N
97	20240213	160843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	160	2	2.42	343243100	51044	194.39	6610	6790	6610	8590	4630	6610	6724.17	2.05	0	26106	6703	6656	6613	6566	6523	6680	6590	84	1980	500	4090	10	1	16722608	1132	4.16	0.80	12	0.31	1627.00	8489.00	11200	20231205	-39.55	5920	20231030	14.36	7980	-15.16	20240102	6570	3.04	20240207	11200	-39.55	20231205	5920	14.36	20231030	2.72	N	253840	500	83 억		343152	N	N	0	N	00	N
98	20240213	150840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	140	2	2.12	323418280	48113	183.22	6610	6790	6610	8590	4630	6610	6722.06	2.05	0	25875	6703	6656	6613	6566	6523	6680	6590	84	1980	500	4090	10	1	16722608	1129	4.15	0.80	12	0.29	1627.00	8489.00	11200	20231205	-39.73	5920	20231030	14.02	7980	-15.41	20240102	6570	2.74	20240207	11200	-39.73	20231205	5920	14.02	20231030	2.72	N	253840	500	83 억		343152	N	N	0	N	00	N
99	20240213	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	160	2	2.42	278795470	41519	158.11	6610	6780	6610	8590	4630	6610	6714.89	2.05	0	22006	6703	6656	6613	6566	6523	6680	6590	84	1980	500	4090	10	1	16722608	1132	4.16	0.80	12	0.25	1627.00	8489.00	11200	20231205	-39.55	5920	20231030	14.36	7980	-15.16	20240102	6570	3.04	20240207	11200	-39.55	20231205	5920	14.36	20231030	2.72	N	253840	500	83 억		343152	N	N	0	N	00	N
100	20240213	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	120	2	1.82	224457600	33470	127.46	6610	6760	6610	8590	4630	6610	6706.23	2.05	0	17118	6703	6656	6613	6566	6523	6680	6590	84	1980	500	4090	10	1	16722608	1125	4.14	0.79	12	0.20	1627.00	8489.00	11200	20231205	-39.91	5920	20231030	13.68	7980	-15.66	20240102	6570	2.44	20240207	11200	-39.91	20231205	5920	13.68	20231030	2.72	N	253840	500	83 억		343152	N	N	0	N	00	N
101	20240213	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	100	2	1.51	183996730	27422	104.43	6610	6760	6610	8590	4630	6610	6709.82	2.05	0	15921	6703	6656	6613	6566	6523	6680	6590	84	1980	500	4090	10	1	16722608	1122	4.12	0.79	12	0.16	1627.00	8489.00	11200	20231205	-40.09	5920	20231030	13.34	7980	-15.91	20240102	6570	2.13	20240207	11200	-40.09	20231205	5920	13.34	20231030	2.72	N	253840	500	83 억		343152	N	N	0	N	00	N
102	20240213	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	90	2	1.36	149873310	22335	85.06	6610	6760	6610	8590	4630	6610	6710.24	2.05	0	12292	6703	6656	6613	6566	6523	6680	6590	84	1980	500	4090	10	1	16722608	1120	4.12	0.79	12	0.13	1627.00	8489.00	11200	20231205	-40.18	5920	20231030	13.18	7980	-16.04	20240102	6570	1.98	20240207	11200	-40.18	20231205	5920	13.18	20231030	2.72	N	253840	500	83 억		343152	N	N	0	N	00	N
103	20240213	100724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6660	50	2	0.76	133928380	19952	75.98	6610	6760	6610	8590	4630	6610	6712.53	2.05	0	11851	6703	6656	6613	6566	6523	6680	6590	84	1980	500	4090	10	1	16722608	1114	4.09	0.78	12	0.12	1627.00	8489.00	11200	20231205	-40.54	5920	20231030	12.50	7980	-16.54	20240102	6570	1.37	20240207	11200	-40.54	20231205	5920	12.50	20231030	2.72	N	253840	500	83 억		343152	N	N	0	N	00	N