KissMeData/445680/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	161231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37000	350	2	0.95	3141590750	85385	83.53	36650	38000	35800	47600	25700	36650	36793.99	0.00	0	-2102	38950	37800	37150	36000	35350	37475	35675	40	10950	500	25650	50	1	8022492	2968	-21.14	5.54	12	1.06	-1750.00	6676.00	77500	20230904	-52.26	12420	20230810	197.91	56300	-34.28	20240103	29700	24.58	20240206	77500	-52.26	20230904	12420	197.91	20230810	0.67	N	445680	500	40 억		0	N	N	0	N	00	N
3	20240229	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36800	150	2	0.41	3061220100	83212	81.40	36650	38000	35800	47600	25700	36650	36789.04	0.00	0	-1537	38950	37800	37150	36000	35350	37475	35675	40	10950	500	25650	50	1	8022492	2952	-21.03	5.51	12	1.04	-1750.00	6676.00	77500	20230904	-52.52	12420	20230810	196.30	56300	-34.64	20240103	29700	23.91	20240206	77500	-52.52	20230904	12420	196.30	20230810	0.67	N	445680	500	40 억		0	N	N	0	N	00	N
4	20240229	141237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36700	50	2	0.14	2738555550	74404	72.79	36650	38000	35800	47600	25700	36650	36807.62	0.00	0	-2473	38950	37800	37150	36000	35350	37475	35675	40	10950	500	25650	50	1	8022492	2944	-20.97	5.50	12	0.93	-1750.00	6676.00	77500	20230904	-52.65	12420	20230810	195.49	56300	-34.81	20240103	29700	23.57	20240206	77500	-52.65	20230904	12420	195.49	20230810	0.67	N	445680	500	40 억		0	N	N	0	N	00	N
5	20240229	131235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36900	250	2	0.68	2341750050	63606	62.22	36650	38000	35800	47600	25700	36650	36817.82	0.00	0	-2719	38950	37800	37150	36000	35350	37475	35675	40	10950	500	25650	50	1	8022492	2960	-21.09	5.53	12	0.79	-1750.00	6676.00	77500	20230904	-52.39	12420	20230810	197.10	56300	-34.46	20240103	29700	24.24	20240206	77500	-52.39	20230904	12420	197.10	20230810	0.67	N	445680	500	40 억		0	N	N	0	N	00	N
6	20240229	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37450	800	2	2.18	2017253650	54864	53.67	36650	38000	35800	47600	25700	36650	36769.35	0.00	0	-4372	38950	37800	37150	36000	35350	37475	35675	40	10950	500	25650	50	1	8022492	3004	-21.40	5.61	12	0.68	-1750.00	6676.00	77500	20230904	-51.68	12420	20230810	201.53	56300	-33.48	20240103	29700	26.09	20240206	77500	-51.68	20230904	12420	201.53	20230810	0.67	N	445680	500	40 억		0	N	N	0	N	00	N
7	20240229	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37100	450	2	1.23	1331748500	36664	35.87	36650	37150	35800	47600	25700	36650	36318.53	0.00	0	-953	38950	37800	37150	36000	35350	37475	35675	40	10950	500	25650	50	1	8022492	2976	-21.20	5.56	12	0.46	-1750.00	6676.00	77500	20230904	-52.13	12420	20230810	198.71	56300	-34.10	20240103	29700	24.92	20240206	77500	-52.13	20230904	12420	198.71	20230810	0.67	N	445680	500	40 억		0	N	N	0	N	00	N
8	20240229	101240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36200	-450	5	-1.23	853970650	23622	23.11	36650	36900	35800	47600	25700	36650	36140.69	0.00	0	-216	38950	37800	37150	36000	35350	37475	35675	40	10950	500	25650	50	1	8022492	2904	-20.69	5.42	12	0.29	-1750.00	6676.00	77500	20230904	-53.29	12420	20230810	191.47	56300	-35.70	20240103	29700	21.89	20240206	77500	-53.29	20230904	12420	191.47	20230810	0.67	N	445680	500	40 억		0	N	N	0	N	00	N
9	20240229	091238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36000	-650	5	-1.77	299817200	8276	8.10	36650	36700	35850	47600	25700	36650	36200.07	0.00	0	-1410	38950	37800	37150	36000	35350	37475	35675	40	10950	500	25650	50	1	8022492	2888	-20.57	5.39	12	0.10	-1750.00	6676.00	77500	20230904	-53.55	12420	20230810	189.86	56300	-36.06	20240103	29700	21.21	20240206	77500	-53.55	20230904	12420	189.86	20230810	0.67	N	445680	500	40 억		0	N	N	0	N	00	N
10	20240228	161124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36650	-1150	5	-3.04	3757718750	101468	51.16	37350	38300	36500	49100	26500	37800	37034.69	0.00	0	51	43000	40400	38800	36200	34600	39600	35400	40	11300	500	26460	50	1	8022492	2940	-20.94	5.49	12	1.26	-1750.00	6676.00	77500	20230904	-52.71	12420	20230810	195.09	56300	-34.90	20240103	29700	23.40	20240206	77500	-52.71	20230904	12420	195.09	20230810	0.71	N	445680	500	40 억		0	N	N	0	N	00	N
11	20240228	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36550	-1250	5	-3.31	3588046850	96832	48.82	37350	38300	36500	49100	26500	37800	37054.35	0.00	0	602	43000	40400	38800	36200	34600	39600	35400	40	11300	500	26460	50	1	8022492	2932	-20.89	5.47	12	1.21	-1750.00	6676.00	77500	20230904	-52.84	12420	20230810	194.28	56300	-35.08	20240103	29700	23.06	20240206	77500	-52.84	20230904	12420	194.28	20230810	0.71	N	445680	500	40 억		0	N	N	0	N	00	N
12	20240228	141235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37150	-650	5	-1.72	3029518150	81597	41.14	37350	38300	36500	49100	26500	37800	37127.81	0.00	0	2956	43000	40400	38800	36200	34600	39600	35400	40	11300	500	26460	50	1	8022492	2980	-21.23	5.56	12	1.02	-1750.00	6676.00	77500	20230904	-52.06	12420	20230810	199.11	56300	-34.01	20240103	29700	25.08	20240206	77500	-52.06	20230904	12420	199.11	20230810	0.71	N	445680	500	40 억		0	N	N	0	N	00	N
13	20240228	131220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37000	-800	5	-2.12	2655556100	71490	36.04	37350	38300	36500	49100	26500	37800	37145.84	0.00	0	383	43000	40400	38800	36200	34600	39600	35400	40	11300	500	26460	50	1	8022492	2968	-21.14	5.54	12	0.89	-1750.00	6676.00	77500	20230904	-52.26	12420	20230810	197.91	56300	-34.28	20240103	29700	24.58	20240206	77500	-52.26	20230904	12420	197.91	20230810	0.71	N	445680	500	40 억		0	N	N	0	N	00	N
14	20240228	121239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36900	-900	5	-2.38	2435846800	65545	33.05	37350	38300	36500	49100	26500	37800	37162.97	0.00	0	2063	43000	40400	38800	36200	34600	39600	35400	40	11300	500	26460	50	1	8022492	2960	-21.09	5.53	12	0.82	-1750.00	6676.00	77500	20230904	-52.39	12420	20230810	197.10	56300	-34.46	20240103	29700	24.24	20240206	77500	-52.39	20230904	12420	197.10	20230810	0.71	N	445680	500	40 억		0	N	N	0	N	00	N
15	20240228	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37100	-700	5	-1.85	2116139400	56925	28.70	37350	38300	36500	49100	26500	37800	37174.17	0.00	0	5450	43000	40400	38800	36200	34600	39600	35400	40	11300	500	26460	50	1	8022492	2976	-21.20	5.56	12	0.71	-1750.00	6676.00	77500	20230904	-52.13	12420	20230810	198.71	56300	-34.10	20240103	29700	24.92	20240206	77500	-52.13	20230904	12420	198.71	20230810	0.71	N	445680	500	40 억		0	N	N	0	N	00	N
16	20240228	101236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36800	-1000	5	-2.65	1389347700	37254	18.78	37350	38300	36750	49100	26500	37800	37293.92	0.00	0	2432	43000	40400	38800	36200	34600	39600	35400	40	11300	500	26460	50	1	8022492	2952	-21.03	5.51	12	0.46	-1750.00	6676.00	77500	20230904	-52.52	12420	20230810	196.30	56300	-34.64	20240103	29700	23.91	20240206	77500	-52.52	20230904	12420	196.30	20230810	0.71	N	445680	500	40 억		0	N	N	0	N	00	N
17	20240228	091240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37950	150	2	0.40	314333500	8306	4.19	37350	38300	37350	49100	26500	37800	37844.15	0.00	0	-219	43000	40400	38800	36200	34600	39600	35400	40	11300	500	26460	50	1	8022492	3045	-21.69	5.68	12	0.10	-1750.00	6676.00	77500	20230904	-51.03	12420	20230810	205.56	56300	-32.59	20240103	29700	27.78	20240206	77500	-51.03	20230904	12420	205.56	20230810	0.71	N	445680	500	40 억		0	N	N	0	N	00	N
18	20240227	161234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37800	-3350	5	-8.14	7526658950	196452	150.41	41400	41400	37200	53400	28850	41150	38313.70	0.00	0	-20006	43350	42250	41200	40100	39050	42800	40650	40	12250	500	28800	50	1	8022492	3033	-21.60	5.66	12	2.45	-1750.00	6676.00	77500	20230904	-51.23	12420	20230810	204.35	56300	-32.86	20240103	29700	27.27	20240206	77500	-51.23	20230904	12420	204.35	20230810	0.51	N	445680	500	40 억		0	N	N	0	N	00	N
19	20240227	151235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37600	-3550	5	-8.63	7201907550	187779	143.77	41400	41400	37250	53400	28850	41150	38353.07	0.00	0	-19532	43350	42250	41200	40100	39050	42800	40650	40	12250	500	28800	50	1	8022492	3016	-21.49	5.63	12	2.34	-1750.00	6676.00	77500	20230904	-51.48	12420	20230810	202.74	56300	-33.21	20240103	29700	26.60	20240206	77500	-51.48	20230904	12420	202.74	20230810	0.51	N	445680	500	40 억		0	N	N	0	N	00	N
20	20240227	141233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37900	-3250	5	-7.90	6342987850	164854	126.22	41400	41400	37300	53400	28850	41150	38476.36	0.00	0	-15506	43350	42250	41200	40100	39050	42800	40650	40	12250	500	28800	50	1	8022492	3041	-21.66	5.68	12	2.05	-1750.00	6676.00	77500	20230904	-51.10	12420	20230810	205.15	56300	-32.68	20240103	29700	27.61	20240206	77500	-51.10	20230904	12420	205.15	20230810	0.51	N	445680	500	40 억		0	N	N	0	N	00	N
21	20240227	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37700	-3450	5	-8.38	5930251200	153928	117.85	41400	41400	37300	53400	28850	41150	38526.10	0.00	0	-12643	43350	42250	41200	40100	39050	42800	40650	40	12250	500	28800	50	1	8022492	3024	-21.54	5.65	12	1.92	-1750.00	6676.00	77500	20230904	-51.35	12420	20230810	203.54	56300	-33.04	20240103	29700	26.94	20240206	77500	-51.35	20230904	12420	203.54	20230810	0.51	N	445680	500	40 억		0	N	N	0	N	00	N
22	20240227	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37600	-3550	5	-8.63	5585352200	144745	110.82	41400	41400	37300	53400	28850	41150	38587.50	0.00	0	-10888	43350	42250	41200	40100	39050	42800	40650	40	12250	500	28800	50	1	8022492	3016	-21.49	5.63	12	1.80	-1750.00	6676.00	77500	20230904	-51.48	12420	20230810	202.74	56300	-33.21	20240103	29700	26.60	20240206	77500	-51.48	20230904	12420	202.74	20230810	0.51	N	445680	500	40 억		0	N	N	0	N	00	N
23	20240227	111236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37900	-3250	5	-7.90	4591612900	118291	90.57	41400	41400	37550	53400	28850	41150	38816.21	0.00	0	-5767	43350	42250	41200	40100	39050	42800	40650	40	12250	500	28800	50	1	8022492	3041	-21.66	5.68	12	1.47	-1750.00	6676.00	77500	20230904	-51.10	12420	20230810	205.15	56300	-32.68	20240103	29700	27.61	20240206	77500	-51.10	20230904	12420	205.15	20230810	0.51	N	445680	500	40 억		0	N	N	0	N	00	N
24	20240227	101229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38050	-3100	5	-7.53	3013461200	76776	58.78	41400	41400	37850	53400	28850	41150	39249.99	0.00	0	-2671	43350	42250	41200	40100	39050	42800	40650	40	12250	500	28800	50	1	8022492	3053	-21.74	5.70	12	0.96	-1750.00	6676.00	77500	20230904	-50.90	12420	20230810	206.36	56300	-32.42	20240103	29700	28.11	20240206	77500	-50.90	20230904	12420	206.36	20230810	0.51	N	445680	500	40 억		0	N	N	0	N	00	N
25	20240227	091234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39700	-1450	5	-3.52	741111800	18497	14.16	41400	41400	39450	53400	28850	41150	40066.48	0.00	0	-3870	43350	42250	41200	40100	39050	42800	40650	40	12250	500	28800	50	1	8022492	3185	-22.69	5.95	12	0.23	-1750.00	6676.00	77500	20230904	-48.77	12420	20230810	219.65	56300	-29.48	20240103	29700	33.67	20240206	77500	-48.77	20230904	12420	219.65	20230810	0.51	N	445680	500	40 억		0	N	N	0	N	00	N
26	20240226	161228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41150	600	2	1.48	5333698750	129536	30.26	41100	42300	40150	52700	28400	40550	41175.52	0.00	0	-12074	44450	42500	40850	38900	37250	43475	39875	40	12150	500	28380	50	1	8022492	3301	-23.51	6.16	12	1.61	-1750.00	6676.00	77500	20230904	-46.90	12420	20230810	231.32	56300	-26.91	20240103	29700	38.55	20240206	77500	-46.90	20230904	12420	231.32	20230810	0.52	N	445680	500	40 억		0	N	N	0	N	00	N
27	20240226	151220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41500	950	2	2.34	5150009400	125082	29.22	41100	42300	40150	52700	28400	40550	41173.14	0.00	0	-11610	44450	42500	40850	38900	37250	43475	39875	40	12150	500	28380	50	1	8022492	3329	-23.71	6.22	12	1.56	-1750.00	6676.00	77500	20230904	-46.45	12420	20230810	234.14	56300	-26.29	20240103	29700	39.73	20240206	77500	-46.45	20230904	12420	234.14	20230810	0.52	N	445680	500	40 억		0	N	N	0	N	00	N
28	20240226	141226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41150	600	2	1.48	4717404750	114565	26.76	41100	42300	40150	52700	28400	40550	41176.74	0.00	0	-12336	44450	42500	40850	38900	37250	43475	39875	40	12150	500	28380	50	1	8022492	3301	-23.51	6.16	12	1.43	-1750.00	6676.00	77500	20230904	-46.90	12420	20230810	231.32	56300	-26.91	20240103	29700	38.55	20240206	77500	-46.90	20230904	12420	231.32	20230810	0.52	N	445680	500	40 억		0	N	N	0	N	00	N
29	20240226	131218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41200	650	2	1.60	4108678700	99716	23.29	41100	42300	40150	52700	28400	40550	41203.90	0.00	0	-15411	44450	42500	40850	38900	37250	43475	39875	40	12150	500	28380	50	1	8022492	3305	-23.54	6.17	12	1.24	-1750.00	6676.00	77500	20230904	-46.84	12420	20230810	231.72	56300	-26.82	20240103	29700	38.72	20240206	77500	-46.84	20230904	12420	231.72	20230810	0.52	N	445680	500	40 억		0	N	N	0	N	00	N
30	20240226	121218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40650	100	2	0.25	3770643750	91439	21.36	41100	42300	40150	52700	28400	40550	41236.82	0.00	0	-17315	44450	42500	40850	38900	37250	43475	39875	40	12150	500	28380	50	1	8022492	3261	-23.23	6.09	12	1.14	-1750.00	6676.00	77500	20230904	-47.55	12420	20230810	227.29	56300	-27.80	20240103	29700	36.87	20240206	77500	-47.55	20230904	12420	227.29	20230810	0.52	N	445680	500	40 억		0	N	N	0	N	00	N
31	20240226	111216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40800	250	2	0.62	3533418950	85620	20.00	41100	42300	40150	52700	28400	40550	41268.73	0.00	0	-16604	44450	42500	40850	38900	37250	43475	39875	40	12150	500	28380	50	1	8022492	3273	-23.31	6.11	12	1.07	-1750.00	6676.00	77500	20230904	-47.35	12420	20230810	228.50	56300	-27.53	20240103	29700	37.37	20240206	77500	-47.35	20230904	12420	228.50	20230810	0.52	N	445680	500	40 억		0	N	N	0	N	00	N
32	20240226	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41450	900	2	2.22	2896860950	70111	16.38	41100	42300	40150	52700	28400	40550	41318.36	0.00	0	-12270	44450	42500	40850	38900	37250	43475	39875	40	12150	500	28380	50	1	8022492	3325	-23.69	6.21	12	0.87	-1750.00	6676.00	77500	20230904	-46.52	12420	20230810	233.74	56300	-26.38	20240103	29700	39.56	20240206	77500	-46.52	20230904	12420	233.74	20230810	0.52	N	445680	500	40 억		0	N	N	0	N	00	N
33	20240226	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40800	250	2	0.62	749598200	18288	4.27	41100	41500	40300	52700	28400	40550	40988.86	0.00	0	-8307	44450	42500	40850	38900	37250	43475	39875	40	12150	500	28380	50	1	8022492	3273	-23.31	6.11	12	0.23	-1750.00	6676.00	77500	20230904	-47.35	12420	20230810	228.50	56300	-27.53	20240103	29700	37.37	20240206	77500	-47.35	20230904	12420	228.50	20230810	0.52	N	445680	500	40 억		0	N	N	0	N	00	N
34	20240223	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40550	1150	2	2.92	17553813950	427051	280.43	39400	42800	39200	51200	27600	39400	41105.24	0.00	0	-15718	42366	40882	39216	37732	36066	41625	38475	40	11800	500	27580	50	1	8022492	3253	-23.17	6.07	12	5.32	-1750.00	6676.00	77500	20230904	-47.68	12420	20230810	226.49	56300	-27.98	20240103	29700	36.53	20240206	77500	-47.68	20230904	12420	226.49	20230810	0.49	N	445680	500	40 억		0	N	N	0	N	00	N
35	20240223	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40650	1250	2	3.17	17282433450	420350	276.03	39400	42800	39200	51200	27600	39400	41114.39	0.00	0	-14146	42366	40882	39216	37732	36066	41625	38475	40	11800	500	27580	50	1	8022492	3261	-23.23	6.09	12	5.24	-1750.00	6676.00	77500	20230904	-47.55	12420	20230810	227.29	56300	-27.80	20240103	29700	36.87	20240206	77500	-47.55	20230904	12420	227.29	20230810	0.49	N	445680	500	40 억		0	N	N	0	N	00	N
36	20240223	141204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39950	550	2	1.40	16474139750	400181	262.78	39400	42800	39200	51200	27600	39400	41166.72	0.00	0	-12186	42366	40882	39216	37732	36066	41625	38475	40	11800	500	27580	50	1	8022492	3205	-22.83	5.98	12	4.99	-1750.00	6676.00	77500	20230904	-48.45	12420	20230810	221.66	56300	-29.04	20240103	29700	34.51	20240206	77500	-48.45	20230904	12420	221.66	20230810	0.49	N	445680	500	40 억		0	N	N	0	N	00	N
37	20240223	131204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39950	550	2	1.40	15670974850	380050	249.56	39400	42800	39200	51200	27600	39400	41233.98	0.00	0	-13149	42366	40882	39216	37732	36066	41625	38475	40	11800	500	27580	50	1	8022492	3205	-22.83	5.98	12	4.74	-1750.00	6676.00	77500	20230904	-48.45	12420	20230810	221.66	56300	-29.04	20240103	29700	34.51	20240206	77500	-48.45	20230904	12420	221.66	20230810	0.49	N	445680	500	40 억		0	N	N	0	N	00	N
38	20240223	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40000	600	2	1.52	14465645200	349886	229.76	39400	42800	39200	51200	27600	39400	41343.88	0.00	0	-12833	42366	40882	39216	37732	36066	41625	38475	40	11800	500	27580	50	1	8022492	3209	-22.86	5.99	12	4.36	-1750.00	6676.00	77500	20230904	-48.39	12420	20230810	222.06	56300	-28.95	20240103	29700	34.68	20240206	77500	-48.39	20230904	12420	222.06	20230810	0.49	N	445680	500	40 억		0	N	N	0	N	00	N
39	20240223	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40950	1550	2	3.93	12880472550	310708	204.03	39400	42800	39200	51200	27600	39400	41455.23	0.00	0	-10210	42366	40882	39216	37732	36066	41625	38475	40	11800	500	27580	50	1	8022492	3285	-23.40	6.13	12	3.87	-1750.00	6676.00	77500	20230904	-47.16	12420	20230810	229.71	56300	-27.26	20240103	29700	37.88	20240206	77500	-47.16	20230904	12420	229.71	20230810	0.49	N	445680	500	40 억		0	N	N	0	N	00	N
40	20240223	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42200	2800	2	7.11	9485453850	229124	150.46	39400	42500	39200	51200	27600	39400	41398.78	0.00	0	-13265	42366	40882	39216	37732	36066	41625	38475	40	11800	500	27580	50	1	8022492	3385	-24.11	6.32	12	2.86	-1750.00	6676.00	77500	20230904	-45.55	12420	20230810	239.77	56300	-25.04	20240103	29700	42.09	20240206	77500	-45.55	20230904	12420	239.77	20230810	0.49	N	445680	500	40 억		0	N	N	0	N	00	N
41	20240223	091202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40950	1550	2	3.93	1518750250	37935	24.91	39400	41000	39200	51200	27600	39400	40035.59	0.00	0	-3108	42366	40882	39216	37732	36066	41625	38475	40	11800	500	27580	50	1	8022492	3285	-23.40	6.13	12	0.47	-1750.00	6676.00	77500	20230904	-47.16	12420	20230810	229.71	56300	-27.26	20240103	29700	37.88	20240206	77500	-47.16	20230904	12420	229.71	20230810	0.49	N	445680	500	40 억		0	N	N	0	N	00	N
42	20240222	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39400	1200	2	3.14	5923170250	149714	226.48	38200	40700	37550	49650	26750	38200	39563.28	0.00	0	13421	40133	39166	38533	37566	36933	38850	37250	40	11450	500	26740	50	1	8022492	3161	-22.51	5.90	12	1.87	-1750.00	6676.00	77500	20230904	-49.16	12420	20230810	217.23	56300	-30.02	20240103	29700	32.66	20240206	77500	-49.16	20230904	12420	217.23	20230810	0.46	N	445680	500	40 억		0	N	N	0	N	00	N
43	20240222	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39100	900	2	2.36	5762134500	145598	220.25	38200	40700	37550	49650	26750	38200	39575.64	0.00	0	13571	40133	39166	38533	37566	36933	38850	37250	40	11450	500	26740	50	1	8022492	3137	-22.34	5.86	12	1.81	-1750.00	6676.00	77500	20230904	-49.55	12420	20230810	214.81	56300	-30.55	20240103	29700	31.65	20240206	77500	-49.55	20230904	12420	214.81	20230810	0.46	N	445680	500	40 억		0	N	N	0	N	00	N
44	20240222	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39000	800	2	2.09	5456713450	137806	208.47	38200	40700	37550	49650	26750	38200	39597.07	0.00	0	13820	40133	39166	38533	37566	36933	38850	37250	40	11450	500	26740	50	1	8022492	3129	-22.29	5.84	12	1.72	-1750.00	6676.00	77500	20230904	-49.68	12420	20230810	214.01	56300	-30.73	20240103	29700	31.31	20240206	77500	-49.68	20230904	12420	214.01	20230810	0.46	N	445680	500	40 억		0	N	N	0	N	00	N
45	20240222	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39850	1650	2	4.32	4903188100	123769	187.23	38200	40700	37550	49650	26750	38200	39615.64	0.00	0	14843	40133	39166	38533	37566	36933	38850	37250	40	11450	500	26740	50	1	8022492	3197	-22.77	5.97	12	1.54	-1750.00	6676.00	77500	20230904	-48.58	12420	20230810	220.85	56300	-29.22	20240103	29700	34.18	20240206	77500	-48.58	20230904	12420	220.85	20230810	0.46	N	445680	500	40 억		0	N	N	0	N	00	N
46	20240222	121150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40050	1850	2	4.84	4450521900	112428	170.07	38200	40700	37550	49650	26750	38200	39585.53	0.00	0	16913	40133	39166	38533	37566	36933	38850	37250	40	11450	500	26740	50	1	8022492	3213	-22.89	6.00	12	1.40	-1750.00	6676.00	77500	20230904	-48.32	12420	20230810	222.46	56300	-28.86	20240103	29700	34.85	20240206	77500	-48.32	20230904	12420	222.46	20230810	0.46	N	445680	500	40 억		0	N	N	0	N	00	N
47	20240222	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39850	1650	2	4.32	3490170150	88418	133.75	38200	40700	37550	49650	26750	38200	39473.53	0.00	0	12253	40133	39166	38533	37566	36933	38850	37250	40	11450	500	26740	50	1	8022492	3197	-22.77	5.97	12	1.10	-1750.00	6676.00	77500	20230904	-48.58	12420	20230810	220.85	56300	-29.22	20240103	29700	34.18	20240206	77500	-48.58	20230904	12420	220.85	20230810	0.46	N	445680	500	40 억		0	N	N	0	N	00	N
48	20240222	101140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39800	1600	2	4.19	1771498150	45492	68.82	38200	40050	37550	49650	26750	38200	38940.87	0.00	0	574	40133	39166	38533	37566	36933	38850	37250	40	11450	500	26740	50	1	8022492	3193	-22.74	5.96	12	0.57	-1750.00	6676.00	77500	20230904	-48.65	12420	20230810	220.45	56300	-29.31	20240103	29700	34.01	20240206	77500	-48.65	20230904	12420	220.45	20230810	0.46	N	445680	500	40 억		0	N	N	0	N	00	N
49	20240222	091159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38300	100	2	0.26	253841900	6704	10.14	38200	38350	37550	49650	26750	38200	37864.25	0.00	0	-246	40133	39166	38533	37566	36933	38850	37250	40	11450	500	26740	50	1	8022492	3073	-21.89	5.74	12	0.08	-1750.00	6676.00	77500	20230904	-50.58	12420	20230810	208.37	56300	-31.97	20240103	29700	28.96	20240206	77500	-50.58	20230904	12420	208.37	20230810	0.46	N	445680	500	40 억		0	N	N	0	N	00	N
50	20240221	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38200	-700	5	-1.80	2519153550	65625	55.45	38800	39500	37900	50500	27250	38900	38387.83	0.00	0	194	42133	40516	39233	37616	36333	41325	38425	40	11600	500	27230	50	1	8022492	3065	-21.83	5.72	12	0.82	-1750.00	6676.00	77500	20230904	-50.71	12420	20230810	207.57	56300	-32.15	20240103	29700	28.62	20240206	77500	-50.71	20230904	12420	207.57	20230810	0.41	N	445680	500	40 억		0	N	N	0	N	00	N
51	20240221	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38200	-700	5	-1.80	2371139800	61749	52.17	38800	39500	37900	50500	27250	38900	38399.63	0.00	0	393	42133	40516	39233	37616	36333	41325	38425	40	11600	500	27230	50	1	8022492	3065	-21.83	5.72	12	0.77	-1750.00	6676.00	77500	20230904	-50.71	12420	20230810	207.57	56300	-32.15	20240103	29700	28.62	20240206	77500	-50.71	20230904	12420	207.57	20230810	0.41	N	445680	500	40 억		0	N	N	0	N	00	N
52	20240221	141133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38100	-800	5	-2.06	1961334900	51004	43.09	38800	39500	37900	50500	27250	38900	38454.51	0.00	0	-75	42133	40516	39233	37616	36333	41325	38425	40	11600	500	27230	50	1	8022492	3057	-21.77	5.71	12	0.64	-1750.00	6676.00	77500	20230904	-50.84	12420	20230810	206.76	56300	-32.33	20240103	29700	28.28	20240206	77500	-50.84	20230904	12420	206.76	20230810	0.41	N	445680	500	40 억		0	N	N	0	N	00	N
53	20240221	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38400	-500	5	-1.29	1514587650	39279	33.19	38800	39500	38100	50500	27250	38900	38559.71	0.00	0	37	42133	40516	39233	37616	36333	41325	38425	40	11600	500	27230	50	1	8022492	3081	-21.94	5.75	12	0.49	-1750.00	6676.00	77500	20230904	-50.45	12420	20230810	209.18	56300	-31.79	20240103	29700	29.29	20240206	77500	-50.45	20230904	12420	209.18	20230810	0.41	N	445680	500	40 억		0	N	N	0	N	00	N
54	20240221	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38500	-400	5	-1.03	1318537950	34167	28.87	38800	39500	38100	50500	27250	38900	38590.96	0.00	0	959	42133	40516	39233	37616	36333	41325	38425	40	11600	500	27230	50	1	8022492	3089	-22.00	5.77	12	0.43	-1750.00	6676.00	77500	20230904	-50.32	12420	20230810	209.98	56300	-31.62	20240103	29700	29.63	20240206	77500	-50.32	20230904	12420	209.98	20230810	0.41	N	445680	500	40 억		0	N	N	0	N	00	N
55	20240221	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38450	-450	5	-1.16	1207438950	31282	26.43	38800	39500	38100	50500	27250	38900	38598.50	0.00	0	1341	42133	40516	39233	37616	36333	41325	38425	40	11600	500	27230	50	1	8022492	3085	-21.97	5.76	12	0.39	-1750.00	6676.00	77500	20230904	-50.39	12420	20230810	209.58	56300	-31.71	20240103	29700	29.46	20240206	77500	-50.39	20230904	12420	209.58	20230810	0.41	N	445680	500	40 억		0	N	N	0	N	00	N
56	20240221	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38650	-250	5	-0.64	781963100	20211	17.08	38800	39500	38150	50500	27250	38900	38689.95	0.00	0	1526	42133	40516	39233	37616	36333	41325	38425	40	11600	500	27230	50	1	8022492	3101	-22.09	5.79	12	0.25	-1750.00	6676.00	77500	20230904	-50.13	12420	20230810	211.19	56300	-31.35	20240103	29700	30.13	20240206	77500	-50.13	20230904	12420	211.19	20230810	0.41	N	445680	500	40 억		0	N	N	0	N	00	N
57	20240221	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38500	-400	5	-1.03	189997100	4912	4.15	38800	39050	38200	50500	27250	38900	38680.10	0.00	0	-215	42133	40516	39233	37616	36333	41325	38425	40	11600	500	27230	50	1	8022492	3089	-22.00	5.77	12	0.06	-1750.00	6676.00	77500	20230904	-50.32	12420	20230810	209.98	56300	-31.62	20240103	29700	29.63	20240206	77500	-50.32	20230904	12420	209.98	20230810	0.41	N	445680	500	40 억		0	N	N	0	N	00	N
58	20240220	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38900	850	2	2.23	4666653200	117954	141.72	37950	40850	37950	49450	26650	38050	39564.23	0.00	0	2906	40683	39366	38283	36966	35883	38825	36425	40	11400	500	26630	50	1	8022492	3121	-22.23	5.83	12	1.47	-1750.00	6676.00	77500	20230904	-49.81	12420	20230810	213.20	56300	-30.91	20240103	29700	30.98	20240206	77500	-49.81	20230904	12420	213.20	20230810	0.40	N	445680	500	40 억		0	N	N	0	N	00	N
59	20240220	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39100	1050	2	2.76	4586127800	115892	139.24	37950	40850	37950	49450	26650	38050	39573.01	0.00	0	3967	40683	39366	38283	36966	35883	38825	36425	40	11400	500	26630	50	1	8022492	3137	-22.34	5.86	12	1.44	-1750.00	6676.00	77500	20230904	-49.55	12420	20230810	214.81	56300	-30.55	20240103	29700	31.65	20240206	77500	-49.55	20230904	12420	214.81	20230810	0.40	N	445680	500	40 억		0	N	N	0	N	00	N
60	20240220	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38850	800	2	2.10	4310735100	108838	130.77	37950	40850	37950	49450	26650	38050	39607.52	0.00	0	5582	40683	39366	38283	36966	35883	38825	36425	40	11400	500	26630	50	1	8022492	3117	-22.20	5.82	12	1.36	-1750.00	6676.00	77500	20230904	-49.87	12420	20230810	212.80	56300	-30.99	20240103	29700	30.81	20240206	77500	-49.87	20230904	12420	212.80	20230810	0.40	N	445680	500	40 억		0	N	N	0	N	00	N
61	20240220	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38750	700	2	1.84	3866298800	97377	117.00	37950	40850	37950	49450	26650	38050	39705.18	0.00	0	6467	40683	39366	38283	36966	35883	38825	36425	40	11400	500	26630	50	1	8022492	3109	-22.14	5.80	12	1.21	-1750.00	6676.00	77500	20230904	-50.00	12420	20230810	212.00	56300	-31.17	20240103	29700	30.47	20240206	77500	-50.00	20230904	12420	212.00	20230810	0.40	N	445680	500	40 억		0	N	N	0	N	00	N
62	20240220	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38850	800	2	2.10	3581477300	90011	108.15	37950	40850	37950	49450	26650	38050	39790.18	0.00	0	8201	40683	39366	38283	36966	35883	38825	36425	40	11400	500	26630	50	1	8022492	3117	-22.20	5.82	12	1.12	-1750.00	6676.00	77500	20230904	-49.87	12420	20230810	212.80	56300	-30.99	20240103	29700	30.81	20240206	77500	-49.87	20230904	12420	212.80	20230810	0.40	N	445680	500	40 억		0	N	N	0	N	00	N
63	20240220	111121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39000	950	2	2.50	3376136900	84739	101.81	37950	40850	37950	49450	26650	38050	39842.53	0.00	0	8145	40683	39366	38283	36966	35883	38825	36425	40	11400	500	26630	50	1	8022492	3129	-22.29	5.84	12	1.06	-1750.00	6676.00	77500	20230904	-49.68	12420	20230810	214.01	56300	-30.73	20240103	29700	31.31	20240206	77500	-49.68	20230904	12420	214.01	20230810	0.40	N	445680	500	40 억		0	N	N	0	N	00	N
64	20240220	101115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39500	1450	2	3.81	2910865100	72885	87.57	37950	40850	37950	49450	26650	38050	39938.92	0.00	0	9938	40683	39366	38283	36966	35883	38825	36425	40	11400	500	26630	50	1	8022492	3169	-22.57	5.92	12	0.91	-1750.00	6676.00	77500	20230904	-49.03	12420	20230810	218.04	56300	-29.84	20240103	29700	33.00	20240206	77500	-49.03	20230904	12420	218.04	20230810	0.40	N	445680	500	40 억		0	N	N	0	N	00	N
65	20240220	091135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40500	2450	2	6.44	1271609450	31790	38.20	37950	40850	37950	49450	26650	38050	40003.00	0.00	0	2427	40683	39366	38283	36966	35883	38825	36425	40	11400	500	26630	50	1	8022492	3249	-23.14	6.07	12	0.40	-1750.00	6676.00	77500	20230904	-47.74	12420	20230810	226.09	56300	-28.06	20240103	29700	36.36	20240206	77500	-47.74	20230904	12420	226.09	20230810	0.40	N	445680	500	40 억		0	N	N	0	N	00	N
66	20240219	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38050	-1150	5	-2.93	3174742200	82986	120.01	39200	39600	37200	50900	27450	39200	38257.28	0.00	0	4455	41400	40300	39350	38250	37300	39825	37775	40	11700	500	27440	50	1	8022492	3053	-21.74	5.70	12	1.03	-1750.00	6676.00	77500	20230904	-50.90	12420	20230810	206.36	56300	-32.42	20240103	29700	28.11	20240206	77500	-50.90	20230904	12420	206.36	20230810	0.36	N	445680	500	40 억		0	N	N	0	N	00	N
67	20240219	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38050	-1150	5	-2.93	3078558850	80458	116.36	39200	39600	37200	50900	27450	39200	38262.92	0.00	0	4695	41400	40300	39350	38250	37300	39825	37775	40	11700	500	27440	50	1	8022492	3053	-21.74	5.70	12	1.00	-1750.00	6676.00	77500	20230904	-50.90	12420	20230810	206.36	56300	-32.42	20240103	29700	28.11	20240206	77500	-50.90	20230904	12420	206.36	20230810	0.36	N	445680	500	40 억		0	N	N	0	N	00	N
68	20240219	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37450	-1750	5	-4.46	2584244300	67373	97.43	39200	39600	37200	50900	27450	39200	38357.26	0.00	0	1017	41400	40300	39350	38250	37300	39825	37775	40	11700	500	27440	50	1	8022492	3004	-21.40	5.61	12	0.84	-1750.00	6676.00	77500	20230904	-51.68	12420	20230810	201.53	56300	-33.48	20240103	29700	26.09	20240206	77500	-51.68	20230904	12420	201.53	20230810	0.36	N	445680	500	40 억		0	N	N	0	N	00	N
69	20240219	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38100	-1100	5	-2.81	1836036750	47494	68.68	39200	39600	38050	50900	27450	39200	38658.28	0.00	0	-419	41400	40300	39350	38250	37300	39825	37775	40	11700	500	27440	50	1	8022492	3057	-21.77	5.71	12	0.59	-1750.00	6676.00	77500	20230904	-50.84	12420	20230810	206.76	56300	-32.33	20240103	29700	28.28	20240206	77500	-50.84	20230904	12420	206.76	20230810	0.36	N	445680	500	40 억		0	N	N	0	N	00	N
70	20240219	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38500	-700	5	-1.79	1415908100	36514	52.81	39200	39600	38250	50900	27450	39200	38777.12	0.00	0	1810	41400	40300	39350	38250	37300	39825	37775	40	11700	500	27440	50	1	8022492	3089	-22.00	5.77	12	0.46	-1750.00	6676.00	77500	20230904	-50.32	12420	20230810	209.98	56300	-31.62	20240103	29700	29.63	20240206	77500	-50.32	20230904	12420	209.98	20230810	0.36	N	445680	500	40 억		0	N	N	0	N	00	N
71	20240219	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38700	-500	5	-1.28	1180921750	30415	43.99	39200	39600	38250	50900	27450	39200	38826.94	0.00	0	1974	41400	40300	39350	38250	37300	39825	37775	40	11700	500	27440	50	1	8022492	3105	-22.11	5.80	12	0.38	-1750.00	6676.00	77500	20230904	-50.06	12420	20230810	211.59	56300	-31.26	20240103	29700	30.30	20240206	77500	-50.06	20230904	12420	211.59	20230810	0.36	N	445680	500	40 억		0	N	N	0	N	00	N
72	20240219	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39100	-100	5	-0.26	758272350	19497	28.20	39200	39600	38250	50900	27450	39200	38891.73	0.00	0	2024	41400	40300	39350	38250	37300	39825	37775	40	11700	500	27440	50	1	8022492	3137	-22.34	5.86	12	0.24	-1750.00	6676.00	77500	20230904	-49.55	12420	20230810	214.81	56300	-30.55	20240103	29700	31.65	20240206	77500	-49.55	20230904	12420	214.81	20230810	0.36	N	445680	500	40 억		0	N	N	0	N	00	N
73	20240219	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38550	-650	5	-1.66	232564150	6017	8.70	39200	39400	38250	50900	27450	39200	38651.09	0.00	0	-307	41400	40300	39350	38250	37300	39825	37775	40	11700	500	27440	50	1	8022492	3093	-22.03	5.77	12	0.08	-1750.00	6676.00	77500	20230904	-50.26	12420	20230810	210.39	56300	-31.53	20240103	29700	29.80	20240206	77500	-50.26	20230904	12420	210.39	20230810	0.36	N	445680	500	40 억		0	N	N	0	N	00	N
74	20240216	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39200	450	2	1.16	2712119550	68711	49.89	39550	40450	38400	50300	27150	38750	39471.83	0.00	0	-4409	42150	40450	39400	37700	36650	39925	37175	40	11550	500	27120	50	1	8022492	3145	-22.40	5.87	12	0.86	-1750.00	6676.00	77500	20230904	-49.42	12420	20230810	215.62	56300	-30.37	20240103	29700	31.99	20240206	77500	-49.42	20230904	12420	215.62	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
75	20240216	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39200	450	2	1.16	2653943700	67227	48.81	39550	40450	38400	50300	27150	38750	39477.47	0.00	0	-4203	42150	40450	39400	37700	36650	39925	37175	40	11550	500	27120	50	1	8022492	3145	-22.40	5.87	12	0.84	-1750.00	6676.00	77500	20230904	-49.42	12420	20230810	215.62	56300	-30.37	20240103	29700	31.99	20240206	77500	-49.42	20230904	12420	215.62	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
76	20240216	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39600	850	2	2.19	2469801600	62524	45.40	39550	40450	38400	50300	27150	38750	39501.79	0.00	0	-4023	42150	40450	39400	37700	36650	39925	37175	40	11550	500	27120	50	1	8022492	3177	-22.63	5.93	12	0.78	-1750.00	6676.00	77500	20230904	-48.90	12420	20230810	218.84	56300	-29.66	20240103	29700	33.33	20240206	77500	-48.90	20230904	12420	218.84	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
77	20240216	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39350	600	2	1.55	2264820250	57344	41.64	39550	40450	38400	50300	27150	38750	39495.47	0.00	0	-2939	42150	40450	39400	37700	36650	39925	37175	40	11550	500	27120	50	1	8022492	3157	-22.49	5.89	12	0.71	-1750.00	6676.00	77500	20230904	-49.23	12420	20230810	216.83	56300	-30.11	20240103	29700	32.49	20240206	77500	-49.23	20230904	12420	216.83	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
78	20240216	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39100	350	2	0.90	2083403300	52689	38.26	39550	40450	38400	50300	27150	38750	39541.69	0.00	0	-3479	42150	40450	39400	37700	36650	39925	37175	40	11550	500	27120	50	1	8022492	3137	-22.34	5.86	12	0.66	-1750.00	6676.00	77500	20230904	-49.55	12420	20230810	214.81	56300	-30.55	20240103	29700	31.65	20240206	77500	-49.55	20230904	12420	214.81	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
79	20240216	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39400	650	2	1.68	1896379500	47944	34.81	39550	40450	38400	50300	27150	38750	39554.24	0.00	0	-2849	42150	40450	39400	37700	36650	39925	37175	40	11550	500	27120	50	1	8022492	3161	-22.51	5.90	12	0.60	-1750.00	6676.00	77500	20230904	-49.16	12420	20230810	217.23	56300	-30.02	20240103	29700	32.66	20240206	77500	-49.16	20230904	12420	217.23	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
80	20240216	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39600	850	2	2.19	386402700	9694	7.04	39550	40200	39350	50300	27150	38750	39861.25	0.00	0	-3611	42150	40450	39400	37700	36650	39925	37175	40	11550	500	27120	50	1	8022492	3177	-22.63	5.93	12	0.12	-1750.00	6676.00	77500	20230904	-48.90	12420	20230810	218.84	56300	-29.66	20240103	29700	33.33	20240206	77500	-48.90	20230904	12420	218.84	20230810	0.20	N	445680	500	40 억		0	N	N	0	N	00	N
81	20240215	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38750	-550	5	-1.40	5483031700	137242	69.22	39300	41100	38350	51000	27550	39300	39952.99	0.00	0	-5861	41900	40600	38150	36850	34400	41250	37500	40	11700	500	27510	50	1	8022492	3109	-22.14	5.80	12	1.71	-1750.00	6676.00	77500	20230904	-50.00	12420	20230810	212.00	56300	-31.17	20240103	29700	30.47	20240206	77500	-50.00	20230904	12420	212.00	20230810	0.18	N	445680	500	40 억		0	N	N	0	N	00	N
82	20240215	151119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38700	-600	5	-1.53	5312626350	132858	67.01	39300	41100	38350	51000	27550	39300	39987.25	0.00	0	-5437	41900	40600	38150	36850	34400	41250	37500	40	11700	500	27510	50	1	8022492	3105	-22.11	5.80	12	1.66	-1750.00	6676.00	77500	20230904	-50.06	12420	20230810	211.59	56300	-31.26	20240103	29700	30.30	20240206	77500	-50.06	20230904	12420	211.59	20230810	0.18	N	445680	500	40 억		0	N	N	0	N	00	N
83	20240215	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39050	-250	5	-0.64	4647120900	115678	58.34	39300	41100	38600	51000	27550	39300	40172.90	0.00	0	-7330	41900	40600	38150	36850	34400	41250	37500	40	11700	500	27510	50	1	8022492	3133	-22.31	5.85	12	1.44	-1750.00	6676.00	77500	20230904	-49.61	12420	20230810	214.41	56300	-30.64	20240103	29700	31.48	20240206	77500	-49.61	20230904	12420	214.41	20230810	0.18	N	445680	500	40 억		0	N	N	0	N	00	N
84	20240215	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39900	600	2	1.53	4088314450	101546	51.22	39300	41100	38800	51000	27550	39300	40260.71	0.00	0	-6599	41900	40600	38150	36850	34400	41250	37500	40	11700	500	27510	50	1	8022492	3201	-22.80	5.98	12	1.27	-1750.00	6676.00	77500	20230904	-48.52	12420	20230810	221.26	56300	-29.13	20240103	29700	34.34	20240206	77500	-48.52	20230904	12420	221.26	20230810	0.18	N	445680	500	40 억		0	N	N	0	N	00	N
85	20240215	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40700	1400	2	3.56	3705427100	92039	46.42	39300	41100	38800	51000	27550	39300	40259.32	0.00	0	-5731	41900	40600	38150	36850	34400	41250	37500	40	11700	500	27510	50	1	8022492	3265	-23.26	6.10	12	1.15	-1750.00	6676.00	77500	20230904	-47.48	12420	20230810	227.70	56300	-27.71	20240103	29700	37.04	20240206	77500	-47.48	20230904	12420	227.70	20230810	0.18	N	445680	500	40 억		0	N	N	0	N	00	N
86	20240215	111102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40550	1250	2	3.18	3447472300	85673	43.21	39300	41100	38800	51000	27550	39300	40239.89	0.00	0	-4987	41900	40600	38150	36850	34400	41250	37500	40	11700	500	27510	50	1	8022492	3253	-23.17	6.07	12	1.07	-1750.00	6676.00	77500	20230904	-47.68	12420	20230810	226.49	56300	-27.98	20240103	29700	36.53	20240206	77500	-47.68	20230904	12420	226.49	20230810	0.18	N	445680	500	40 억		0	N	N	0	N	00	N
87	20240215	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39800	500	2	1.27	418995350	10613	5.35	39300	39900	38800	51000	27550	39300	39479.45	0.00	0	-1174	41900	40600	38150	36850	34400	41250	37500	40	11700	500	27510	50	1	8022492	3193	-22.74	5.96	12	0.13	-1750.00	6676.00	77500	20230904	-48.65	12420	20230810	220.45	56300	-29.31	20240103	29700	34.01	20240206	77500	-48.65	20230904	12420	220.45	20230810	0.18	N	445680	500	40 억		0	N	N	0	N	00	N
88	20240214	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39300	2100	2	5.65	7524631800	196953	64.70	35900	39450	35700	48350	26050	37200	38197.20	0.00	0	2486	40266	38732	35766	34232	31266	39500	35000	40	11150	500	26040	50	1	8022492	3153	-22.46	5.89	12	2.46	-1750.00	6676.00	77500	20230904	-49.29	12420	20230810	216.43	56300	-30.20	20240103	29700	32.32	20240206	77500	-49.29	20230904	12420	216.43	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
89	20240214	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39050	1850	2	4.97	7236533800	189611	62.29	35900	39450	35700	48350	26050	37200	38165.18	0.00	0	1980	40266	38732	35766	34232	31266	39500	35000	40	11150	500	26040	50	1	8022492	3133	-22.31	5.85	12	2.36	-1750.00	6676.00	77500	20230904	-49.61	12420	20230810	214.41	56300	-30.64	20240103	29700	31.48	20240206	77500	-49.61	20230904	12420	214.41	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
90	20240214	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39250	2050	2	5.51	6607212250	173453	56.98	35900	39450	35700	48350	26050	37200	38092.25	0.00	0	2132	40266	38732	35766	34232	31266	39500	35000	40	11150	500	26040	50	1	8022492	3149	-22.43	5.88	12	2.16	-1750.00	6676.00	77500	20230904	-49.35	12420	20230810	216.02	56300	-30.28	20240103	29700	32.15	20240206	77500	-49.35	20230904	12420	216.02	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
91	20240214	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38950	1750	2	4.70	5689562000	150039	49.29	35900	39300	35700	48350	26050	37200	37920.57	0.00	0	3057	40266	38732	35766	34232	31266	39500	35000	40	11150	500	26040	50	1	8022492	3125	-22.26	5.83	12	1.87	-1750.00	6676.00	77500	20230904	-49.74	12420	20230810	213.61	56300	-30.82	20240103	29700	31.14	20240206	77500	-49.74	20230904	12420	213.61	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
92	20240214	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38150	950	2	2.55	4523353450	120046	39.44	35900	38850	35700	48350	26050	37200	37680.18	0.00	0	363	40266	38732	35766	34232	31266	39500	35000	40	11150	500	26040	50	1	8022492	3061	-21.80	5.71	12	1.50	-1750.00	6676.00	77500	20230904	-50.77	12420	20230810	207.17	56300	-32.24	20240103	29700	28.45	20240206	77500	-50.77	20230904	12420	207.17	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
93	20240214	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38000	800	2	2.15	3575029650	95328	31.32	35900	38400	35700	48350	26050	37200	37502.42	0.00	0	1469	40266	38732	35766	34232	31266	39500	35000	40	11150	500	26040	50	1	8022492	3049	-21.71	5.69	12	1.19	-1750.00	6676.00	77500	20230904	-50.97	12420	20230810	205.96	56300	-32.50	20240103	29700	27.95	20240206	77500	-50.97	20230904	12420	205.96	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
94	20240214	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37750	550	2	1.48	1063469350	28677	9.42	35900	38100	35700	48350	26050	37200	37084.38	0.00	0	4934	40266	38732	35766	34232	31266	39500	35000	40	11150	500	26040	50	1	8022492	3028	-21.57	5.65	12	0.36	-1750.00	6676.00	77500	20230904	-51.29	12420	20230810	203.95	56300	-32.95	20240103	29700	27.10	20240206	77500	-51.29	20230904	12420	203.95	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
95	20240213	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37200	3100	2	9.09	10665192600	302766	300.83	33550	37300	32800	44300	23900	34100	35222.27	0.00	0	-1166	37200	35650	33500	31950	29800	36425	32725	40	10200	500	23870	50	1	8022492	2984	-21.26	5.57	12	3.77	-1750.00	6676.00	77500	20230904	-52.00	12420	20230810	199.52	56300	-33.93	20240103	29700	25.25	20240206	77500	-52.00	20230904	12420	199.52	20230810	0.16	N	445680	500	40 억		0	N	N	0	N	00	N
96	20240213	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36950	2850	2	8.36	10243070000	291340	289.48	33550	37300	32800	44300	23900	34100	35158.47	0.00	0	-2178	37200	35650	33500	31950	29800	36425	32725	40	10200	500	23870	50	1	8022492	2964	-21.11	5.53	12	3.63	-1750.00	6676.00	77500	20230904	-52.32	12420	20230810	197.50	56300	-34.37	20240103	29700	24.41	20240206	77500	-52.32	20230904	12420	197.50	20230810	0.16	N	445680	500	40 억		0	N	N	0	N	00	N
97	20240213	141054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34850	750	2	2.20	6923405650	199935	198.66	33550	36350	32800	44300	23900	34100	34628.28	0.00	0	-8321	37200	35650	33500	31950	29800	36425	32725	40	10200	500	23870	50	1	8022492	2796	-19.91	5.22	12	2.49	-1750.00	6676.00	77500	20230904	-55.03	12420	20230810	180.60	56300	-38.10	20240103	29700	17.34	20240206	77500	-55.03	20230904	12420	180.60	20230810	0.16	N	445680	500	40 억		0	N	N	0	N	00	N
98	20240213	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34700	600	2	1.76	6053796700	174805	173.69	33550	36350	32800	44300	23900	34100	34631.71	0.00	0	-15470	37200	35650	33500	31950	29800	36425	32725	40	10200	500	23870	50	1	8022492	2784	-19.83	5.20	12	2.18	-1750.00	6676.00	77500	20230904	-55.23	12420	20230810	179.39	56300	-38.37	20240103	29700	16.84	20240206	77500	-55.23	20230904	12420	179.39	20230810	0.16	N	445680	500	40 억		0	N	N	0	N	00	N
99	20240213	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34450	350	2	1.03	5493723500	158578	157.56	33550	36350	32800	44300	23900	34100	34643.67	0.00	0	-16223	37200	35650	33500	31950	29800	36425	32725	40	10200	500	23870	50	1	8022492	2764	-19.69	5.16	12	1.98	-1750.00	6676.00	77500	20230904	-55.55	12420	20230810	177.38	56300	-38.81	20240103	29700	15.99	20240206	77500	-55.55	20230904	12420	177.38	20230810	0.16	N	445680	500	40 억		0	N	N	0	N	00	N
100	20240213	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34150	50	2	0.15	4759243650	137188	136.31	33550	36350	32800	44300	23900	34100	34691.40	0.00	0	-14427	37200	35650	33500	31950	29800	36425	32725	40	10200	500	23870	50	1	8022492	2740	-19.51	5.12	12	1.71	-1750.00	6676.00	77500	20230904	-55.94	12420	20230810	174.96	56300	-39.34	20240103	29700	14.98	20240206	77500	-55.94	20230904	12420	174.96	20230810	0.16	N	445680	500	40 억		0	N	N	0	N	00	N
101	20240213	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35500	1400	2	4.11	2921467750	84989	84.45	33550	35750	32800	44300	23900	34100	34374.66	0.00	0	-7524	37200	35650	33500	31950	29800	36425	32725	40	10200	500	23870	50	1	8022492	2848	-20.29	5.32	12	1.06	-1750.00	6676.00	77500	20230904	-54.19	12420	20230810	185.83	56300	-36.94	20240103	29700	19.53	20240206	77500	-54.19	20230904	12420	185.83	20230810	0.16	N	445680	500	40 억		0	N	N	0	N	00	N