KissMeData/104540/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	160736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11290	10	2	0.09	200824250	17917	81.68	11280	11290	11180	14660	7900	11280	11208.45	2.31	0	-2600	11600	11440	11220	11060	10840	11520	11140	64	3380	500	8120	10	1	12757370	1440	81.81	2.23	12	0.14	138.00	5069.00	14740	20230627	-23.41	10100	20230316	11.78	12920	-12.62	20240109	10960	3.01	20240208	14740	-23.41	20230627	10100	11.78	20230316	3.42	N	104540	500	63 억		294318	N	N	0	N	00	N
3	20240229	150738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	-80	5	-0.71	190366720	16989	77.45	11280	11290	11180	14660	7900	11280	11205.29	2.31	0	-2501	11600	11440	11220	11060	10840	11520	11140	64	3380	500	8120	10	1	12757370	1429	81.16	2.21	12	0.13	138.00	5069.00	14740	20230627	-24.02	10100	20230316	10.89	12920	-13.31	20240109	10960	2.19	20240208	14740	-24.02	20230627	10100	10.89	20230316	3.42	N	104540	500	63 억		294318	N	N	0	N	00	N
4	20240229	140739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11190	-90	5	-0.80	139941880	12486	56.92	11280	11290	11180	14660	7900	11280	11207.90	2.31	0	-2645	11600	11440	11220	11060	10840	11520	11140	64	3380	500	8120	10	1	12757370	1428	81.09	2.21	12	0.10	138.00	5069.00	14740	20230627	-24.08	10100	20230316	10.79	12920	-13.39	20240109	10960	2.10	20240208	14740	-24.08	20230627	10100	10.79	20230316	3.42	N	104540	500	63 억		294318	N	N	0	N	00	N
5	20240229	130737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11190	-90	5	-0.80	131837040	11762	53.62	11280	11290	11180	14660	7900	11280	11208.73	2.31	0	-2311	11600	11440	11220	11060	10840	11520	11140	64	3380	500	8120	10	1	12757370	1428	81.09	2.21	12	0.09	138.00	5069.00	14740	20230627	-24.08	10100	20230316	10.79	12920	-13.39	20240109	10960	2.10	20240208	14740	-24.08	20230627	10100	10.79	20230316	3.42	N	104540	500	63 억		294318	N	N	0	N	00	N
6	20240229	120737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11210	-70	5	-0.62	111435490	9940	45.32	11280	11290	11180	14660	7900	11280	11210.81	2.31	0	-2271	11600	11440	11220	11060	10840	11520	11140	64	3380	500	8120	10	1	12757370	1430	81.23	2.21	12	0.08	138.00	5069.00	14740	20230627	-23.95	10100	20230316	10.99	12920	-13.24	20240109	10960	2.28	20240208	14740	-23.95	20230627	10100	10.99	20230316	3.42	N	104540	500	63 억		294318	N	N	0	N	00	N
7	20240229	110739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11220	-60	5	-0.53	50572110	4511	20.57	11280	11290	11180	14660	7900	11280	11210.84	2.31	0	-2276	11600	11440	11220	11060	10840	11520	11140	64	3380	500	8120	10	1	12757370	1431	81.30	2.21	12	0.04	138.00	5069.00	14740	20230627	-23.88	10100	20230316	11.09	12920	-13.16	20240109	10960	2.37	20240208	14740	-23.88	20230627	10100	11.09	20230316	3.42	N	104540	500	63 억		294318	N	N	0	N	00	N
8	20240229	100740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11180	-100	5	-0.89	45499640	4059	18.50	11280	11290	11180	14660	7900	11280	11209.57	2.31	0	-2306	11600	11440	11220	11060	10840	11520	11140	64	3380	500	8120	10	1	12757370	1426	81.01	2.21	12	0.03	138.00	5069.00	14740	20230627	-24.15	10100	20230316	10.69	12920	-13.47	20240109	10960	2.01	20240208	14740	-24.15	20230627	10100	10.69	20230316	3.42	N	104540	500	63 억		294318	N	N	0	N	00	N
9	20240229	090738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	-80	5	-0.71	3012960	269	1.23	11280	11280	11200	14660	7900	11280	11200.59	2.31	0	-49	11600	11440	11220	11060	10840	11520	11140	64	3380	500	8120	10	1	12757370	1429	81.16	2.21	12	0.00	138.00	5069.00	14740	20230627	-24.02	10100	20230316	10.89	12920	-13.31	20240109	10960	2.19	20240208	14740	-24.02	20230627	10100	10.89	20230316	3.42	N	104540	500	63 억		294318	N	N	0	N	00	N
10	20240228	160655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	170	2	1.53	245438650	21908	60.43	11000	11380	11000	14440	7780	11110	11203.13	2.32	0	-2178	11556	11332	11216	10992	10876	11275	10935	64	3330	500	7990	10	1	12757370	1439	81.74	2.23	12	0.17	138.00	5069.00	14740	20230627	-23.47	10100	20230316	11.68	12920	-12.69	20240109	10960	2.92	20240208	14740	-23.47	20230627	10100	11.68	20230316	3.45	N	104540	500	63 억		296496	N	N	0	N	00	N
11	20240228	150654	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	130	2	1.17	147871160	13230	36.50	11000	11380	11000	14440	7780	11110	11176.96	2.32	0	-2194	11556	11332	11216	10992	10876	11275	10935	64	3330	500	7990	10	1	12757370	1434	81.45	2.22	12	0.10	138.00	5069.00	14740	20230627	-23.74	10100	20230316	11.29	12920	-13.00	20240109	10960	2.55	20240208	14740	-23.74	20230627	10100	11.29	20230316	3.45	N	104540	500	63 억		296496	N	N	0	N	00	N
12	20240228	140737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11220	110	2	0.99	140631850	12586	34.72	11000	11380	11000	14440	7780	11110	11173.67	2.32	0	-1994	11556	11332	11216	10992	10876	11275	10935	64	3330	500	7990	10	1	12757370	1431	81.30	2.21	12	0.10	138.00	5069.00	14740	20230627	-23.88	10100	20230316	11.09	12920	-13.16	20240109	10960	2.37	20240208	14740	-23.88	20230627	10100	11.09	20230316	3.45	N	104540	500	63 억		296496	N	N	0	N	00	N
13	20240228	130737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11360	250	2	2.25	124250700	11134	30.71	11000	11380	11000	14440	7780	11110	11159.57	2.32	0	-1811	11556	11332	11216	10992	10876	11275	10935	64	3330	500	7990	10	1	12757370	1449	82.32	2.24	12	0.09	138.00	5069.00	14740	20230627	-22.93	10100	20230316	12.48	12920	-12.07	20240109	10960	3.65	20240208	14740	-22.93	20230627	10100	12.48	20230316	3.45	N	104540	500	63 억		296496	N	N	0	N	00	N
14	20240228	120740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11210	100	2	0.90	85480930	7688	21.21	11000	11220	11000	14440	7780	11110	11118.75	2.32	0	-2009	11556	11332	11216	10992	10876	11275	10935	64	3330	500	7990	10	1	12757370	1430	81.23	2.21	12	0.06	138.00	5069.00	14740	20230627	-23.95	10100	20230316	10.99	12920	-13.24	20240109	10960	2.28	20240208	14740	-23.95	20230627	10100	10.99	20230316	3.45	N	104540	500	63 억		296496	N	N	0	N	00	N
15	20240228	110709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11080	-30	5	-0.27	69033540	6217	17.15	11000	11160	11000	14440	7780	11110	11104.00	2.32	0	-1441	11556	11332	11216	10992	10876	11275	10935	64	3330	500	7990	10	1	12757370	1414	80.29	2.19	12	0.05	138.00	5069.00	14740	20230627	-24.83	10100	20230316	9.70	12920	-14.24	20240109	10960	1.09	20240208	14740	-24.83	20230627	10100	9.70	20230316	3.45	N	104540	500	63 억		296496	N	N	0	N	00	N
16	20240228	100735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11130	20	2	0.18	50091700	4515	12.45	11000	11140	11000	14440	7780	11110	11094.51	2.32	0	-1352	11556	11332	11216	10992	10876	11275	10935	64	3330	500	7990	10	1	12757370	1420	80.65	2.20	12	0.04	138.00	5069.00	14740	20230627	-24.49	10100	20230316	10.20	12920	-13.85	20240109	10960	1.55	20240208	14740	-24.49	20230627	10100	10.20	20230316	3.45	N	104540	500	63 억		296496	N	N	0	N	00	N
17	20240228	090740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11100	-10	5	-0.09	12839050	1164	3.21	11000	11120	11000	14440	7780	11110	11030.11	2.32	0	251	11556	11332	11216	10992	10876	11275	10935	64	3330	500	7990	10	1	12757370	1416	80.43	2.19	12	0.01	138.00	5069.00	14740	20230627	-24.69	10100	20230316	9.90	12920	-14.09	20240109	10960	1.28	20240208	14740	-24.69	20230627	10100	9.90	20230316	3.45	N	104540	500	63 억		296496	N	N	0	N	00	N
18	20240227	160737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11110	-320	5	-2.80	404327070	36012	69.62	11430	11440	11100	14850	8010	11430	11227.57	2.39	0	-7851	12070	11750	11540	11220	11010	11910	11380	64	3420	500	8220	10	1	12757370	1417	80.51	2.19	12	0.28	138.00	5069.00	14740	20230627	-24.63	10100	20230316	10.00	12920	-14.01	20240109	10960	1.37	20240208	14740	-24.63	20230627	10100	10.00	20230316	3.46	N	104540	500	63 억		304313	N	N	0	N	00	N
19	20240227	150740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11120	-310	5	-2.71	363630230	32352	62.54	11430	11440	11100	14850	8010	11430	11239.81	2.39	0	-7786	12070	11750	11540	11220	11010	11910	11380	64	3420	500	8220	10	1	12757370	1419	80.58	2.19	12	0.25	138.00	5069.00	14740	20230627	-24.56	10100	20230316	10.10	12920	-13.93	20240109	10960	1.46	20240208	14740	-24.56	20230627	10100	10.10	20230316	3.46	N	104540	500	63 억		304313	N	N	0	N	00	N
20	20240227	140736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	-150	5	-1.31	176647740	15633	30.22	11430	11440	11200	14850	8010	11430	11299.67	2.39	0	-5916	12070	11750	11540	11220	11010	11910	11380	64	3420	500	8220	10	1	12757370	1439	81.74	2.23	12	0.12	138.00	5069.00	14740	20230627	-23.47	10100	20230316	11.68	12920	-12.69	20240109	10960	2.92	20240208	14740	-23.47	20230627	10100	11.68	20230316	3.46	N	104540	500	63 억		304313	N	N	0	N	00	N
21	20240227	130658	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	-150	5	-1.31	166973000	14774	28.56	11430	11440	11200	14850	8010	11430	11301.81	2.39	0	-5542	12070	11750	11540	11220	11010	11910	11380	64	3420	500	8220	10	1	12757370	1439	81.74	2.23	12	0.12	138.00	5069.00	14740	20230627	-23.47	10100	20230316	11.68	12920	-12.69	20240109	10960	2.92	20240208	14740	-23.47	20230627	10100	11.68	20230316	3.46	N	104540	500	63 억		304313	N	N	0	N	00	N
22	20240227	120739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	-190	5	-1.66	158767910	14044	27.15	11430	11440	11200	14850	8010	11430	11305.03	2.39	0	-5522	12070	11750	11540	11220	11010	11910	11380	64	3420	500	8220	10	1	12757370	1434	81.45	2.22	12	0.11	138.00	5069.00	14740	20230627	-23.74	10100	20230316	11.29	12920	-13.00	20240109	10960	2.55	20240208	14740	-23.74	20230627	10100	11.29	20230316	3.46	N	104540	500	63 억		304313	N	N	0	N	00	N
23	20240227	110737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	-170	5	-1.49	112688150	9946	19.23	11430	11440	11200	14850	8010	11430	11330.00	2.39	0	-5533	12070	11750	11540	11220	11010	11910	11380	64	3420	500	8220	10	1	12757370	1436	81.59	2.22	12	0.08	138.00	5069.00	14740	20230627	-23.61	10100	20230316	11.49	12920	-12.85	20240109	10960	2.74	20240208	14740	-23.61	20230627	10100	11.49	20230316	3.46	N	104540	500	63 억		304313	N	N	0	N	00	N
24	20240227	100734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11250	-180	5	-1.57	99469290	8773	16.96	11430	11440	11200	14850	8010	11430	11338.12	2.39	0	-5095	12070	11750	11540	11220	11010	11910	11380	64	3420	500	8220	10	1	12757370	1435	81.52	2.22	12	0.07	138.00	5069.00	14740	20230627	-23.68	10100	20230316	11.39	12920	-12.93	20240109	10960	2.65	20240208	14740	-23.68	20230627	10100	11.39	20230316	3.46	N	104540	500	63 억		304313	N	N	0	N	00	N
25	20240227	090737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11440	10	2	0.09	21609510	1894	3.66	11430	11440	11390	14850	8010	11430	11409.46	2.39	0	-1694	12070	11750	11540	11220	11010	11910	11380	64	3420	500	8220	10	1	12757370	1459	82.90	2.26	12	0.01	138.00	5069.00	14740	20230627	-22.39	10100	20230316	13.27	12920	-11.46	20240109	10960	4.38	20240208	14740	-22.39	20230627	10100	13.27	20230316	3.46	N	104540	500	63 억		304313	N	N	0	N	00	N
26	20240226	160735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11430	-10	5	-0.09	593987620	51444	278.72	11350	11860	11330	14870	8010	11440	11546.30	2.42	0	-4223	11553	11496	11423	11366	11293	11525	11395	64	3430	500	8230	10	1	12757370	1458	82.83	2.25	12	0.40	138.00	5069.00	14740	20230627	-22.46	10100	20230316	13.17	12920	-11.53	20240109	10960	4.29	20240208	14740	-22.46	20230627	10100	13.17	20230316	3.45	N	104540	500	63 억		308570	N	N	0	N	00	N
27	20240226	150732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11400	-40	5	-0.35	576247400	49890	270.30	11350	11860	11330	14870	8010	11440	11550.36	2.42	0	-4244	11553	11496	11423	11366	11293	11525	11395	64	3430	500	8230	10	1	12757370	1454	82.61	2.25	12	0.39	138.00	5069.00	14740	20230627	-22.66	10100	20230316	12.87	12920	-11.76	20240109	10960	4.01	20240208	14740	-22.66	20230627	10100	12.87	20230316	3.45	N	104540	500	63 억		308570	N	N	0	N	00	N
28	20240226	140732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11490	50	2	0.44	436003050	37642	203.94	11350	11860	11330	14870	8010	11440	11582.89	2.42	0	-4098	11553	11496	11423	11366	11293	11525	11395	64	3430	500	8230	10	1	12757370	1466	83.26	2.27	12	0.30	138.00	5069.00	14740	20230627	-22.05	10100	20230316	13.76	12920	-11.07	20240109	10960	4.84	20240208	14740	-22.05	20230627	10100	13.76	20230316	3.45	N	104540	500	63 억		308570	N	N	0	N	00	N
29	20240226	130728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11540	100	2	0.87	386592920	33349	180.68	11350	11860	11330	14870	8010	11440	11592.34	2.42	0	-4271	11553	11496	11423	11366	11293	11525	11395	64	3430	500	8230	10	1	12757370	1472	83.62	2.28	12	0.26	138.00	5069.00	14740	20230627	-21.71	10100	20230316	14.26	12920	-10.68	20240109	10960	5.29	20240208	14740	-21.71	20230627	10100	14.26	20230316	3.45	N	104540	500	63 억		308570	N	N	0	N	00	N
30	20240226	120727	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11550	110	2	0.96	377033540	32520	176.19	11350	11860	11330	14870	8010	11440	11593.90	2.42	0	-4363	11553	11496	11423	11366	11293	11525	11395	64	3430	500	8230	10	1	12757370	1473	83.70	2.28	12	0.25	138.00	5069.00	14740	20230627	-21.64	10100	20230316	14.36	12920	-10.60	20240109	10960	5.38	20240208	14740	-21.64	20230627	10100	14.36	20230316	3.45	N	104540	500	63 억		308570	N	N	0	N	00	N
31	20240226	110726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11590	150	2	1.31	359231980	30979	167.84	11350	11860	11330	14870	8010	11440	11595.98	2.42	0	-4094	11553	11496	11423	11366	11293	11525	11395	64	3430	500	8230	10	1	12757370	1479	83.99	2.29	12	0.24	138.00	5069.00	14740	20230627	-21.37	10100	20230316	14.75	12920	-10.29	20240109	10960	5.75	20240208	14740	-21.37	20230627	10100	14.75	20230316	3.45	N	104540	500	63 억		308570	N	N	0	N	00	N
32	20240226	100724	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11350	-90	5	-0.79	63399940	5549	30.06	11350	11520	11350	14870	8010	11440	11425.47	2.42	0	-2106	11553	11496	11423	11366	11293	11525	11395	64	3430	500	8230	10	1	12757370	1448	82.25	2.24	12	0.04	138.00	5069.00	14740	20230627	-23.00	10100	20230316	12.38	12920	-12.15	20240109	10960	3.56	20240208	14740	-23.00	20230627	10100	12.38	20230316	3.45	N	104540	500	63 억		308570	N	N	0	N	00	N
33	20240226	090724	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11520	80	2	0.70	29321500	2558	13.86	11350	11520	11350	14870	8010	11440	11462.67	2.42	0	-1693	11553	11496	11423	11366	11293	11525	11395	64	3430	500	8230	10	1	12757370	1470	83.48	2.27	12	0.02	138.00	5069.00	14740	20230627	-21.85	10100	20230316	14.06	12920	-10.84	20240109	10960	5.11	20240208	14740	-21.85	20230627	10100	14.06	20230316	3.45	N	104540	500	63 억		308570	N	N	0	N	00	N
34	20240223	160725	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11440	40	2	0.35	210022360	18418	71.63	11410	11480	11350	14820	7980	11400	11403.10	2.42	0	-523	11866	11632	11516	11282	11166	11575	11225	64	3420	500	8200	10	1	12757370	1459	82.90	2.26	12	0.14	138.00	5069.00	14740	20230627	-22.39	10100	20230316	13.27	12920	-11.46	20240109	10960	4.38	20240208	14740	-22.39	20230627	10100	13.27	20230316	3.43	N	104540	500	63 억		309093	N	N	0	N	00	N
35	20240223	150720	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11380	-20	5	-0.18	199988330	17538	68.21	11410	11480	11350	14820	7980	11400	11403.14	2.42	0	-496	11866	11632	11516	11282	11166	11575	11225	64	3420	500	8200	10	1	12757370	1452	82.46	2.25	12	0.14	138.00	5069.00	14740	20230627	-22.80	10100	20230316	12.67	12920	-11.92	20240109	10960	3.83	20240208	14740	-22.80	20230627	10100	12.67	20230316	3.43	N	104540	500	63 억		309093	N	N	0	N	00	N
36	20240223	140721	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11400	0	3	0.00	180699100	15845	61.62	11410	11480	11350	14820	7980	11400	11404.17	2.42	0	-485	11866	11632	11516	11282	11166	11575	11225	64	3420	500	8200	10	1	12757370	1454	82.61	2.25	12	0.12	138.00	5069.00	14740	20230627	-22.66	10100	20230316	12.87	12920	-11.76	20240109	10960	4.01	20240208	14740	-22.66	20230627	10100	12.87	20230316	3.43	N	104540	500	63 억		309093	N	N	0	N	00	N
37	20240223	130718	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11440	40	2	0.35	156210210	13700	53.28	11410	11480	11350	14820	7980	11400	11402.21	2.42	0	-372	11866	11632	11516	11282	11166	11575	11225	64	3420	500	8200	10	1	12757370	1459	82.90	2.26	12	0.11	138.00	5069.00	14740	20230627	-22.39	10100	20230316	13.27	12920	-11.46	20240109	10960	4.38	20240208	14740	-22.39	20230627	10100	13.27	20230316	3.43	N	104540	500	63 억		309093	N	N	0	N	00	N
38	20240223	120720	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11410	10	2	0.09	132567010	11625	45.21	11410	11480	11350	14820	7980	11400	11403.61	2.42	0	497	11866	11632	11516	11282	11166	11575	11225	64	3420	500	8200	10	1	12757370	1456	82.68	2.25	12	0.09	138.00	5069.00	14740	20230627	-22.59	10100	20230316	12.97	12920	-11.69	20240109	10960	4.11	20240208	14740	-22.59	20230627	10100	12.97	20230316	3.43	N	104540	500	63 억		309093	N	N	0	N	00	N
39	20240223	110714	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11460	60	2	0.53	107692440	9447	36.74	11410	11480	11350	14820	7980	11400	11399.64	2.42	0	29	11866	11632	11516	11282	11166	11575	11225	64	3420	500	8200	10	1	12757370	1462	83.04	2.26	12	0.07	138.00	5069.00	14740	20230627	-22.25	10100	20230316	13.47	12920	-11.30	20240109	10960	4.56	20240208	14740	-22.25	20230627	10100	13.47	20230316	3.43	N	104540	500	63 억		309093	N	N	0	N	00	N
40	20240223	100715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11410	10	2	0.09	48678470	4280	16.65	11410	11430	11350	14820	7980	11400	11373.47	2.42	0	-1231	11866	11632	11516	11282	11166	11575	11225	64	3420	500	8200	10	1	12757370	1456	82.68	2.25	12	0.03	138.00	5069.00	14740	20230627	-22.59	10100	20230316	12.97	12920	-11.69	20240109	10960	4.11	20240208	14740	-22.59	20230627	10100	12.97	20230316	3.43	N	104540	500	63 억		309093	N	N	0	N	00	N
41	20240223	090718	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11360	-40	5	-0.35	7364440	646	2.51	11410	11430	11360	14820	7980	11400	11400.06	2.42	0	-333	11866	11632	11516	11282	11166	11575	11225	64	3420	500	8200	10	1	12757370	1449	82.32	2.24	12	0.01	138.00	5069.00	14740	20230627	-22.93	10100	20230316	12.48	12920	-12.07	20240109	10960	3.65	20240208	14740	-22.93	20230627	10100	12.48	20230316	3.43	N	104540	500	63 억		309093	N	N	0	N	00	N
42	20240222	160709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11400	-270	5	-2.31	289347630	24992	62.58	11640	11750	11400	15170	8170	11670	11579.02	2.46	0	-5398	12210	11940	11480	11210	10750	12075	11345	64	3500	500	8400	10	1	12757370	1454	82.61	2.25	12	0.20	138.00	5069.00	14740	20230627	-22.66	10100	20230316	12.87	12920	-11.76	20240109	10960	4.01	20240208	14740	-22.66	20230627	10100	12.87	20230316	3.47	N	104540	500	63 억		314466	N	N	0	N	00	N
43	20240222	150718	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11450	-220	5	-1.89	267260310	23057	57.74	11640	11750	11440	15170	8170	11670	11591.29	2.46	0	-5329	12210	11940	11480	11210	10750	12075	11345	64	3500	500	8400	10	1	12757370	1461	82.97	2.26	12	0.18	138.00	5069.00	14740	20230627	-22.32	10100	20230316	13.37	12920	-11.38	20240109	10960	4.47	20240208	14740	-22.32	20230627	10100	13.37	20230316	3.47	N	104540	500	63 억		314466	N	N	0	N	00	N
44	20240222	140713	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11480	-190	5	-1.63	229103370	19726	49.40	11640	11750	11480	15170	8170	11670	11614.28	2.46	0	-4863	12210	11940	11480	11210	10750	12075	11345	64	3500	500	8400	10	1	12757370	1465	83.19	2.26	12	0.15	138.00	5069.00	14740	20230627	-22.12	10100	20230316	13.66	12920	-11.15	20240109	10960	4.74	20240208	14740	-22.12	20230627	10100	13.66	20230316	3.47	N	104540	500	63 억		314466	N	N	0	N	00	N
45	20240222	130703	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11580	-90	5	-0.77	173736820	14929	37.38	11640	11750	11540	15170	8170	11670	11637.54	2.46	0	-4354	12210	11940	11480	11210	10750	12075	11345	64	3500	500	8400	10	1	12757370	1477	83.91	2.28	12	0.12	138.00	5069.00	14740	20230627	-21.44	10100	20230316	14.65	12920	-10.37	20240109	10960	5.66	20240208	14740	-21.44	20230627	10100	14.65	20230316	3.47	N	104540	500	63 억		314466	N	N	0	N	00	N
46	20240222	120713	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11640	-30	5	-0.26	132803970	11405	28.56	11640	11750	11540	15170	8170	11670	11644.36	2.46	0	-3014	12210	11940	11480	11210	10750	12075	11345	64	3500	500	8400	10	1	12757370	1485	84.35	2.30	12	0.09	138.00	5069.00	14740	20230627	-21.03	10100	20230316	15.25	12920	-9.91	20240109	10960	6.20	20240208	14740	-21.03	20230627	10100	15.25	20230316	3.47	N	104540	500	63 억		314466	N	N	0	N	00	N
47	20240222	110710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11670	0	3	0.00	114411550	9825	24.60	11640	11750	11540	15170	8170	11670	11644.94	2.46	0	-1758	12210	11940	11480	11210	10750	12075	11345	64	3500	500	8400	10	1	12757370	1489	84.57	2.30	12	0.08	138.00	5069.00	14740	20230627	-20.83	10100	20230316	15.54	12920	-9.67	20240109	10960	6.48	20240208	14740	-20.83	20230627	10100	15.54	20230316	3.47	N	104540	500	63 억		314466	N	N	0	N	00	N
48	20240222	100702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11650	-20	5	-0.17	55599960	4795	12.01	11640	11680	11540	15170	8170	11670	11595.40	2.46	0	-697	12210	11940	11480	11210	10750	12075	11345	64	3500	500	8400	10	1	12757370	1486	84.42	2.30	12	0.04	138.00	5069.00	14740	20230627	-20.96	10100	20230316	15.35	12920	-9.83	20240109	10960	6.30	20240208	14740	-20.96	20230627	10100	15.35	20230316	3.47	N	104540	500	63 억		314466	N	N	0	N	00	N
49	20240222	090716	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11580	-90	5	-0.77	3576600	308	0.77	11640	11640	11580	15170	8170	11670	11612.34	2.46	0	-5	12210	11940	11480	11210	10750	12075	11345	64	3500	500	8400	10	1	12757370	1477	83.91	2.28	12	0.00	138.00	5069.00	14740	20230627	-21.44	10100	20230316	14.65	12920	-10.37	20240109	10960	5.66	20240208	14740	-21.44	20230627	10100	14.65	20230316	3.47	N	104540	500	63 억		314466	N	N	0	N	00	N
50	20240221	160709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11670	340	2	3.00	457857670	39614	188.54	11380	11750	11020	14720	7940	11330	11557.26	2.42	0	6048	11436	11382	11316	11262	11196	11410	11290	64	3390	500	8150	10	1	12757370	1489	84.57	2.30	12	0.31	138.00	5069.00	14740	20230627	-20.83	10100	20230316	15.54	12920	-9.67	20240109	10960	6.48	20240208	14740	-20.83	20230627	10100	15.54	20230316	3.47	N	104540	500	63 억		308443	N	N	0	N	00	N
51	20240221	150703	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11650	320	2	2.82	437179910	37840	180.10	11380	11750	11020	14720	7940	11330	11553.38	2.42	0	6108	11436	11382	11316	11262	11196	11410	11290	64	3390	500	8150	10	1	12757370	1486	84.42	2.30	12	0.30	138.00	5069.00	14740	20230627	-20.96	10100	20230316	15.35	12920	-9.83	20240109	10960	6.30	20240208	14740	-20.96	20230627	10100	15.35	20230316	3.47	N	104540	500	63 억		308443	N	N	0	N	00	N
52	20240221	140704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11630	300	2	2.65	391093720	33875	161.23	11380	11750	11020	14720	7940	11330	11545.20	2.42	0	6397	11436	11382	11316	11262	11196	11410	11290	64	3390	500	8150	10	1	12757370	1484	84.28	2.29	12	0.27	138.00	5069.00	14740	20230627	-21.10	10100	20230316	15.15	12920	-9.98	20240109	10960	6.11	20240208	14740	-21.10	20230627	10100	15.15	20230316	3.47	N	104540	500	63 억		308443	N	N	0	N	00	N
53	20240221	130704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11640	310	2	2.74	358828840	31108	148.06	11380	11750	11020	14720	7940	11330	11534.94	2.42	0	6842	11436	11382	11316	11262	11196	11410	11290	64	3390	500	8150	10	1	12757370	1485	84.35	2.30	12	0.24	138.00	5069.00	14740	20230627	-21.03	10100	20230316	15.25	12920	-9.91	20240109	10960	6.20	20240208	14740	-21.03	20230627	10100	15.25	20230316	3.47	N	104540	500	63 억		308443	N	N	0	N	00	N
54	20240221	120704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11670	340	2	3.00	281207110	24446	116.35	11380	11750	11020	14720	7940	11330	11503.20	2.42	0	5869	11436	11382	11316	11262	11196	11410	11290	64	3390	500	8150	10	1	12757370	1489	84.57	2.30	12	0.19	138.00	5069.00	14740	20230627	-20.83	10100	20230316	15.54	12920	-9.67	20240109	10960	6.48	20240208	14740	-20.83	20230627	10100	15.54	20230316	3.47	N	104540	500	63 억		308443	N	N	0	N	00	N
55	20240221	110710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11520	190	2	1.68	140509280	12376	58.90	11380	11520	11020	14720	7940	11330	11353.37	2.42	0	3419	11436	11382	11316	11262	11196	11410	11290	64	3390	500	8150	10	1	12757370	1470	83.48	2.27	12	0.10	138.00	5069.00	14740	20230627	-21.85	10100	20230316	14.06	12920	-10.84	20240109	10960	5.11	20240208	14740	-21.85	20230627	10100	14.06	20230316	3.47	N	104540	500	63 억		308443	N	N	0	N	00	N
56	20240221	100702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11320	-10	5	-0.09	51991840	4615	21.96	11380	11400	11020	14720	7940	11330	11265.84	2.42	0	117	11436	11382	11316	11262	11196	11410	11290	64	3390	500	8150	10	1	12757370	1444	82.03	2.23	12	0.04	138.00	5069.00	14740	20230627	-23.20	10100	20230316	12.08	12920	-12.38	20240109	10960	3.28	20240208	14740	-23.20	20230627	10100	12.08	20230316	3.47	N	104540	500	63 억		308443	N	N	0	N	00	N
57	20240221	090702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11380	50	2	0.44	27779250	2471	11.76	11380	11380	11020	14720	7940	11330	11242.11	2.42	0	-102	11436	11382	11316	11262	11196	11410	11290	64	3390	500	8150	10	1	12757370	1452	82.46	2.25	12	0.02	138.00	5069.00	14740	20230627	-22.80	10100	20230316	12.67	12920	-11.92	20240109	10960	3.83	20240208	14740	-22.80	20230627	10100	12.67	20230316	3.47	N	104540	500	63 억		308443	N	N	0	N	00	N
58	20240220	160656	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11330	0	3	0.00	229962620	20370	138.01	11300	11370	11250	14720	7940	11330	11289.26	2.39	0	3423	11563	11446	11343	11226	11123	11395	11175	64	3390	500	8150	10	1	12757370	1445	82.10	2.24	12	0.16	138.00	5069.00	14740	20230627	-23.13	10100	20230316	12.18	12920	-12.31	20240109	10960	3.38	20240208	14740	-23.13	20230627	10100	12.18	20230316	3.52	N	104540	500	63 억		305020	N	N	0	N	00	N
59	20240220	150659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11340	10	2	0.09	220552150	19540	132.38	11300	11370	11250	14720	7940	11330	11287.21	2.39	0	3421	11563	11446	11343	11226	11123	11395	11175	64	3390	500	8150	10	1	12757370	1447	82.17	2.24	12	0.15	138.00	5069.00	14740	20230627	-23.07	10100	20230316	12.28	12920	-12.23	20240109	10960	3.47	20240208	14740	-23.07	20230627	10100	12.28	20230316	3.52	N	104540	500	63 억		305020	N	N	0	N	00	N
60	20240220	140657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	-50	5	-0.44	174891110	15507	105.06	11300	11350	11250	14720	7940	11330	11278.20	2.39	0	2196	11563	11446	11343	11226	11123	11395	11175	64	3390	500	8150	10	1	12757370	1439	81.74	2.23	12	0.12	138.00	5069.00	14740	20230627	-23.47	10100	20230316	11.68	12920	-12.69	20240109	10960	2.92	20240208	14740	-23.47	20230627	10100	11.68	20230316	3.52	N	104540	500	63 억		305020	N	N	0	N	00	N
61	20240220	130659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	-70	5	-0.62	93767330	8298	56.22	11300	11350	11260	14720	7940	11330	11299.99	2.39	0	1963	11563	11446	11343	11226	11123	11395	11175	64	3390	500	8150	10	1	12757370	1436	81.59	2.22	12	0.07	138.00	5069.00	14740	20230627	-23.61	10100	20230316	11.49	12920	-12.85	20240109	10960	2.74	20240208	14740	-23.61	20230627	10100	11.49	20230316	3.52	N	104540	500	63 억		305020	N	N	0	N	00	N
62	20240220	120653	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11270	-60	5	-0.53	87855830	7774	52.67	11300	11350	11260	14720	7940	11330	11301.24	2.39	0	1870	11563	11446	11343	11226	11123	11395	11175	64	3390	500	8150	10	1	12757370	1438	81.67	2.22	12	0.06	138.00	5069.00	14740	20230627	-23.54	10100	20230316	11.58	12920	-12.77	20240109	10960	2.83	20240208	14740	-23.54	20230627	10100	11.58	20230316	3.52	N	104540	500	63 억		305020	N	N	0	N	00	N
63	20240220	110655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11320	-10	5	-0.09	77981020	6900	46.75	11300	11350	11260	14720	7940	11330	11301.60	2.39	0	1870	11563	11446	11343	11226	11123	11395	11175	64	3390	500	8150	10	1	12757370	1444	82.03	2.23	12	0.05	138.00	5069.00	14740	20230627	-23.20	10100	20230316	12.08	12920	-12.38	20240109	10960	3.28	20240208	14740	-23.20	20230627	10100	12.08	20230316	3.52	N	104540	500	63 억		305020	N	N	0	N	00	N
64	20240220	100647	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11340	10	2	0.09	58136970	5148	34.88	11300	11350	11260	14720	7940	11330	11293.12	2.39	0	1455	11563	11446	11343	11226	11123	11395	11175	64	3390	500	8150	10	1	12757370	1447	82.17	2.24	12	0.04	138.00	5069.00	14740	20230627	-23.07	10100	20230316	12.28	12920	-12.23	20240109	10960	3.47	20240208	14740	-23.07	20230627	10100	12.28	20230316	3.52	N	104540	500	63 억		305020	N	N	0	N	00	N
65	20240220	090703	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11310	-20	5	-0.18	9892140	878	5.95	11300	11310	11260	14720	7940	11330	11266.67	2.39	0	657	11563	11446	11343	11226	11123	11395	11175	64	3390	500	8150	10	1	12757370	1443	81.96	2.23	12	0.01	138.00	5069.00	14740	20230627	-23.27	10100	20230316	11.98	12920	-12.46	20240109	10960	3.19	20240208	14740	-23.27	20230627	10100	11.98	20230316	3.52	N	104540	500	63 억		305020	N	N	0	N	00	N
66	20240219	160657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11330	-40	5	-0.35	163817720	14460	109.49	11370	11460	11240	14780	7960	11370	11329.03	2.42	0	-3491	11463	11416	11343	11296	11223	11440	11320	64	3410	500	8180	10	1	12757370	1445	82.10	2.24	12	0.11	138.00	5069.00	14740	20230627	-23.13	10100	20230316	12.18	12920	-12.31	20240109	10960	3.38	20240208	14740	-23.13	20230627	10100	12.18	20230316	3.52	N	104540	500	63 억		308511	N	N	0	N	00	N
67	20240219	150702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11320	-50	5	-0.44	152529360	13463	101.94	11370	11460	11240	14780	7960	11370	11329.52	2.42	0	-3487	11463	11416	11343	11296	11223	11440	11320	64	3410	500	8180	10	1	12757370	1444	82.03	2.23	12	0.11	138.00	5069.00	14740	20230627	-23.20	10100	20230316	12.08	12920	-12.38	20240109	10960	3.28	20240208	14740	-23.20	20230627	10100	12.08	20230316	3.52	N	104540	500	63 억		308511	N	N	0	N	00	N
68	20240219	140700	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11300	-70	5	-0.62	137125160	12100	91.62	11370	11460	11240	14780	7960	11370	11332.66	2.42	0	-2837	11463	11416	11343	11296	11223	11440	11320	64	3410	500	8180	10	1	12757370	1442	81.88	2.23	12	0.09	138.00	5069.00	14740	20230627	-23.34	10100	20230316	11.88	12920	-12.54	20240109	10960	3.10	20240208	14740	-23.34	20230627	10100	11.88	20230316	3.52	N	104540	500	63 억		308511	N	N	0	N	00	N
69	20240219	130701	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11320	-50	5	-0.44	101003610	8892	67.33	11370	11460	11280	14780	7960	11370	11358.93	2.42	0	-1468	11463	11416	11343	11296	11223	11440	11320	64	3410	500	8180	10	1	12757370	1444	82.03	2.23	12	0.07	138.00	5069.00	14740	20230627	-23.20	10100	20230316	12.08	12920	-12.38	20240109	10960	3.28	20240208	14740	-23.20	20230627	10100	12.08	20230316	3.52	N	104540	500	63 억		308511	N	N	0	N	00	N
70	20240219	120700	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11330	-40	5	-0.35	74806810	6576	49.79	11370	11460	11330	14780	7960	11370	11375.73	2.42	0	285	11463	11416	11343	11296	11223	11440	11320	64	3410	500	8180	10	1	12757370	1445	82.10	2.24	12	0.05	138.00	5069.00	14740	20230627	-23.13	10100	20230316	12.18	12920	-12.31	20240109	10960	3.38	20240208	14740	-23.13	20230627	10100	12.18	20230316	3.52	N	104540	500	63 억		308511	N	N	0	N	00	N
71	20240219	110658	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11380	10	2	0.09	70599560	6205	46.98	11370	11460	11330	14780	7960	11370	11377.85	2.42	0	294	11463	11416	11343	11296	11223	11440	11320	64	3410	500	8180	10	1	12757370	1452	82.46	2.25	12	0.05	138.00	5069.00	14740	20230627	-22.80	10100	20230316	12.67	12920	-11.92	20240109	10960	3.83	20240208	14740	-22.80	20230627	10100	12.67	20230316	3.52	N	104540	500	63 억		308511	N	N	0	N	00	N
72	20240219	100654	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11360	-10	5	-0.09	35550610	3119	23.62	11370	11460	11330	14780	7960	11370	11398.08	2.42	0	75	11463	11416	11343	11296	11223	11440	11320	64	3410	500	8180	10	1	12757370	1449	82.32	2.24	12	0.02	138.00	5069.00	14740	20230627	-22.93	10100	20230316	12.48	12920	-12.07	20240109	10960	3.65	20240208	14740	-22.93	20230627	10100	12.48	20230316	3.52	N	104540	500	63 억		308511	N	N	0	N	00	N
73	20240219	090654	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11400	30	2	0.26	8072990	709	5.37	11370	11400	11330	14780	7960	11370	11386.45	2.42	0	434	11463	11416	11343	11296	11223	11440	11320	64	3410	500	8180	10	1	12757370	1454	82.61	2.25	12	0.01	138.00	5069.00	14740	20230627	-22.66	10100	20230316	12.87	12920	-11.76	20240109	10960	4.01	20240208	14740	-22.66	20230627	10100	12.87	20230316	3.52	N	104540	500	63 억		308511	N	N	0	N	00	N
74	20240216	160650	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11370	50	2	0.44	149397590	13202	83.60	11270	11390	11270	14710	7930	11320	11316.28	2.42	0	-474	11486	11402	11316	11232	11146	11445	11275	64	3390	500	8150	10	1	12757370	1451	82.39	2.24	12	0.10	138.00	5069.00	14740	20230627	-22.86	10100	20230316	12.57	12920	-12.00	20240109	10960	3.74	20240208	14740	-22.86	20230627	10100	12.57	20230316	3.54	N	104540	500	63 억		308984	N	N	0	N	00	N
75	20240216	150656	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11310	-10	5	-0.09	122805180	10856	68.74	11270	11390	11270	14710	7930	11320	11312.19	2.42	0	-563	11486	11402	11316	11232	11146	11445	11275	64	3390	500	8150	10	1	12757370	1443	81.96	2.23	12	0.09	138.00	5069.00	14740	20230627	-23.27	10100	20230316	11.98	12920	-12.46	20240109	10960	3.19	20240208	14740	-23.27	20230627	10100	11.98	20230316	3.54	N	104540	500	63 억		308984	N	N	0	N	00	N
76	20240216	140659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11330	10	2	0.09	96295800	8511	53.89	11270	11390	11270	14710	7930	11320	11314.28	2.42	0	-729	11486	11402	11316	11232	11146	11445	11275	64	3390	500	8150	10	1	12757370	1445	82.10	2.24	12	0.07	138.00	5069.00	14740	20230627	-23.13	10100	20230316	12.18	12920	-12.31	20240109	10960	3.38	20240208	14740	-23.13	20230627	10100	12.18	20230316	3.54	N	104540	500	63 억		308984	N	N	0	N	00	N
77	20240216	130652	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11320	0	3	0.00	78069100	6903	43.71	11270	11390	11270	14710	7930	11320	11309.45	2.42	0	-749	11486	11402	11316	11232	11146	11445	11275	64	3390	500	8150	10	1	12757370	1444	82.03	2.23	12	0.05	138.00	5069.00	14740	20230627	-23.20	10100	20230316	12.08	12920	-12.38	20240109	10960	3.28	20240208	14740	-23.20	20230627	10100	12.08	20230316	3.54	N	104540	500	63 억		308984	N	N	0	N	00	N
78	20240216	120654	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11320	0	3	0.00	57652330	5095	32.26	11270	11390	11270	14710	7930	11320	11315.47	2.42	0	-643	11486	11402	11316	11232	11146	11445	11275	64	3390	500	8150	10	1	12757370	1444	82.03	2.23	12	0.04	138.00	5069.00	14740	20230627	-23.20	10100	20230316	12.08	12920	-12.38	20240109	10960	3.28	20240208	14740	-23.20	20230627	10100	12.08	20230316	3.54	N	104540	500	63 억		308984	N	N	0	N	00	N
79	20240216	110702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11370	50	2	0.44	29603100	2616	16.57	11270	11390	11270	14710	7930	11320	11316.17	2.42	0	-492	11486	11402	11316	11232	11146	11445	11275	64	3390	500	8150	10	1	12757370	1451	82.39	2.24	12	0.02	138.00	5069.00	14740	20230627	-22.86	10100	20230316	12.57	12920	-12.00	20240109	10960	3.74	20240208	14740	-22.86	20230627	10100	12.57	20230316	3.54	N	104540	500	63 억		308984	N	N	0	N	00	N
80	20240216	100655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11360	40	2	0.35	22273710	1970	12.47	11270	11390	11270	14710	7930	11320	11306.45	2.42	0	-268	11486	11402	11316	11232	11146	11445	11275	64	3390	500	8150	10	1	12757370	1449	82.32	2.24	12	0.02	138.00	5069.00	14740	20230627	-22.93	10100	20230316	12.48	12920	-12.07	20240109	10960	3.65	20240208	14740	-22.93	20230627	10100	12.48	20230316	3.54	N	104540	500	63 억		308984	N	N	0	N	00	N
81	20240216	090647	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11390	70	2	0.62	2810030	249	1.58	11270	11390	11270	14710	7930	11320	11285.26	2.42	0	8	11486	11402	11316	11232	11146	11445	11275	64	3390	500	8150	10	1	12757370	1453	82.54	2.25	12	0.00	138.00	5069.00	14740	20230627	-22.73	10100	20230316	12.77	12920	-11.84	20240109	10960	3.92	20240208	14740	-22.73	20230627	10100	12.77	20230316	3.54	N	104540	500	63 억		308984	N	N	0	N	00	N
82	20240215	160649	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11320	80	2	0.71	178411050	15789	75.17	11240	11400	11230	14610	7870	11240	11299.68	2.44	0	-2172	11373	11306	11233	11166	11093	11270	11130	64	3370	500	8090	10	1	12757370	1444	82.03	2.23	12	0.12	138.00	5069.00	14740	20230627	-23.20	10100	20230316	12.08	12920	-12.38	20240109	10960	3.28	20240208	14740	-23.20	20230627	10100	12.08	20230316	3.57	N	104540	500	63 억		311156	N	N	0	N	00	N
83	20240215	150655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11270	30	2	0.27	168982800	14952	71.19	11240	11400	11230	14610	7870	11240	11301.69	2.44	0	-2063	11373	11306	11233	11166	11093	11270	11130	64	3370	500	8090	10	1	12757370	1438	81.67	2.22	12	0.12	138.00	5069.00	14740	20230627	-23.54	10100	20230316	11.58	12920	-12.77	20240109	10960	2.83	20240208	14740	-23.54	20230627	10100	11.58	20230316	3.57	N	104540	500	63 억		311156	N	N	0	N	00	N
84	20240215	140651	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	40	2	0.36	163680710	14481	68.95	11240	11400	11230	14610	7870	11240	11303.14	2.44	0	-1807	11373	11306	11233	11166	11093	11270	11130	64	3370	500	8090	10	1	12757370	1439	81.74	2.23	12	0.11	138.00	5069.00	14740	20230627	-23.47	10100	20230316	11.68	12920	-12.69	20240109	10960	2.92	20240208	14740	-23.47	20230627	10100	11.68	20230316	3.57	N	104540	500	63 억		311156	N	N	0	N	00	N
85	20240215	130643	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11230	-10	5	-0.09	154720050	13684	65.15	11240	11400	11230	14610	7870	11240	11306.64	2.44	0	-1632	11373	11306	11233	11166	11093	11270	11130	64	3370	500	8090	10	1	12757370	1433	81.38	2.22	12	0.11	138.00	5069.00	14740	20230627	-23.81	10100	20230316	11.19	12920	-13.08	20240109	10960	2.46	20240208	14740	-23.81	20230627	10100	11.19	20230316	3.57	N	104540	500	63 억		311156	N	N	0	N	00	N
86	20240215	120650	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11330	90	2	0.80	99036470	8750	41.66	11240	11400	11230	14610	7870	11240	11318.45	2.44	0	-1616	11373	11306	11233	11166	11093	11270	11130	64	3370	500	8090	10	1	12757370	1445	82.10	2.24	12	0.07	138.00	5069.00	14740	20230627	-23.13	10100	20230316	12.18	12920	-12.31	20240109	10960	3.38	20240208	14740	-23.13	20230627	10100	12.18	20230316	3.57	N	104540	500	63 억		311156	N	N	0	N	00	N
87	20240215	110647	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11320	80	2	0.71	83648070	7393	35.20	11240	11400	11230	14610	7870	11240	11314.50	2.44	0	-1296	11373	11306	11233	11166	11093	11270	11130	64	3370	500	8090	10	1	12757370	1444	82.03	2.23	12	0.06	138.00	5069.00	14740	20230627	-23.20	10100	20230316	12.08	12920	-12.38	20240109	10960	3.28	20240208	14740	-23.20	20230627	10100	12.08	20230316	3.57	N	104540	500	63 억		311156	N	N	0	N	00	N
88	20240215	100645	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11330	90	2	0.80	53686230	4750	22.62	11240	11400	11230	14610	7870	11240	11302.36	2.44	0	-206	11373	11306	11233	11166	11093	11270	11130	64	3370	500	8090	10	1	12757370	1445	82.10	2.24	12	0.04	138.00	5069.00	14740	20230627	-23.13	10100	20230316	12.18	12920	-12.31	20240109	10960	3.38	20240208	14740	-23.13	20230627	10100	12.18	20230316	3.57	N	104540	500	63 억		311156	N	N	0	N	00	N
89	20240215	090647	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11250	10	2	0.09	2191960	195	0.93	11240	11250	11240	14610	7870	11240	11240.82	2.44	0	95	11373	11306	11233	11166	11093	11270	11130	64	3370	500	8090	10	1	12757370	1435	81.52	2.22	12	0.00	138.00	5069.00	14740	20230627	-23.68	10100	20230316	11.39	12920	-12.93	20240109	10960	2.65	20240208	14740	-23.68	20230627	10100	11.39	20230316	3.57	N	104540	500	63 억		311156	N	N	0	N	00	N
90	20240214	160643	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	-100	5	-0.88	235324820	20994	85.19	11300	11300	11160	14740	7940	11340	11209.14	2.41	0	3460	11633	11486	11313	11166	10993	11560	11240	64	3400	500	8160	10	1	12757370	1434	81.45	2.22	12	0.16	138.00	5069.00	14740	20230627	-23.74	10100	20230316	11.29	12920	-13.00	20240109	10960	2.55	20240208	14740	-23.74	20230627	10100	11.29	20230316	3.58	N	104540	500	63 억		307351	N	N	0	N	00	N
91	20240214	150642	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	-100	5	-0.88	228019000	20344	82.55	11300	11300	11160	14740	7940	11340	11208.17	2.41	0	3517	11633	11486	11313	11166	10993	11560	11240	64	3400	500	8160	10	1	12757370	1434	81.45	2.22	12	0.16	138.00	5069.00	14740	20230627	-23.74	10100	20230316	11.29	12920	-13.00	20240109	10960	2.55	20240208	14740	-23.74	20230627	10100	11.29	20230316	3.58	N	104540	500	63 억		307351	N	N	0	N	00	N
92	20240214	140641	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	-100	5	-0.88	191118440	17057	69.21	11300	11300	11160	14740	7940	11340	11204.69	2.41	0	1983	11633	11486	11313	11166	10993	11560	11240	64	3400	500	8160	10	1	12757370	1434	81.45	2.22	12	0.13	138.00	5069.00	14740	20230627	-23.74	10100	20230316	11.29	12920	-13.00	20240109	10960	2.55	20240208	14740	-23.74	20230627	10100	11.29	20230316	3.58	N	104540	500	63 억		307351	N	N	0	N	00	N
93	20240214	130643	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	-100	5	-0.88	173944370	15530	63.02	11300	11300	11160	14740	7940	11340	11200.54	2.41	0	1218	11633	11486	11313	11166	10993	11560	11240	64	3400	500	8160	10	1	12757370	1434	81.45	2.22	12	0.12	138.00	5069.00	14740	20230627	-23.74	10100	20230316	11.29	12920	-13.00	20240109	10960	2.55	20240208	14740	-23.74	20230627	10100	11.29	20230316	3.58	N	104540	500	63 억		307351	N	N	0	N	00	N
94	20240214	120637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11230	-110	5	-0.97	161839570	14452	58.64	11300	11300	11160	14740	7940	11340	11198.42	2.41	0	997	11633	11486	11313	11166	10993	11560	11240	64	3400	500	8160	10	1	12757370	1433	81.38	2.22	12	0.11	138.00	5069.00	14740	20230627	-23.81	10100	20230316	11.19	12920	-13.08	20240109	10960	2.46	20240208	14740	-23.81	20230627	10100	11.19	20230316	3.58	N	104540	500	63 억		307351	N	N	0	N	00	N
95	20240214	110643	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11210	-130	5	-1.15	131603710	11750	47.68	11300	11300	11170	14740	7940	11340	11200.32	2.41	0	572	11633	11486	11313	11166	10993	11560	11240	64	3400	500	8160	10	1	12757370	1430	81.23	2.21	12	0.09	138.00	5069.00	14740	20230627	-23.95	10100	20230316	10.99	12920	-13.24	20240109	10960	2.28	20240208	14740	-23.95	20230627	10100	10.99	20230316	3.58	N	104540	500	63 억		307351	N	N	0	N	00	N
96	20240214	090633	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11250	-90	5	-0.79	6301200	560	2.27	11300	11300	11250	14740	7940	11340	11252.14	2.41	0	4	11633	11486	11313	11166	10993	11560	11240	64	3400	500	8160	10	1	12757370	1435	81.52	2.22	12	0.00	138.00	5069.00	14740	20230627	-23.68	10100	20230316	11.39	12920	-12.93	20240109	10960	2.65	20240208	14740	-23.68	20230627	10100	11.39	20230316	3.58	N	104540	500	63 억		307351	N	N	0	N	00	N
97	20240213	160635	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11340	160	2	1.43	278837690	24641	128.01	11170	11460	11140	14530	7830	11180	11316.01	2.42	0	-1535	11326	11252	11106	11032	10886	11290	11070	64	3350	500	8040	10	1	12757370	1447	82.17	2.24	12	0.19	138.00	5069.00	14740	20230627	-23.07	10100	20230316	12.28	12920	-12.23	20240109	10960	3.47	20240208	14740	-23.07	20230627	10100	12.28	20230316	3.55	N	104540	500	63 억		308903	N	N	0	N	00	N
98	20240213	150632	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11320	140	2	1.25	272276400	24062	125.00	11170	11460	11140	14530	7830	11180	11315.62	2.42	0	-1437	11326	11252	11106	11032	10886	11290	11070	64	3350	500	8040	10	1	12757370	1444	82.03	2.23	12	0.19	138.00	5069.00	14740	20230627	-23.20	10100	20230316	12.08	12920	-12.38	20240109	10960	3.28	20240208	14740	-23.20	20230627	10100	12.08	20230316	3.55	N	104540	500	63 억		308903	N	N	0	N	00	N
99	20240213	140641	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11380	200	2	1.79	254557040	22499	116.88	11170	11460	11140	14530	7830	11180	11314.15	2.42	0	-1796	11326	11252	11106	11032	10886	11290	11070	64	3350	500	8040	10	1	12757370	1452	82.46	2.25	12	0.18	138.00	5069.00	14740	20230627	-22.80	10100	20230316	12.67	12920	-11.92	20240109	10960	3.83	20240208	14740	-22.80	20230627	10100	12.67	20230316	3.55	N	104540	500	63 억		308903	N	N	0	N	00	N
100	20240213	130632	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	100	2	0.89	217369480	19225	99.87	11170	11460	11140	14530	7830	11180	11306.60	2.42	0	-2025	11326	11252	11106	11032	10886	11290	11070	64	3350	500	8040	10	1	12757370	1439	81.74	2.23	12	0.15	138.00	5069.00	14740	20230627	-23.47	10100	20230316	11.68	12920	-12.69	20240109	10960	2.92	20240208	14740	-23.47	20230627	10100	11.68	20230316	3.55	N	104540	500	63 억		308903	N	N	0	N	00	N
101	20240213	120641	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	60	2	0.54	197005670	17416	90.47	11170	11460	11140	14530	7830	11180	11311.76	2.42	0	-3234	11326	11252	11106	11032	10886	11290	11070	64	3350	500	8040	10	1	12757370	1434	81.45	2.22	12	0.14	138.00	5069.00	14740	20230627	-23.74	10100	20230316	11.29	12920	-13.00	20240109	10960	2.55	20240208	14740	-23.74	20230627	10100	11.29	20230316	3.55	N	104540	500	63 억		308903	N	N	0	N	00	N
102	20240213	110640	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11210	30	2	0.27	160299540	14143	73.47	11170	11460	11140	14530	7830	11180	11334.20	2.42	0	-3572	11326	11252	11106	11032	10886	11290	11070	64	3350	500	8040	10	1	12757370	1430	81.23	2.21	12	0.11	138.00	5069.00	14740	20230627	-23.95	10100	20230316	10.99	12920	-13.24	20240109	10960	2.28	20240208	14740	-23.95	20230627	10100	10.99	20230316	3.55	N	104540	500	63 억		308903	N	N	0	N	00	N
103	20240213	100534	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11370	190	2	1.70	119247520	10501	54.55	11170	11460	11140	14530	7830	11180	11355.83	2.42	0	-1753	11326	11252	11106	11032	10886	11290	11070	64	3350	500	8040	10	1	12757370	1451	82.39	2.24	12	0.08	138.00	5069.00	14740	20230627	-22.86	10100	20230316	12.57	12920	-12.00	20240109	10960	3.74	20240208	14740	-22.86	20230627	10100	12.57	20230316	3.55	N	104540	500	63 억		308903	N	N	0	N	00	N