KissMeData/263690/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	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	-80	5	-0.77	97122650	9489	296.35	10390	10500	10150	13500	7280	10390	10234.49	14.83	0	-651	10523	10456	10353	10286	10183	10490	10320	57	3110	500	7270	10	1	11325610	1168	8.11	1.52	12	0.08	1271.00	6770.00	12600	20230803	-18.17	9720	20231113	6.07	11310	-8.84	20240116	10000	3.10	20240208	12600	-18.17	20230803	9720	6.07	20231113	1.17	N	263690	500	56 억		1679457	N	N	0	N	00	N
3	20240229	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	-110	5	-1.06	86992830	8501	265.49	10390	10500	10150	13500	7280	10390	10233.25	14.83	0	-710	10523	10456	10353	10286	10183	10490	10320	57	3110	500	7270	10	1	11325610	1164	8.09	1.52	12	0.08	1271.00	6770.00	12600	20230803	-18.41	9720	20231113	5.76	11310	-9.11	20240116	10000	2.80	20240208	12600	-18.41	20230803	9720	5.76	20231113	1.17	N	263690	500	56 억		1679457	N	N	0	N	00	N
4	20240229	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10210	-180	5	-1.73	80581220	7876	245.97	10390	10500	10150	13500	7280	10390	10231.24	14.83	0	-457	10523	10456	10353	10286	10183	10490	10320	57	3110	500	7270	10	1	11325610	1156	8.03	1.51	12	0.07	1271.00	6770.00	12600	20230803	-18.97	9720	20231113	5.04	11310	-9.73	20240116	10000	2.10	20240208	12600	-18.97	20230803	9720	5.04	20231113	1.17	N	263690	500	56 억		1679457	N	N	0	N	00	N
5	20240229	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	-70	5	-0.67	39144690	3815	119.14	10390	10500	10150	13500	7280	10390	10260.73	14.83	0	-160	10523	10456	10353	10286	10183	10490	10320	57	3110	500	7270	10	1	11325610	1169	8.12	1.52	12	0.03	1271.00	6770.00	12600	20230803	-18.10	9720	20231113	6.17	11310	-8.75	20240116	10000	3.20	20240208	12600	-18.10	20230803	9720	6.17	20231113	1.17	N	263690	500	56 억		1679457	N	N	0	N	00	N
6	20240229	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-90	5	-0.87	38824970	3784	118.18	10390	10500	10150	13500	7280	10390	10260.30	14.83	0	-129	10523	10456	10353	10286	10183	10490	10320	57	3110	500	7270	10	1	11325610	1167	8.10	1.52	12	0.03	1271.00	6770.00	12600	20230803	-18.25	9720	20231113	5.97	11310	-8.93	20240116	10000	3.00	20240208	12600	-18.25	20230803	9720	5.97	20231113	1.17	N	263690	500	56 억		1679457	N	N	0	N	00	N
7	20240229	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	-100	5	-0.96	29487620	2873	89.73	10390	10500	10150	13500	7280	10390	10263.70	14.83	0	-115	10523	10456	10353	10286	10183	10490	10320	57	3110	500	7270	10	1	11325610	1165	8.10	1.52	12	0.03	1271.00	6770.00	12600	20230803	-18.33	9720	20231113	5.86	11310	-9.02	20240116	10000	2.90	20240208	12600	-18.33	20230803	9720	5.86	20231113	1.17	N	263690	500	56 억		1679457	N	N	0	N	00	N
8	20240229	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	-150	5	-1.44	23716170	2310	72.14	10390	10500	10150	13500	7280	10390	10266.74	14.83	0	-101	10523	10456	10353	10286	10183	10490	10320	57	3110	500	7270	10	1	11325610	1160	8.06	1.51	12	0.02	1271.00	6770.00	12600	20230803	-18.73	9720	20231113	5.35	11310	-9.46	20240116	10000	2.40	20240208	12600	-18.73	20230803	9720	5.35	20231113	1.17	N	263690	500	56 억		1679457	N	N	0	N	00	N
9	20240229	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-190	5	-1.83	10392810	1012	31.61	10390	10500	10150	13500	7280	10390	10269.58	14.83	0	-14	10523	10456	10353	10286	10183	10490	10320	57	3110	500	7270	10	1	11325610	1155	8.03	1.51	12	0.01	1271.00	6770.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	10000	2.00	20240208	12600	-19.05	20230803	9720	4.94	20231113	1.17	N	263690	500	56 억		1679457	N	N	0	N	00	N
10	20240228	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	60	2	0.58	33054500	3191	51.84	10260	10420	10250	13420	7240	10330	10358.66	14.84	0	-1358	10523	10426	10343	10246	10163	10385	10205	57	3090	500	7230	10	1	11325610	1177	8.17	1.53	12	0.03	1271.00	6770.00	12600	20230803	-17.54	9720	20231113	6.89	11310	-8.13	20240116	10000	3.90	20240208	12600	-17.54	20230803	9720	6.89	20231113	1.17	N	263690	500	56 억		1680815	N	N	0	N	00	N
11	20240228	150921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	20	2	0.19	25726200	2485	40.37	10260	10420	10250	13420	7240	10330	10352.60	14.84	0	-867	10523	10426	10343	10246	10163	10385	10205	57	3090	500	7230	10	1	11325610	1172	8.14	1.53	12	0.02	1271.00	6770.00	12600	20230803	-17.86	9720	20231113	6.48	11310	-8.49	20240116	10000	3.50	20240208	12600	-17.86	20230803	9720	6.48	20231113	1.17	N	263690	500	56 억		1680815	N	N	0	N	00	N
12	20240228	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	70	2	0.68	17936700	1733	28.15	10260	10420	10250	13420	7240	10330	10350.09	14.84	0	-648	10523	10426	10343	10246	10163	10385	10205	57	3090	500	7230	10	1	11325610	1178	8.18	1.54	12	0.02	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.17	N	263690	500	56 억		1680815	N	N	0	N	00	N
13	20240228	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	90	2	0.87	17281170	1670	27.13	10260	10420	10250	13420	7240	10330	10348.01	14.84	0	-628	10523	10426	10343	10246	10163	10385	10205	57	3090	500	7230	10	1	11325610	1180	8.20	1.54	12	0.01	1271.00	6770.00	12600	20230803	-17.30	9720	20231113	7.20	11310	-7.87	20240116	10000	4.20	20240208	12600	-17.30	20230803	9720	7.20	20231113	1.17	N	263690	500	56 억		1680815	N	N	0	N	00	N
14	20240228	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	40	2	0.39	15724270	1520	24.69	10260	10370	10250	13420	7240	10330	10344.91	14.84	0	-605	10523	10426	10343	10246	10163	10385	10205	57	3090	500	7230	10	1	11325610	1174	8.16	1.53	12	0.01	1271.00	6770.00	12600	20230803	-17.70	9720	20231113	6.69	11310	-8.31	20240116	10000	3.70	20240208	12600	-17.70	20230803	9720	6.69	20231113	1.17	N	263690	500	56 억		1680815	N	N	0	N	00	N
15	20240228	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	40	2	0.39	15620630	1510	24.53	10260	10370	10250	13420	7240	10330	10344.79	14.84	0	-605	10523	10426	10343	10246	10163	10385	10205	57	3090	500	7230	10	1	11325610	1174	8.16	1.53	12	0.01	1271.00	6770.00	12600	20230803	-17.70	9720	20231113	6.69	11310	-8.31	20240116	10000	3.70	20240208	12600	-17.70	20230803	9720	6.69	20231113	1.17	N	263690	500	56 억		1680815	N	N	0	N	00	N
16	20240228	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	20	2	0.19	9347800	905	14.70	10260	10360	10250	13420	7240	10330	10329.06	14.84	0	-528	10523	10426	10343	10246	10163	10385	10205	57	3090	500	7230	10	1	11325610	1172	8.14	1.53	12	0.01	1271.00	6770.00	12600	20230803	-17.86	9720	20231113	6.48	11310	-8.49	20240116	10000	3.50	20240208	12600	-17.86	20230803	9720	6.48	20231113	1.17	N	263690	500	56 억		1680815	N	N	0	N	00	N
17	20240228	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	30	2	0.29	432190	42	0.68	10260	10360	10260	13420	7240	10330	10290.24	14.84	0	-4	10523	10426	10343	10246	10163	10385	10205	57	3090	500	7230	10	1	11325610	1173	8.15	1.53	12	0.00	1271.00	6770.00	12600	20230803	-17.78	9720	20231113	6.58	11310	-8.40	20240116	10000	3.60	20240208	12600	-17.78	20230803	9720	6.58	20231113	1.17	N	263690	500	56 억		1680815	N	N	0	N	00	N
18	20240227	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	-90	5	-0.86	62390540	6043	63.35	10440	10440	10260	13540	7300	10420	10324.41	14.86	0	-1548	10560	10490	10440	10370	10320	10465	10345	57	3120	500	7290	10	1	11325610	1170	8.13	1.53	12	0.05	1271.00	6770.00	12600	20230803	-18.02	9720	20231113	6.28	11310	-8.66	20240116	10000	3.30	20240208	12600	-18.02	20230803	9720	6.28	20231113	1.18	N	263690	500	56 억		1682663	N	N	0	N	00	N
19	20240227	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	-110	5	-1.06	60594570	5869	61.53	10440	10440	10260	13540	7300	10420	10324.51	14.86	0	-1526	10560	10490	10440	10370	10320	10465	10345	57	3120	500	7290	10	1	11325610	1168	8.11	1.52	12	0.05	1271.00	6770.00	12600	20230803	-18.17	9720	20231113	6.07	11310	-8.84	20240116	10000	3.10	20240208	12600	-18.17	20230803	9720	6.07	20231113	1.18	N	263690	500	56 억		1682663	N	N	0	N	00	N
20	20240227	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	-40	5	-0.38	46455840	4492	47.09	10440	10440	10260	13540	7300	10420	10341.91	14.86	0	-1362	10560	10490	10440	10370	10320	10465	10345	57	3120	500	7290	10	1	11325610	1176	8.17	1.53	12	0.04	1271.00	6770.00	12600	20230803	-17.62	9720	20231113	6.79	11310	-8.22	20240116	10000	3.80	20240208	12600	-17.62	20230803	9720	6.79	20231113	1.18	N	263690	500	56 억		1682663	N	N	0	N	00	N
21	20240227	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-70	5	-0.67	43926260	4248	44.53	10440	10440	10260	13540	7300	10420	10340.46	14.86	0	-1183	10560	10490	10440	10370	10320	10465	10345	57	3120	500	7290	10	1	11325610	1172	8.14	1.53	12	0.04	1271.00	6770.00	12600	20230803	-17.86	9720	20231113	6.48	11310	-8.49	20240116	10000	3.50	20240208	12600	-17.86	20230803	9720	6.48	20231113	1.18	N	263690	500	56 억		1682663	N	N	0	N	00	N
22	20240227	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-20	5	-0.19	38998880	3769	39.51	10440	10440	10260	13540	7300	10420	10347.28	14.86	0	-1193	10560	10490	10440	10370	10320	10465	10345	57	3120	500	7290	10	1	11325610	1178	8.18	1.54	12	0.03	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.18	N	263690	500	56 억		1682663	N	N	0	N	00	N
23	20240227	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	-10	5	-0.10	21925170	2118	22.20	10440	10440	10260	13540	7300	10420	10351.83	14.86	0	-888	10560	10490	10440	10370	10320	10465	10345	57	3120	500	7290	10	1	11325610	1179	8.19	1.54	12	0.02	1271.00	6770.00	12600	20230803	-17.38	9720	20231113	7.10	11310	-7.96	20240116	10000	4.10	20240208	12600	-17.38	20230803	9720	7.10	20231113	1.18	N	263690	500	56 억		1682663	N	N	0	N	00	N
24	20240227	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-60	5	-0.58	15152960	1467	15.38	10440	10440	10260	13540	7300	10420	10329.22	14.86	0	-278	10560	10490	10440	10370	10320	10465	10345	57	3120	500	7290	10	1	11325610	1173	8.15	1.53	12	0.01	1271.00	6770.00	12600	20230803	-17.78	9720	20231113	6.58	11310	-8.40	20240116	10000	3.60	20240208	12600	-17.78	20230803	9720	6.58	20231113	1.18	N	263690	500	56 억		1682663	N	N	0	N	00	N
25	20240227	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	10	2	0.10	3793230	366	3.84	10440	10440	10300	13540	7300	10420	10364.02	14.86	0	-45	10560	10490	10440	10370	10320	10465	10345	57	3120	500	7290	10	1	11325610	1181	8.21	1.54	12	0.00	1271.00	6770.00	12600	20230803	-17.22	9720	20231113	7.30	11310	-7.78	20240116	10000	4.30	20240208	12600	-17.22	20230803	9720	7.30	20231113	1.18	N	263690	500	56 억		1682663	N	N	0	N	00	N
26	20240226	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	-50	5	-0.48	99626250	9539	64.71	10490	10510	10390	13610	7330	10470	10444.11	14.86	0	-490	11063	10766	10503	10206	9943	10915	10355	57	3140	500	7320	10	1	11325610	1180	8.20	1.54	12	0.08	1271.00	6770.00	12600	20230803	-17.30	9720	20231113	7.20	11310	-7.87	20240116	10000	4.20	20240208	12600	-17.30	20230803	9720	7.20	20231113	1.20	N	263690	500	56 억		1683153	N	N	0	N	00	N
27	20240226	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	10	2	0.10	98479770	9429	63.96	10490	10510	10390	13610	7330	10470	10444.35	14.86	0	-480	11063	10766	10503	10206	9943	10915	10355	57	3140	500	7320	10	1	11325610	1187	8.25	1.55	12	0.08	1271.00	6770.00	12600	20230803	-16.83	9720	20231113	7.82	11310	-7.34	20240116	10000	4.80	20240208	12600	-16.83	20230803	9720	7.82	20231113	1.20	N	263690	500	56 억		1683153	N	N	0	N	00	N
28	20240226	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	20	2	0.19	90273100	8642	58.63	10490	10510	10390	13610	7330	10470	10445.86	14.86	0	-131	11063	10766	10503	10206	9943	10915	10355	57	3140	500	7320	10	1	11325610	1188	8.25	1.55	12	0.08	1271.00	6770.00	12600	20230803	-16.75	9720	20231113	7.92	11310	-7.25	20240116	10000	4.90	20240208	12600	-16.75	20230803	9720	7.92	20231113	1.20	N	263690	500	56 억		1683153	N	N	0	N	00	N
29	20240226	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10470	0	3	0.00	87717000	8398	56.97	10490	10510	10390	13610	7330	10470	10444.99	14.86	0	-39	11063	10766	10503	10206	9943	10915	10355	57	3140	500	7320	10	1	11325610	1186	8.24	1.55	12	0.07	1271.00	6770.00	12600	20230803	-16.90	9720	20231113	7.72	11310	-7.43	20240116	10000	4.70	20240208	12600	-16.90	20230803	9720	7.72	20231113	1.20	N	263690	500	56 억		1683153	N	N	0	N	00	N
30	20240226	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	-50	5	-0.48	74328810	7114	48.26	10490	10510	10390	13610	7330	10470	10448.24	14.86	0	126	11063	10766	10503	10206	9943	10915	10355	57	3140	500	7320	10	1	11325610	1180	8.20	1.54	12	0.06	1271.00	6770.00	12600	20230803	-17.30	9720	20231113	7.20	11310	-7.87	20240116	10000	4.20	20240208	12600	-17.30	20230803	9720	7.20	20231113	1.20	N	263690	500	56 억		1683153	N	N	0	N	00	N
31	20240226	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-70	5	-0.67	62838540	6012	40.78	10490	10510	10390	13610	7330	10470	10452.19	14.86	0	210	11063	10766	10503	10206	9943	10915	10355	57	3140	500	7320	10	1	11325610	1178	8.18	1.54	12	0.05	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.20	N	263690	500	56 억		1683153	N	N	0	N	00	N
32	20240226	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-70	5	-0.67	56316130	5385	36.53	10490	10510	10400	13610	7330	10470	10457.96	14.86	0	402	11063	10766	10503	10206	9943	10915	10355	57	3140	500	7320	10	1	11325610	1178	8.18	1.54	12	0.05	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.20	N	263690	500	56 억		1683153	N	N	0	N	00	N
33	20240226	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	-50	5	-0.48	2988820	286	1.94	10490	10490	10420	13610	7330	10470	10450.42	14.86	0	-24	11063	10766	10503	10206	9943	10915	10355	57	3140	500	7320	10	1	11325610	1180	8.20	1.54	12	0.00	1271.00	6770.00	12600	20230803	-17.30	9720	20231113	7.20	11310	-7.87	20240116	10000	4.20	20240208	12600	-17.30	20230803	9720	7.20	20231113	1.20	N	263690	500	56 억		1683153	N	N	0	N	00	N
34	20240223	161000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10470	110	2	1.06	151286490	14469	91.79	10330	10800	10240	13460	7260	10360	10456.30	14.88	0	-1936	10693	10526	10413	10246	10133	10470	10190	57	3100	500	7250	10	1	11325610	1186	8.24	1.55	12	0.13	1271.00	6770.00	12600	20230803	-16.90	9720	20231113	7.72	11310	-7.43	20240116	10000	4.70	20240208	12600	-16.90	20230803	9720	7.72	20231113	1.20	N	263690	500	56 억		1685228	N	N	0	N	00	N
35	20240223	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	20	2	0.19	141317990	13516	85.74	10330	10800	10240	13460	7260	10360	10456.03	14.88	0	-1869	10693	10526	10413	10246	10133	10470	10190	57	3100	500	7250	10	1	11325610	1176	8.17	1.53	12	0.12	1271.00	6770.00	12600	20230803	-17.62	9720	20231113	6.79	11310	-8.22	20240116	10000	3.80	20240208	12600	-17.62	20230803	9720	6.79	20231113	1.20	N	263690	500	56 억		1685228	N	N	0	N	00	N
36	20240223	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	60	2	0.58	132056200	12627	80.10	10330	10800	10240	13460	7260	10360	10458.71	14.88	0	-1557	10693	10526	10413	10246	10133	10470	10190	57	3100	500	7250	10	1	11325610	1180	8.20	1.54	12	0.11	1271.00	6770.00	12600	20230803	-17.30	9720	20231113	7.20	11310	-7.87	20240116	10000	4.20	20240208	12600	-17.30	20230803	9720	7.20	20231113	1.20	N	263690	500	56 억		1685228	N	N	0	N	00	N
37	20240223	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	40	2	0.39	129843360	12414	78.75	10330	10800	10240	13460	7260	10360	10459.91	14.88	0	-1553	10693	10526	10413	10246	10133	10470	10190	57	3100	500	7250	10	1	11325610	1178	8.18	1.54	12	0.11	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.20	N	263690	500	56 억		1685228	N	N	0	N	00	N
38	20240223	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	120	2	1.16	121719410	11635	73.81	10330	10800	10240	13460	7260	10360	10462.01	14.88	0	-966	10693	10526	10413	10246	10133	10470	10190	57	3100	500	7250	10	1	11325610	1187	8.25	1.55	12	0.10	1271.00	6770.00	12600	20230803	-16.83	9720	20231113	7.82	11310	-7.34	20240116	10000	4.80	20240208	12600	-16.83	20230803	9720	7.82	20231113	1.20	N	263690	500	56 억		1685228	N	N	0	N	00	N
39	20240223	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	60	2	0.58	55059650	5355	33.97	10330	10420	10240	13460	7260	10360	10281.03	14.88	0	492	10693	10526	10413	10246	10133	10470	10190	57	3100	500	7250	10	1	11325610	1180	8.20	1.54	12	0.05	1271.00	6770.00	12600	20230803	-17.30	9720	20231113	7.20	11310	-7.87	20240116	10000	4.20	20240208	12600	-17.30	20230803	9720	7.20	20231113	1.20	N	263690	500	56 억		1685228	N	N	0	N	00	N
40	20240223	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-10	5	-0.10	28338800	2757	17.49	10330	10360	10240	13460	7260	10360	10277.05	14.88	0	177	10693	10526	10413	10246	10133	10470	10190	57	3100	500	7250	10	1	11325610	1172	8.14	1.53	12	0.02	1271.00	6770.00	12600	20230803	-17.86	9720	20231113	6.48	11310	-8.49	20240116	10000	3.50	20240208	12600	-17.86	20230803	9720	6.48	20231113	1.20	N	263690	500	56 억		1685228	N	N	0	N	00	N
41	20240223	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-60	5	-0.58	8510190	827	5.25	10330	10330	10250	13460	7260	10360	10284.99	14.88	0	70	10693	10526	10413	10246	10133	10470	10190	57	3100	500	7250	10	1	11325610	1167	8.10	1.52	12	0.01	1271.00	6770.00	12600	20230803	-18.25	9720	20231113	5.97	11310	-8.93	20240116	10000	3.00	20240208	12600	-18.25	20230803	9720	5.97	20231113	1.20	N	263690	500	56 억		1685228	N	N	0	N	00	N
42	20240222	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-140	5	-1.33	158826750	15260	136.44	10470	10580	10300	13650	7350	10500	10408.05	14.88	0	-507	11173	10836	10563	10226	9953	11005	10395	57	3150	500	7350	10	1	11325610	1173	8.15	1.53	12	0.13	1271.00	6770.00	12600	20230803	-17.78	9720	20231113	6.58	11310	-8.40	20240116	10000	3.60	20240208	12600	-17.78	20230803	9720	6.58	20231113	1.20	N	263690	500	56 억		1685707	N	N	0	N	00	N
43	20240222	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	-110	5	-1.05	142840040	13719	122.67	10470	10580	10300	13650	7350	10500	10411.84	14.88	0	-721	11173	10836	10563	10226	9953	11005	10395	57	3150	500	7350	10	1	11325610	1177	8.17	1.53	12	0.12	1271.00	6770.00	12600	20230803	-17.54	9720	20231113	6.89	11310	-8.13	20240116	10000	3.90	20240208	12600	-17.54	20230803	9720	6.89	20231113	1.20	N	263690	500	56 억		1685707	N	N	0	N	00	N
44	20240222	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-100	5	-0.95	123911940	11899	106.39	10470	10580	10300	13650	7350	10500	10413.64	14.88	0	-1101	11173	10836	10563	10226	9953	11005	10395	57	3150	500	7350	10	1	11325610	1178	8.18	1.54	12	0.11	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.20	N	263690	500	56 억		1685707	N	N	0	N	00	N
45	20240222	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-100	5	-0.95	109335190	10497	93.86	10470	10580	10300	13650	7350	10500	10415.85	14.88	0	-1174	11173	10836	10563	10226	9953	11005	10395	57	3150	500	7350	10	1	11325610	1178	8.18	1.54	12	0.09	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.20	N	263690	500	56 억		1685707	N	N	0	N	00	N
46	20240222	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	-190	5	-1.81	96381220	9251	82.72	10470	10580	10300	13650	7350	10500	10418.47	14.88	0	-1288	11173	10836	10563	10226	9953	11005	10395	57	3150	500	7350	10	1	11325610	1168	8.11	1.52	12	0.08	1271.00	6770.00	12600	20230803	-18.17	9720	20231113	6.07	11310	-8.84	20240116	10000	3.10	20240208	12600	-18.17	20230803	9720	6.07	20231113	1.20	N	263690	500	56 억		1685707	N	N	0	N	00	N
47	20240222	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-100	5	-0.95	85752630	8220	73.50	10470	10580	10300	13650	7350	10500	10432.19	14.88	0	-1293	11173	10836	10563	10226	9953	11005	10395	57	3150	500	7350	10	1	11325610	1178	8.18	1.54	12	0.07	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.20	N	263690	500	56 억		1685707	N	N	0	N	00	N
48	20240222	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10470	-30	5	-0.29	33017320	3150	28.17	10470	10580	10430	13650	7350	10500	10481.69	14.88	0	-1370	11173	10836	10563	10226	9953	11005	10395	57	3150	500	7350	10	1	11325610	1186	8.24	1.55	12	0.03	1271.00	6770.00	12600	20230803	-16.90	9720	20231113	7.72	11310	-7.43	20240116	10000	4.70	20240208	12600	-16.90	20230803	9720	7.72	20231113	1.20	N	263690	500	56 억		1685707	N	N	0	N	00	N
49	20240222	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10440	-60	5	-0.57	5128560	491	4.39	10470	10580	10430	13650	7350	10500	10445.13	14.88	0	-30	11173	10836	10563	10226	9953	11005	10395	57	3150	500	7350	10	1	11325610	1182	8.21	1.54	12	0.00	1271.00	6770.00	12600	20230803	-17.14	9720	20231113	7.41	11310	-7.69	20240116	10000	4.40	20240208	12600	-17.14	20230803	9720	7.41	20231113	1.20	N	263690	500	56 억		1685707	N	N	0	N	00	N
50	20240221	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	100	2	0.96	118749250	11184	185.63	10290	10900	10290	13520	7280	10400	10618.79	14.91	0	-3478	10626	10512	10426	10312	10226	10470	10270	57	3120	500	7280	10	1	11325610	1189	8.26	1.55	12	0.10	1271.00	6770.00	12600	20230803	-16.67	9720	20231113	8.02	11310	-7.16	20240116	10000	5.00	20240208	12600	-16.67	20230803	9720	8.02	20231113	1.22	N	263690	500	56 억		1688893	N	N	0	N	00	N
51	20240221	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	90	2	0.87	114981480	10825	179.67	10290	10900	10290	13520	7280	10400	10621.85	14.91	0	-3429	10626	10512	10426	10312	10226	10470	10270	57	3120	500	7280	10	1	11325610	1188	8.25	1.55	12	0.10	1271.00	6770.00	12600	20230803	-16.75	9720	20231113	7.92	11310	-7.25	20240116	10000	4.90	20240208	12600	-16.75	20230803	9720	7.92	20231113	1.22	N	263690	500	56 억		1688893	N	N	0	N	00	N
52	20240221	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	200	2	1.92	96172390	9029	149.86	10290	10900	10290	13520	7280	10400	10651.50	14.91	0	-2937	10626	10512	10426	10312	10226	10470	10270	57	3120	500	7280	10	1	11325610	1201	8.34	1.57	12	0.08	1271.00	6770.00	12600	20230803	-15.87	9720	20231113	9.05	11310	-6.28	20240116	10000	6.00	20240208	12600	-15.87	20230803	9720	9.05	20231113	1.22	N	263690	500	56 억		1688893	N	N	0	N	00	N
53	20240221	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	150	2	1.44	91502540	8585	142.49	10290	10900	10290	13520	7280	10400	10658.42	14.91	0	-2673	10626	10512	10426	10312	10226	10470	10270	57	3120	500	7280	10	1	11325610	1195	8.30	1.56	12	0.08	1271.00	6770.00	12600	20230803	-16.27	9720	20231113	8.54	11310	-6.72	20240116	10000	5.50	20240208	12600	-16.27	20230803	9720	8.54	20231113	1.22	N	263690	500	56 억		1688893	N	N	0	N	00	N
54	20240221	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	150	2	1.44	89807700	8425	139.83	10290	10900	10290	13520	7280	10400	10659.67	14.91	0	-2648	10626	10512	10426	10312	10226	10470	10270	57	3120	500	7280	10	1	11325610	1195	8.30	1.56	12	0.07	1271.00	6770.00	12600	20230803	-16.27	9720	20231113	8.54	11310	-6.72	20240116	10000	5.50	20240208	12600	-16.27	20230803	9720	8.54	20231113	1.22	N	263690	500	56 억		1688893	N	N	0	N	00	N
55	20240221	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10510	110	2	1.06	85676210	8034	133.34	10290	10900	10290	13520	7280	10400	10664.20	14.91	0	-2725	10626	10512	10426	10312	10226	10470	10270	57	3120	500	7280	10	1	11325610	1190	8.27	1.55	12	0.07	1271.00	6770.00	12600	20230803	-16.59	9720	20231113	8.13	11310	-7.07	20240116	10000	5.10	20240208	12600	-16.59	20230803	9720	8.13	20231113	1.22	N	263690	500	56 억		1688893	N	N	0	N	00	N
56	20240221	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	200	2	1.92	48281530	4527	75.14	10290	10900	10290	13520	7280	10400	10665.24	14.91	0	-1510	10626	10512	10426	10312	10226	10470	10270	57	3120	500	7280	10	1	11325610	1201	8.34	1.57	12	0.04	1271.00	6770.00	12600	20230803	-15.87	9720	20231113	9.05	11310	-6.28	20240116	10000	6.00	20240208	12600	-15.87	20230803	9720	9.05	20231113	1.22	N	263690	500	56 억		1688893	N	N	0	N	00	N
57	20240221	090929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	0	3	0.00	993550	96	1.59	10290	10400	10290	13520	7280	10400	10349.48	14.91	0	-6	10626	10512	10426	10312	10226	10470	10270	57	3120	500	7280	10	1	11325610	1178	8.18	1.54	12	0.00	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.22	N	263690	500	56 억		1688893	N	N	0	N	00	N
58	20240220	160924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10400	-60	5	-0.57	62733940	6025	22.56	10480	10540	10340	13590	7330	10460	10412.27	14.92	0	-899	11060	10760	10460	10160	9860	10910	10310	57	3130	500	7320	10	1	11325610	1178	8.18	1.54	12	0.05	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.21	N	263690	500	56 억		1689764	N	N	0	N	00	N
59	20240220	150923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10400	-60	5	-0.57	56402530	5416	20.28	10480	10540	10340	13590	7330	10460	10414.06	14.92	0	-805	11060	10760	10460	10160	9860	10910	10310	57	3130	500	7320	10	1	11325610	1178	8.18	1.54	12	0.05	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.21	N	263690	500	56 억		1689764	N	N	0	N	00	N
60	20240220	140921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10400	-60	5	-0.57	53078800	5096	19.08	10480	10540	10340	13590	7330	10460	10415.78	14.92	0	-702	11060	10760	10460	10160	9860	10910	10310	57	3130	500	7320	10	1	11325610	1178	8.18	1.54	12	0.04	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.21	N	263690	500	56 억		1689764	N	N	0	N	00	N
61	20240220	130924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10360	-100	5	-0.96	49829470	4782	17.90	10480	10540	10350	13590	7330	10460	10420.22	14.92	0	-700	11060	10760	10460	10160	9860	10910	10310	57	3130	500	7320	10	1	11325610	1173	8.15	1.53	12	0.04	1271.00	6770.00	12600	20230803	-17.78	9720	20231113	6.58	11310	-8.40	20240116	10000	3.60	20240208	12600	-17.78	20230803	9720	6.58	20231113	1.21	N	263690	500	56 억		1689764	N	N	0	N	00	N
62	20240220	120917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10400	-60	5	-0.57	43026760	4125	15.44	10480	10540	10360	13590	7330	10460	10430.73	14.92	0	-700	11060	10760	10460	10160	9860	10910	10310	57	3130	500	7320	10	1	11325610	1178	8.18	1.54	12	0.04	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.21	N	263690	500	56 억		1689764	N	N	0	N	00	N
63	20240220	110919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10420	-40	5	-0.38	27910590	2670	10.00	10480	10540	10390	13590	7330	10460	10453.40	14.92	0	-726	11060	10760	10460	10160	9860	10910	10310	57	3130	500	7320	10	1	11325610	1180	8.20	1.54	12	0.02	1271.00	6770.00	12600	20230803	-17.30	9720	20231113	7.20	11310	-7.87	20240116	10000	4.20	20240208	12600	-17.30	20230803	9720	7.20	20231113	1.21	N	263690	500	56 억		1689764	N	N	0	N	00	N
64	20240220	100912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10500	40	2	0.38	18805560	1796	6.72	10480	10540	10400	13590	7330	10460	10470.80	14.92	0	-670	11060	10760	10460	10160	9860	10910	10310	57	3130	500	7320	10	1	11325610	1189	8.26	1.55	12	0.02	1271.00	6770.00	12600	20230803	-16.67	9720	20231113	8.02	11310	-7.16	20240116	10000	5.00	20240208	12600	-16.67	20230803	9720	8.02	20231113	1.21	N	263690	500	56 억		1689764	N	N	0	N	00	N
65	20240220	090929	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10470	10	2	0.10	4960750	472	1.77	10480	10540	10470	13590	7330	10460	10510.06	14.92	0	100	11060	10760	10460	10160	9860	10910	10310	57	3130	500	7320	10	1	11325610	1186	8.24	1.55	12	0.00	1271.00	6770.00	12600	20230803	-16.90	9720	20231113	7.72	11310	-7.43	20240116	10000	4.70	20240208	12600	-16.90	20230803	9720	7.72	20231113	1.21	N	263690	500	56 억		1689764	N	N	0	N	00	N
66	20240219	160924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10460	200	2	1.95	280179890	26699	242.81	10180	10760	10160	13330	7190	10260	10494.02	14.93	0	-1456	10386	10322	10236	10172	10086	10280	10130	57	3070	500	7180	10	1	11325610	1185	8.23	1.55	12	0.24	1271.00	6770.00	12600	20230803	-16.98	9720	20231113	7.61	11310	-7.52	20240116	10000	4.60	20240208	12600	-16.98	20230803	9720	7.61	20231113	1.21	N	263690	500	56 억		1691247	N	N	0	N	00	N
67	20240219	150928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10460	200	2	1.95	279615450	26645	242.32	10180	10760	10160	13330	7190	10260	10494.11	14.93	0	-1471	10386	10322	10236	10172	10086	10280	10130	57	3070	500	7180	10	1	11325610	1185	8.23	1.55	12	0.24	1271.00	6770.00	12600	20230803	-16.98	9720	20231113	7.61	11310	-7.52	20240116	10000	4.60	20240208	12600	-16.98	20230803	9720	7.61	20231113	1.21	N	263690	500	56 억		1691247	N	N	0	N	00	N
68	20240219	140927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10400	140	2	1.36	270135140	25735	234.04	10180	10760	10160	13330	7190	10260	10496.80	14.93	0	-1889	10386	10322	10236	10172	10086	10280	10130	57	3070	500	7180	10	1	11325610	1178	8.18	1.54	12	0.23	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.21	N	263690	500	56 억		1691247	N	N	0	N	00	N
69	20240219	130925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10410	150	2	1.46	261538410	24908	226.52	10180	10760	10160	13330	7190	10260	10500.18	14.93	0	-2165	10386	10322	10236	10172	10086	10280	10130	57	3070	500	7180	10	1	11325610	1179	8.19	1.54	12	0.22	1271.00	6770.00	12600	20230803	-17.38	9720	20231113	7.10	11310	-7.96	20240116	10000	4.10	20240208	12600	-17.38	20230803	9720	7.10	20231113	1.21	N	263690	500	56 억		1691247	N	N	0	N	00	N
70	20240219	120924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10490	230	2	2.24	253307910	24120	219.35	10180	10760	10160	13330	7190	10260	10501.99	14.93	0	-2188	10386	10322	10236	10172	10086	10280	10130	57	3070	500	7180	10	1	11325610	1188	8.25	1.55	12	0.21	1271.00	6770.00	12600	20230803	-16.75	9720	20231113	7.92	11310	-7.25	20240116	10000	4.90	20240208	12600	-16.75	20230803	9720	7.92	20231113	1.21	N	263690	500	56 억		1691247	N	N	0	N	00	N
71	20240219	110921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10510	250	2	2.44	218626840	20801	189.17	10180	10760	10160	13330	7190	10260	10510.40	14.93	0	-2857	10386	10322	10236	10172	10086	10280	10130	57	3070	500	7180	10	1	11325610	1190	8.27	1.55	12	0.18	1271.00	6770.00	12600	20230803	-16.59	9720	20231113	8.13	11310	-7.07	20240116	10000	5.10	20240208	12600	-16.59	20230803	9720	8.13	20231113	1.21	N	263690	500	56 억		1691247	N	N	0	N	00	N
72	20240219	100918	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10330	70	2	0.68	25380830	2460	22.37	10180	10400	10160	13330	7190	10260	10317.41	14.93	0	67	10386	10322	10236	10172	10086	10280	10130	57	3070	500	7180	10	1	11325610	1170	8.13	1.53	12	0.02	1271.00	6770.00	12600	20230803	-18.02	9720	20231113	6.28	11310	-8.66	20240116	10000	3.30	20240208	12600	-18.02	20230803	9720	6.28	20231113	1.21	N	263690	500	56 억		1691247	N	N	0	N	00	N
73	20240219	090919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	-100	5	-0.97	3283790	323	2.94	10180	10190	10160	13330	7190	10260	10166.53	14.93	0	54	10386	10322	10236	10172	10086	10280	10130	57	3070	500	7180	10	1	11325610	1151	7.99	1.50	12	0.00	1271.00	6770.00	12600	20230803	-19.37	9720	20231113	4.53	11310	-10.17	20240116	10000	1.60	20240208	12600	-19.37	20230803	9720	4.53	20231113	1.21	N	263690	500	56 억		1691247	N	N	0	N	00	N
74	20240216	160912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10260	-20	5	-0.19	104861320	10262	41.31	10300	10300	10150	13360	7200	10280	10217.19	14.92	0	1648	10566	10422	10326	10182	10086	10375	10135	57	3080	500	7190	10	1	11325610	1162	8.07	1.52	12	0.09	1271.00	6770.00	12600	20230803	-18.57	9720	20231113	5.56	11310	-9.28	20240116	10000	2.60	20240208	12600	-18.57	20230803	9720	5.56	20231113	1.22	N	263690	500	56 억		1689599	N	N	0	N	00	N
75	20240216	150919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10220	-60	5	-0.58	101197000	9904	39.87	10300	10300	10150	13360	7200	10280	10216.51	14.92	0	1588	10566	10422	10326	10182	10086	10375	10135	57	3080	500	7190	10	1	11325610	1157	8.04	1.51	12	0.09	1271.00	6770.00	12600	20230803	-18.89	9720	20231113	5.14	11310	-9.64	20240116	10000	2.20	20240208	12600	-18.89	20230803	9720	5.14	20231113	1.22	N	263690	500	56 억		1689599	N	N	0	N	00	N
76	20240216	140923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10260	-20	5	-0.19	85195290	8339	33.57	10300	10300	10150	13360	7200	10280	10214.93	14.92	0	1127	10566	10422	10326	10182	10086	10375	10135	57	3080	500	7190	10	1	11325610	1162	8.07	1.52	12	0.07	1271.00	6770.00	12600	20230803	-18.57	9720	20231113	5.56	11310	-9.28	20240116	10000	2.60	20240208	12600	-18.57	20230803	9720	5.56	20231113	1.22	N	263690	500	56 억		1689599	N	N	0	N	00	N
77	20240216	130917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10210	-70	5	-0.68	77947040	7631	30.72	10300	10300	10150	13360	7200	10280	10212.76	14.92	0	895	10566	10422	10326	10182	10086	10375	10135	57	3080	500	7190	10	1	11325610	1156	8.03	1.51	12	0.07	1271.00	6770.00	12600	20230803	-18.97	9720	20231113	5.04	11310	-9.73	20240116	10000	2.10	20240208	12600	-18.97	20230803	9720	5.04	20231113	1.22	N	263690	500	56 억		1689599	N	N	0	N	00	N
78	20240216	120920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10250	-30	5	-0.29	70044390	6857	27.61	10300	10300	10150	13360	7200	10280	10213.07	14.92	0	799	10566	10422	10326	10182	10086	10375	10135	57	3080	500	7190	10	1	11325610	1161	8.06	1.51	12	0.06	1271.00	6770.00	12600	20230803	-18.65	9720	20231113	5.45	11310	-9.37	20240116	10000	2.50	20240208	12600	-18.65	20230803	9720	5.45	20231113	1.22	N	263690	500	56 억		1689599	N	N	0	N	00	N
79	20240216	110927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10210	-70	5	-0.68	56304360	5512	22.19	10300	10300	10150	13360	7200	10280	10212.42	14.92	0	756	10566	10422	10326	10182	10086	10375	10135	57	3080	500	7190	10	1	11325610	1156	8.03	1.51	12	0.05	1271.00	6770.00	12600	20230803	-18.97	9720	20231113	5.04	11310	-9.73	20240116	10000	2.10	20240208	12600	-18.97	20230803	9720	5.04	20231113	1.22	N	263690	500	56 억		1689599	N	N	0	N	00	N
80	20240216	100920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10270	-10	5	-0.10	53871190	5274	21.23	10300	10300	10150	13360	7200	10280	10211.90	14.92	0	750	10566	10422	10326	10182	10086	10375	10135	57	3080	500	7190	10	1	11325610	1163	8.08	1.52	12	0.05	1271.00	6770.00	12600	20230803	-18.49	9720	20231113	5.66	11310	-9.20	20240116	10000	2.70	20240208	12600	-18.49	20230803	9720	5.66	20231113	1.22	N	263690	500	56 억		1689599	N	N	0	N	00	N
81	20240216	090913	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	0	3	0.00	4363050	424	1.71	10300	10300	10280	13360	7200	10280	10299.33	14.92	0	-8	10566	10422	10326	10182	10086	10375	10135	57	3080	500	7190	10	1	11325610	1164	8.09	1.52	12	0.00	1271.00	6770.00	12600	20230803	-18.41	9720	20231113	5.76	11310	-9.11	20240116	10000	2.80	20240208	12600	-18.41	20230803	9720	5.76	20231113	1.22	N	263690	500	56 억		1689599	N	N	0	N	00	N
82	20240215	160911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	-150	5	-1.44	255399480	24839	253.93	10450	10470	10230	13550	7310	10430	10282.20	14.88	0	3842	10583	10506	10353	10276	10123	10545	10315	57	3120	500	7300	10	1	11325610	1164	8.09	1.52	12	0.22	1271.00	6770.00	12600	20230803	-18.41	9720	20231113	5.76	11310	-9.11	20240116	10000	2.80	20240208	12600	-18.41	20230803	9720	5.76	20231113	1.23	N	263690	500	56 억		1685408	N	N	0	N	00	N
83	20240215	150917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	-150	5	-1.44	192331310	18686	191.02	10450	10470	10240	13550	7310	10430	10292.80	14.88	0	2626	10583	10506	10353	10276	10123	10545	10315	57	3120	500	7300	10	1	11325610	1164	8.09	1.52	12	0.16	1271.00	6770.00	12600	20230803	-18.41	9720	20231113	5.76	11310	-9.11	20240116	10000	2.80	20240208	12600	-18.41	20230803	9720	5.76	20231113	1.23	N	263690	500	56 억		1685408	N	N	0	N	00	N
84	20240215	140911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	-130	5	-1.25	150327730	14602	149.27	10450	10470	10240	13550	7310	10430	10295.01	14.88	0	2204	10583	10506	10353	10276	10123	10545	10315	57	3120	500	7300	10	1	11325610	1167	8.10	1.52	12	0.13	1271.00	6770.00	12600	20230803	-18.25	9720	20231113	5.97	11310	-8.93	20240116	10000	3.00	20240208	12600	-18.25	20230803	9720	5.97	20231113	1.23	N	263690	500	56 억		1685408	N	N	0	N	00	N
85	20240215	130849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10390	-40	5	-0.38	136029030	13214	135.08	10450	10470	10240	13550	7310	10430	10294.31	14.88	0	2051	10583	10506	10353	10276	10123	10545	10315	57	3120	500	7300	10	1	11325610	1177	8.17	1.53	12	0.12	1271.00	6770.00	12600	20230803	-17.54	9720	20231113	6.89	11310	-8.13	20240116	10000	3.90	20240208	12600	-17.54	20230803	9720	6.89	20231113	1.23	N	263690	500	56 억		1685408	N	N	0	N	00	N
86	20240215	120912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10240	-190	5	-1.82	76079550	7392	75.57	10450	10470	10240	13550	7310	10430	10292.15	14.88	0	795	10583	10506	10353	10276	10123	10545	10315	57	3120	500	7300	10	1	11325610	1160	8.06	1.51	12	0.07	1271.00	6770.00	12600	20230803	-18.73	9720	20231113	5.35	11310	-9.46	20240116	10000	2.40	20240208	12600	-18.73	20230803	9720	5.35	20231113	1.23	N	263690	500	56 억		1685408	N	N	0	N	00	N
87	20240215	110905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10400	-30	5	-0.29	16630000	1603	16.39	10450	10470	10340	13550	7310	10430	10374.30	14.88	0	-151	10583	10506	10353	10276	10123	10545	10315	57	3120	500	7300	10	1	11325610	1178	8.18	1.54	12	0.01	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.23	N	263690	500	56 억		1685408	N	N	0	N	00	N
88	20240215	100905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10420	-10	5	-0.10	15052250	1451	14.83	10450	10470	10340	13550	7310	10430	10373.71	14.88	0	-110	10583	10506	10353	10276	10123	10545	10315	57	3120	500	7300	10	1	11325610	1180	8.20	1.54	12	0.01	1271.00	6770.00	12600	20230803	-17.30	9720	20231113	7.20	11310	-7.87	20240116	10000	4.20	20240208	12600	-17.30	20230803	9720	7.20	20231113	1.23	N	263690	500	56 억		1685408	N	N	0	N	00	N
89	20240215	090907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10470	40	2	0.38	375290	36	0.37	10450	10470	10400	13550	7310	10430	10424.72	14.88	0	-21	10583	10506	10353	10276	10123	10545	10315	57	3120	500	7300	10	1	11325610	1186	8.24	1.55	12	0.00	1271.00	6770.00	12600	20230803	-16.90	9720	20231113	7.72	11310	-7.43	20240116	10000	4.70	20240208	12600	-16.90	20230803	9720	7.72	20231113	1.23	N	263690	500	56 억		1685408	N	N	0	N	00	N
90	20240214	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	0	3	0.00	101080830	9782	188.59	10200	10430	10200	13550	7310	10430	10333.35	14.88	0	-290	10743	10586	10463	10306	10183	10525	10245	57	3120	500	7300	10	1	11325610	1181	8.21	1.54	12	0.09	1271.00	6770.00	12600	20230803	-17.22	9720	20231113	7.30	11310	-7.78	20240116	10000	4.30	20240208	12600	-17.22	20230803	9720	7.30	20231113	1.30	N	263690	500	56 억		1685696	N	N	0	N	00	N
91	20240214	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	-60	5	-0.58	97405940	9429	181.78	10200	10430	10200	13550	7310	10430	10330.46	14.88	0	-256	10743	10586	10463	10306	10183	10525	10245	57	3120	500	7300	10	1	11325610	1174	8.16	1.53	12	0.08	1271.00	6770.00	12600	20230803	-17.70	9720	20231113	6.69	11310	-8.31	20240116	10000	3.70	20240208	12600	-17.70	20230803	9720	6.69	20231113	1.30	N	263690	500	56 억		1685696	N	N	0	N	00	N
92	20240214	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	-50	5	-0.48	71664330	6941	133.82	10200	10430	10200	13550	7310	10430	10324.78	14.88	0	-446	10743	10586	10463	10306	10183	10525	10245	57	3120	500	7300	10	1	11325610	1176	8.17	1.53	12	0.06	1271.00	6770.00	12600	20230803	-17.62	9720	20231113	6.79	11310	-8.22	20240116	10000	3.80	20240208	12600	-17.62	20230803	9720	6.79	20231113	1.30	N	263690	500	56 억		1685696	N	N	0	N	00	N
93	20240214	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-70	5	-0.67	70182190	6798	131.06	10200	10430	10200	13550	7310	10430	10323.95	14.88	0	-446	10743	10586	10463	10306	10183	10525	10245	57	3120	500	7300	10	1	11325610	1173	8.15	1.53	12	0.06	1271.00	6770.00	12600	20230803	-17.78	9720	20231113	6.58	11310	-8.40	20240116	10000	3.60	20240208	12600	-17.78	20230803	9720	6.58	20231113	1.30	N	263690	500	56 억		1685696	N	N	0	N	00	N
94	20240214	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	-120	5	-1.15	66814500	6473	124.79	10200	10430	10200	13550	7310	10430	10322.03	14.88	0	-531	10743	10586	10463	10306	10183	10525	10245	57	3120	500	7300	10	1	11325610	1168	8.11	1.52	12	0.06	1271.00	6770.00	12600	20230803	-18.17	9720	20231113	6.07	11310	-8.84	20240116	10000	3.10	20240208	12600	-18.17	20230803	9720	6.07	20231113	1.30	N	263690	500	56 억		1685696	N	N	0	N	00	N
95	20240214	110900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	-20	5	-0.19	38563040	3740	72.10	10200	10430	10200	13550	7310	10430	10310.97	14.88	0	-550	10743	10586	10463	10306	10183	10525	10245	57	3120	500	7300	10	1	11325610	1179	8.19	1.54	12	0.03	1271.00	6770.00	12600	20230803	-17.38	9720	20231113	7.10	11310	-7.96	20240116	10000	4.10	20240208	12600	-17.38	20230803	9720	7.10	20231113	1.30	N	263690	500	56 억		1685696	N	N	0	N	00	N
96	20240214	090851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	-120	5	-1.15	17658080	1727	33.29	10200	10340	10200	13550	7310	10430	10224.71	14.88	0	154	10743	10586	10463	10306	10183	10525	10245	57	3120	500	7300	10	1	11325610	1168	8.11	1.52	12	0.02	1271.00	6770.00	12600	20230803	-18.17	9720	20231113	6.07	11310	-8.84	20240116	10000	3.10	20240208	12600	-18.17	20230803	9720	6.07	20231113	1.30	N	263690	500	56 억		1685696	N	N	0	N	00	N
97	20240213	160850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	0	3	0.00	53679820	5172	14.50	10620	10620	10340	13550	7310	10430	10378.93	14.89	0	-593	10970	10700	10350	10080	9730	10525	9905	57	3120	500	7300	10	1	11325610	1181	8.21	1.54	12	0.05	1271.00	6770.00	12600	20230803	-17.22	9720	20231113	7.30	11310	-7.78	20240116	10000	4.30	20240208	12600	-17.22	20230803	9720	7.30	20231113	1.31	N	263690	500	56 억		1686261	N	N	0	N	00	N
98	20240213	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	-20	5	-0.19	48076490	4632	12.98	10620	10620	10340	13550	7310	10430	10379.21	14.89	0	-275	10970	10700	10350	10080	9730	10525	9905	57	3120	500	7300	10	1	11325610	1179	8.19	1.54	12	0.04	1271.00	6770.00	12600	20230803	-17.38	9720	20231113	7.10	11310	-7.96	20240116	10000	4.10	20240208	12600	-17.38	20230803	9720	7.10	20231113	1.31	N	263690	500	56 억		1686261	N	N	0	N	00	N
99	20240213	140857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	0	3	0.00	44097990	4249	11.91	10620	10620	10340	13550	7310	10430	10378.44	14.89	0	-234	10970	10700	10350	10080	9730	10525	9905	57	3120	500	7300	10	1	11325610	1181	8.21	1.54	12	0.04	1271.00	6770.00	12600	20230803	-17.22	9720	20231113	7.30	11310	-7.78	20240116	10000	4.30	20240208	12600	-17.22	20230803	9720	7.30	20231113	1.31	N	263690	500	56 억		1686261	N	N	0	N	00	N
100	20240213	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	0	3	0.00	43182430	4161	11.66	10620	10620	10340	13550	7310	10430	10377.90	14.89	0	-231	10970	10700	10350	10080	9730	10525	9905	57	3120	500	7300	10	1	11325610	1181	8.21	1.54	12	0.04	1271.00	6770.00	12600	20230803	-17.22	9720	20231113	7.30	11310	-7.78	20240116	10000	4.30	20240208	12600	-17.22	20230803	9720	7.30	20231113	1.31	N	263690	500	56 억		1686261	N	N	0	N	00	N
101	20240213	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	0	3	0.00	42193360	4066	11.40	10620	10620	10340	13550	7310	10430	10377.12	14.89	0	-207	10970	10700	10350	10080	9730	10525	9905	57	3120	500	7300	10	1	11325610	1181	8.21	1.54	12	0.04	1271.00	6770.00	12600	20230803	-17.22	9720	20231113	7.30	11310	-7.78	20240116	10000	4.30	20240208	12600	-17.22	20230803	9720	7.30	20231113	1.31	N	263690	500	56 억		1686261	N	N	0	N	00	N
102	20240213	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-30	5	-0.29	28122520	2709	7.59	10620	10620	10350	13550	7310	10430	10381.14	14.89	0	-30	10970	10700	10350	10080	9730	10525	9905	57	3120	500	7300	10	1	11325610	1178	8.18	1.54	12	0.02	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.31	N	263690	500	56 억		1686261	N	N	0	N	00	N
103	20240213	100733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-30	5	-0.29	22620320	2179	6.11	10620	10620	10350	13550	7310	10430	10381.06	14.89	0	9	10970	10700	10350	10080	9730	10525	9905	57	3120	500	7300	10	1	11325610	1178	8.18	1.54	12	0.02	1271.00	6770.00	12600	20230803	-17.46	9720	20231113	7.00	11310	-8.05	20240116	10000	4.00	20240208	12600	-17.46	20230803	9720	7.00	20231113	1.31	N	263690	500	56 억		1686261	N	N	0	N	00	N