KissMeData/100120/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	160725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28750	300	2	1.05	333644200	11643	112.94	28150	29000	27950	36950	19950	28450	28656.21	33.10	0	-789	28916	28682	28216	27982	27516	28800	28100	50	8500	500	21050	50	1	10001865	2876	10.84	1.22	12	0.12	2653.00	23497.00	37300	20230621	-22.92	26000	20231208	10.58	30550	-5.89	20240124	26400	8.90	20240102	37300	-22.92	20230621	26000	10.58	20231208	0.53	N	100120	500	50 억		3310511	N	N	21	N	00	N
3	20240229	150727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28500	50	2	0.18	324630900	11328	109.88	28150	29000	27950	36950	19950	28450	28657.39	33.10	0	-869	28916	28682	28216	27982	27516	28800	28100	50	8500	500	21050	50	1	10001865	2851	10.74	1.21	12	0.11	2653.00	23497.00	37300	20230621	-23.59	26000	20231208	9.62	30550	-6.71	20240124	26400	7.95	20240102	37300	-23.59	20230621	26000	9.62	20231208	0.53	N	100120	500	50 억		3310511	N	N	4	N	00	N
4	20240229	140728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	500	2	1.76	274883650	9591	93.04	28150	29000	27950	36950	19950	28450	28660.58	33.10	0	-864	28916	28682	28216	27982	27516	28800	28100	50	8500	500	21050	50	1	10001865	2896	10.91	1.23	12	0.10	2653.00	23497.00	37300	20230621	-22.39	26000	20231208	11.35	30550	-5.24	20240124	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.53	N	100120	500	50 억		3310511	N	N	4	N	00	N
5	20240229	130726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28650	200	2	0.70	138395600	4854	47.09	28150	28700	27950	36950	19950	28450	28511.66	33.10	0	-326	28916	28682	28216	27982	27516	28800	28100	50	8500	500	21050	50	1	10001865	2866	10.80	1.22	12	0.05	2653.00	23497.00	37300	20230621	-23.19	26000	20231208	10.19	30550	-6.22	20240124	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.53	N	100120	500	50 억		3310511	N	N	4	N	00	N
6	20240229	120726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	150	2	0.53	87795500	3088	29.95	28150	28650	27950	36950	19950	28450	28431.19	33.10	0	-13	28916	28682	28216	27982	27516	28800	28100	50	8500	500	21050	50	1	10001865	2861	10.78	1.22	12	0.03	2653.00	23497.00	37300	20230621	-23.32	26000	20231208	10.00	30550	-6.38	20240124	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.53	N	100120	500	50 억		3310511	N	N	4	N	00	N
7	20240229	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28500	50	2	0.18	48152950	1700	16.49	28150	28600	27950	36950	19950	28450	28325.26	33.10	0	199	28916	28682	28216	27982	27516	28800	28100	50	8500	500	21050	50	1	10001865	2851	10.74	1.21	12	0.02	2653.00	23497.00	37300	20230621	-23.59	26000	20231208	9.62	30550	-6.71	20240124	26400	7.95	20240102	37300	-23.59	20230621	26000	9.62	20231208	0.53	N	100120	500	50 억		3310511	N	N	4	N	00	N
8	20240229	100729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28300	-150	5	-0.53	20630450	733	7.11	28150	28500	27950	36950	19950	28450	28145.23	33.10	0	-110	28916	28682	28216	27982	27516	28800	28100	50	8500	500	21050	50	1	10001865	2831	10.67	1.20	12	0.01	2653.00	23497.00	37300	20230621	-24.13	26000	20231208	8.85	30550	-7.36	20240124	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.53	N	100120	500	50 억		3310511	N	N	4	N	00	N
9	20240229	090727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	0	3	0.00	1136700	40	0.39	28150	28500	28150	36950	19950	28450	28417.50	33.10	0	-4	28916	28682	28216	27982	27516	28800	28100	50	8500	500	21050	50	1	10001865	2846	10.72	1.21	12	0.00	2653.00	23497.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.53	N	100120	500	50 억		3310511	N	N	4	N	00	N
10	20240228	160645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	350	2	1.25	289581150	10295	49.93	28100	28450	27750	36500	19700	28100	28128.33	33.13	0	-3029	28866	28482	28116	27732	27366	28300	27550	50	8400	500	20790	50	1	10001865	2846	10.72	1.21	12	0.10	2653.00	23497.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.53	N	100120	500	50 억		3313426	N	N	4	N	00	N
11	20240228	150644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	300	2	1.07	252988700	9006	43.68	28100	28450	27750	36500	19700	28100	28091.13	33.13	0	-2373	28866	28482	28116	27732	27366	28300	27550	50	8400	500	20790	50	1	10001865	2841	10.70	1.21	12	0.09	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.53	N	100120	500	50 억		3313426	N	N	6	N	00	N
12	20240228	140725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28050	-50	5	-0.18	142224500	5094	24.71	28100	28150	27750	36500	19700	28100	27920.00	33.13	0	-600	28866	28482	28116	27732	27366	28300	27550	50	8400	500	20790	50	1	10001865	2806	10.57	1.19	12	0.05	2653.00	23497.00	37300	20230621	-24.80	26000	20231208	7.88	30550	-8.18	20240124	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.53	N	100120	500	50 억		3313426	N	N	6	N	00	N
13	20240228	130726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28000	-100	5	-0.36	120904750	4335	21.03	28100	28150	27750	36500	19700	28100	27890.37	33.13	0	-570	28866	28482	28116	27732	27366	28300	27550	50	8400	500	20790	50	1	10001865	2801	10.55	1.19	12	0.04	2653.00	23497.00	37300	20230621	-24.93	26000	20231208	7.69	30550	-8.35	20240124	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.53	N	100120	500	50 억		3313426	N	N	6	N	00	N
14	20240228	120728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27900	-200	5	-0.71	96983450	3480	16.88	28100	28150	27750	36500	19700	28100	27868.81	33.13	0	-543	28866	28482	28116	27732	27366	28300	27550	50	8400	500	20790	50	1	10001865	2791	10.52	1.19	12	0.03	2653.00	23497.00	37300	20230621	-25.20	26000	20231208	7.31	30550	-8.67	20240124	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.53	N	100120	500	50 억		3313426	N	N	6	N	00	N
15	20240228	110658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27950	-150	5	-0.53	27820550	996	4.83	28100	28150	27850	36500	19700	28100	27932.28	33.13	0	-131	28866	28482	28116	27732	27366	28300	27550	50	8400	500	20790	50	1	10001865	2796	10.54	1.19	12	0.01	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.53	N	100120	500	50 억		3313426	N	N	6	N	00	N
16	20240228	100724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28100	0	3	0.00	16794750	601	2.92	28100	28150	27850	36500	19700	28100	27944.68	33.13	0	-37	28866	28482	28116	27732	27366	28300	27550	50	8400	500	20790	50	1	10001865	2811	10.59	1.20	12	0.01	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.53	N	100120	500	50 억		3313426	N	N	6	N	00	N
17	20240228	090729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28100	0	3	0.00	112400	4	0.02	28100	28100	28100	36500	19700	28100	28100.00	33.13	0	0	28866	28482	28116	27732	27366	28300	27550	50	8400	500	20790	50	1	10001865	2811	10.59	1.20	12	0.00	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.53	N	100120	500	50 억		3313426	N	N	6	N	00	N
18	20240227	160726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28100	-300	5	-1.06	576439350	20606	240.19	28350	28500	27750	36900	19900	28400	27974.09	33.17	0	-3782	28800	28600	28300	28100	27800	28700	28200	50	8500	500	21010	50	1	10001865	2811	10.59	1.20	12	0.21	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.63	N	100120	500	50 억		3317346	N	N	6	N	00	N
19	20240227	150729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27950	-450	5	-1.58	555625150	19862	231.52	28350	28500	27750	36900	19900	28400	27974.28	33.17	0	-4275	28800	28600	28300	28100	27800	28700	28200	50	8500	500	21010	50	1	10001865	2796	10.54	1.19	12	0.20	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.63	N	100120	500	50 억		3317346	N	N	2	N	00	N
20	20240227	140725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28150	-250	5	-0.88	513192000	18351	213.91	28350	28500	27750	36900	19900	28400	27965.34	33.17	0	-3881	28800	28600	28300	28100	27800	28700	28200	50	8500	500	21010	50	1	10001865	2816	10.61	1.20	12	0.18	2653.00	23497.00	37300	20230621	-24.53	26000	20231208	8.27	30550	-7.86	20240124	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.63	N	100120	500	50 억		3317346	N	N	2	N	00	N
21	20240227	130648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27950	-450	5	-1.58	478426900	17122	199.58	28350	28350	27750	36900	19900	28400	27942.23	33.17	0	-3602	28800	28600	28300	28100	27800	28700	28200	50	8500	500	21010	50	1	10001865	2796	10.54	1.19	12	0.17	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.63	N	100120	500	50 억		3317346	N	N	2	N	00	N
22	20240227	120728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27800	-600	5	-2.11	295062150	10548	122.95	28350	28350	27800	36900	19900	28400	27973.28	33.17	0	-3463	28800	28600	28300	28100	27800	28700	28200	50	8500	500	21010	50	1	10001865	2781	10.48	1.18	12	0.11	2653.00	23497.00	37300	20230621	-25.47	26000	20231208	6.92	30550	-9.00	20240124	26400	5.30	20240102	37300	-25.47	20230621	26000	6.92	20231208	0.63	N	100120	500	50 억		3317346	N	N	2	N	00	N
23	20240227	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27950	-450	5	-1.58	187246300	6683	77.90	28350	28350	27850	36900	19900	28400	28018.30	33.17	0	-2699	28800	28600	28300	28100	27800	28700	28200	50	8500	500	21010	50	1	10001865	2796	10.54	1.19	12	0.07	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.63	N	100120	500	50 억		3317346	N	N	2	N	00	N
24	20240227	100723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27950	-450	5	-1.58	168593300	6016	70.12	28350	28350	27850	36900	19900	28400	28024.15	33.17	0	-2519	28800	28600	28300	28100	27800	28700	28200	50	8500	500	21010	50	1	10001865	2796	10.54	1.19	12	0.06	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.63	N	100120	500	50 억		3317346	N	N	2	N	00	N
25	20240227	090726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28200	-200	5	-0.70	41120600	1459	17.01	28350	28350	28000	36900	19900	28400	28184.10	33.17	0	-960	28800	28600	28300	28100	27800	28700	28200	50	8500	500	21010	50	1	10001865	2821	10.63	1.20	12	0.01	2653.00	23497.00	37300	20230621	-24.40	26000	20231208	8.46	30550	-7.69	20240124	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.63	N	100120	500	50 억		3317346	N	N	2	N	00	N
26	20240226	160723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	200	2	0.71	241559000	8573	37.79	28200	28500	28000	36650	19750	28200	28176.72	33.18	0	-2135	28933	28566	28283	27916	27633	28425	27775	50	8450	500	20860	50	1	10001865	2841	10.70	1.21	12	0.09	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.62	N	100120	500	50 억		3318647	N	N	2	N	00	N
27	20240226	150721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	200	2	0.71	237949100	8446	37.23	28200	28450	28000	36650	19750	28200	28172.99	33.18	0	-2142	28933	28566	28283	27916	27633	28425	27775	50	8450	500	20860	50	1	10001865	2841	10.70	1.21	12	0.08	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.62	N	100120	500	50 억		3318647	N	N	16	N	00	N
28	20240226	140721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28300	100	2	0.35	222584700	7904	34.84	28200	28400	28000	36650	19750	28200	28161.02	33.18	0	-2133	28933	28566	28283	27916	27633	28425	27775	50	8450	500	20860	50	1	10001865	2831	10.67	1.20	12	0.08	2653.00	23497.00	37300	20230621	-24.13	26000	20231208	8.85	30550	-7.36	20240124	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.62	N	100120	500	50 억		3318647	N	N	16	N	00	N
29	20240226	130717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28350	150	2	0.53	207643650	7376	32.51	28200	28400	28000	36650	19750	28200	28151.25	33.18	0	-2095	28933	28566	28283	27916	27633	28425	27775	50	8450	500	20860	50	1	10001865	2836	10.69	1.21	12	0.07	2653.00	23497.00	37300	20230621	-23.99	26000	20231208	9.04	30550	-7.20	20240124	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.62	N	100120	500	50 억		3318647	N	N	16	N	00	N
30	20240226	120716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28300	100	2	0.35	186409750	6625	29.20	28200	28350	28000	36650	19750	28200	28137.32	33.18	0	-2141	28933	28566	28283	27916	27633	28425	27775	50	8450	500	20860	50	1	10001865	2831	10.67	1.20	12	0.07	2653.00	23497.00	37300	20230621	-24.13	26000	20231208	8.85	30550	-7.36	20240124	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.62	N	100120	500	50 억		3318647	N	N	16	N	00	N
31	20240226	110715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28150	-50	5	-0.18	147927100	5256	23.17	28200	28350	28000	36650	19750	28200	28144.43	33.18	0	-2332	28933	28566	28283	27916	27633	28425	27775	50	8450	500	20860	50	1	10001865	2816	10.61	1.20	12	0.05	2653.00	23497.00	37300	20230621	-24.53	26000	20231208	8.27	30550	-7.86	20240124	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.62	N	100120	500	50 억		3318647	N	N	16	N	00	N
32	20240226	100713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28250	50	2	0.18	52238200	1855	8.18	28200	28350	28050	36650	19750	28200	28160.75	33.18	0	-553	28933	28566	28283	27916	27633	28425	27775	50	8450	500	20860	50	1	10001865	2826	10.65	1.20	12	0.02	2653.00	23497.00	37300	20230621	-24.26	26000	20231208	8.65	30550	-7.53	20240124	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.62	N	100120	500	50 억		3318647	N	N	16	N	00	N
33	20240226	090713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28100	-100	5	-0.35	19652250	697	3.07	28200	28350	28100	36650	19750	28200	28195.48	33.18	0	-605	28933	28566	28283	27916	27633	28425	27775	50	8450	500	20860	50	1	10001865	2811	10.59	1.20	12	0.01	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.62	N	100120	500	50 억		3318647	N	N	16	N	00	N
34	20240223	160714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28200	-50	5	-0.18	640879300	22622	204.19	28300	28650	28000	36700	19800	28250	28329.92	33.12	0	5744	29083	28666	28383	27966	27683	28525	27825	50	8450	500	20900	50	1	10001865	2821	10.63	1.20	12	0.23	2653.00	23497.00	37300	20230621	-24.40	26000	20231208	8.46	30550	-7.69	20240124	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.64	N	100120	500	50 억		3312846	N	N	16	N	00	N
35	20240223	150710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28350	100	2	0.35	513693700	18114	163.50	28300	28650	28000	36700	19800	28250	28358.93	33.12	0	3433	29083	28666	28383	27966	27683	28525	27825	50	8450	500	20900	50	1	10001865	2836	10.69	1.21	12	0.18	2653.00	23497.00	37300	20230621	-23.99	26000	20231208	9.04	30550	-7.20	20240124	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.64	N	100120	500	50 억		3312846	N	N	9	N	00	N
36	20240223	140711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	150	2	0.53	416487650	14698	132.67	28300	28650	28000	36700	19800	28250	28336.35	33.12	0	3414	29083	28666	28383	27966	27683	28525	27825	50	8450	500	20900	50	1	10001865	2841	10.70	1.21	12	0.15	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.64	N	100120	500	50 억		3312846	N	N	9	N	00	N
37	20240223	130708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	200	2	0.71	342617350	12106	109.27	28300	28650	28000	36700	19800	28250	28301.45	33.12	0	3828	29083	28666	28383	27966	27683	28525	27825	50	8450	500	20900	50	1	10001865	2846	10.72	1.21	12	0.12	2653.00	23497.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.64	N	100120	500	50 억		3312846	N	N	9	N	00	N
38	20240223	120710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	200	2	0.71	316551550	11190	101.00	28300	28650	28000	36700	19800	28250	28288.79	33.12	0	3978	29083	28666	28383	27966	27683	28525	27825	50	8450	500	20900	50	1	10001865	2846	10.72	1.21	12	0.11	2653.00	23497.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.64	N	100120	500	50 억		3312846	N	N	9	N	00	N
39	20240223	110704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	200	2	0.71	277189650	9806	88.51	28300	28650	28000	36700	19800	28250	28267.35	33.12	0	3923	29083	28666	28383	27966	27683	28525	27825	50	8450	500	20900	50	1	10001865	2846	10.72	1.21	12	0.10	2653.00	23497.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.64	N	100120	500	50 억		3312846	N	N	9	N	00	N
40	20240223	100705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	150	2	0.53	184188400	6543	59.06	28300	28500	28000	36700	19800	28250	28150.45	33.12	0	1790	29083	28666	28383	27966	27683	28525	27825	50	8450	500	20900	50	1	10001865	2841	10.70	1.21	12	0.07	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.64	N	100120	500	50 억		3312846	N	N	9	N	00	N
41	20240223	090707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	150	2	0.53	7557650	267	2.41	28300	28500	28250	36700	19800	28250	28305.81	33.12	0	-34	29083	28666	28383	27966	27683	28525	27825	50	8450	500	20900	50	1	10001865	2841	10.70	1.21	12	0.00	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.64	N	100120	500	50 억		3312846	N	N	9	N	00	N
42	20240222	160659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28250	-350	5	-1.22	313406100	11077	82.71	28800	28800	28100	37150	20050	28600	28293.46	33.14	0	-1509	28900	28750	28500	28350	28100	28825	28425	50	8550	500	21160	50	1	10001865	2826	10.65	1.20	12	0.11	2653.00	23497.00	37300	20230621	-24.26	26000	20231208	8.65	30550	-7.53	20240124	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.62	N	100120	500	50 억		3314344	N	N	9	N	00	N
43	20240222	150708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28150	-450	5	-1.57	283098800	10003	74.69	28800	28800	28100	37150	20050	28600	28301.39	33.14	0	-1548	28900	28750	28500	28350	28100	28825	28425	50	8550	500	21160	50	1	10001865	2816	10.61	1.20	12	0.10	2653.00	23497.00	37300	20230621	-24.53	26000	20231208	8.27	30550	-7.86	20240124	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.62	N	100120	500	50 억		3314344	N	N	0	N	00	N
44	20240222	140703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28300	-300	5	-1.05	163450600	5756	42.98	28800	28800	28250	37150	20050	28600	28396.56	33.14	0	-1791	28900	28750	28500	28350	28100	28825	28425	50	8550	500	21160	50	1	10001865	2831	10.67	1.20	12	0.06	2653.00	23497.00	37300	20230621	-24.13	26000	20231208	8.85	30550	-7.36	20240124	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.62	N	100120	500	50 억		3314344	N	N	0	N	00	N
45	20240222	130653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	-200	5	-0.70	140618350	4949	36.95	28800	28800	28300	37150	20050	28600	28413.49	33.14	0	-1765	28900	28750	28500	28350	28100	28825	28425	50	8550	500	21160	50	1	10001865	2841	10.70	1.21	12	0.05	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.62	N	100120	500	50 억		3314344	N	N	0	N	00	N
46	20240222	120703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	-200	5	-0.70	120466350	4239	31.65	28800	28800	28300	37150	20050	28600	28418.58	33.14	0	-1208	28900	28750	28500	28350	28100	28825	28425	50	8550	500	21160	50	1	10001865	2841	10.70	1.21	12	0.04	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.62	N	100120	500	50 억		3314344	N	N	0	N	00	N
47	20240222	110700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28350	-250	5	-0.87	84462500	2970	22.18	28800	28800	28300	37150	20050	28600	28438.55	33.14	0	-719	28900	28750	28500	28350	28100	28825	28425	50	8550	500	21160	50	1	10001865	2836	10.69	1.21	12	0.03	2653.00	23497.00	37300	20230621	-23.99	26000	20231208	9.04	30550	-7.20	20240124	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.62	N	100120	500	50 억		3314344	N	N	0	N	00	N
48	20240222	100652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	-150	5	-0.52	51326650	1802	13.45	28800	28800	28300	37150	20050	28600	28483.16	33.14	0	-320	28900	28750	28500	28350	28100	28825	28425	50	8550	500	21160	50	1	10001865	2846	10.72	1.21	12	0.02	2653.00	23497.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.62	N	100120	500	50 억		3314344	N	N	0	N	00	N
49	20240222	090706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28800	200	2	0.70	13155450	457	3.41	28800	28800	28600	37150	20050	28600	28786.54	33.14	0	-295	28900	28750	28500	28350	28100	28825	28425	50	8550	500	21160	50	1	10001865	2881	10.86	1.23	12	0.00	2653.00	23497.00	37300	20230621	-22.79	26000	20231208	10.77	30550	-5.73	20240124	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.62	N	100120	500	50 억		3314344	N	N	0	N	00	N
50	20240221	160659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	-50	5	-0.17	380589650	13381	170.35	28550	28650	28250	37200	20100	28650	28438.58	33.13	0	710	29450	29050	28850	28450	28250	28950	28350	50	8550	500	21200	50	1	10001865	2861	10.78	1.22	12	0.13	2653.00	23497.00	37300	20230621	-23.32	26000	20231208	10.00	30550	-6.38	20240124	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.58	N	100120	500	50 억		3313607	N	N	16	N	00	N
51	20240221	150653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	-250	5	-0.87	297024050	10456	133.11	28550	28650	28250	37200	20100	28650	28407.04	33.13	0	941	29450	29050	28850	28450	28250	28950	28350	50	8550	500	21200	50	1	10001865	2841	10.70	1.21	12	0.10	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.58	N	100120	500	50 억		3313607	N	N	16	N	00	N
52	20240221	140654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28500	-150	5	-0.52	228106150	8024	102.15	28550	28650	28250	37200	20100	28650	28427.98	33.13	0	815	29450	29050	28850	28450	28250	28950	28350	50	8550	500	21200	50	1	10001865	2851	10.74	1.21	12	0.08	2653.00	23497.00	37300	20230621	-23.59	26000	20231208	9.62	30550	-6.71	20240124	26400	7.95	20240102	37300	-23.59	20230621	26000	9.62	20231208	0.58	N	100120	500	50 억		3313607	N	N	16	N	00	N
53	20240221	130655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28550	-100	5	-0.35	211036100	7422	94.49	28550	28650	28250	37200	20100	28650	28433.86	33.13	0	808	29450	29050	28850	28450	28250	28950	28350	50	8550	500	21200	50	1	10001865	2856	10.76	1.22	12	0.07	2653.00	23497.00	37300	20230621	-23.46	26000	20231208	9.81	30550	-6.55	20240124	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.58	N	100120	500	50 억		3313607	N	N	16	N	00	N
54	20240221	120653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28500	-150	5	-0.52	187670550	6600	84.02	28550	28650	28250	37200	20100	28650	28434.93	33.13	0	784	29450	29050	28850	28450	28250	28950	28350	50	8550	500	21200	50	1	10001865	2851	10.74	1.21	12	0.07	2653.00	23497.00	37300	20230621	-23.59	26000	20231208	9.62	30550	-6.71	20240124	26400	7.95	20240102	37300	-23.59	20230621	26000	9.62	20231208	0.58	N	100120	500	50 억		3313607	N	N	16	N	00	N
55	20240221	110700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	-50	5	-0.17	175966200	6190	78.80	28550	28650	28250	37200	20100	28650	28427.50	33.13	0	911	29450	29050	28850	28450	28250	28950	28350	50	8550	500	21200	50	1	10001865	2861	10.78	1.22	12	0.06	2653.00	23497.00	37300	20230621	-23.32	26000	20231208	10.00	30550	-6.38	20240124	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.58	N	100120	500	50 억		3313607	N	N	16	N	00	N
56	20240221	100652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28550	-100	5	-0.35	150981750	5316	67.68	28550	28650	28250	37200	20100	28650	28401.38	33.13	0	873	29450	29050	28850	28450	28250	28950	28350	50	8550	500	21200	50	1	10001865	2856	10.76	1.22	12	0.05	2653.00	23497.00	37300	20230621	-23.46	26000	20231208	9.81	30550	-6.55	20240124	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.58	N	100120	500	50 억		3313607	N	N	16	N	00	N
57	20240221	090652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	-200	5	-0.70	35021050	1231	15.67	28550	28650	28350	37200	20100	28650	28449.27	33.13	0	391	29450	29050	28850	28450	28250	28950	28350	50	8550	500	21200	50	1	10001865	2846	10.72	1.21	12	0.01	2653.00	23497.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.58	N	100120	500	50 억		3313607	N	N	16	N	00	N
58	20240220	160646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28650	-350	5	-1.21	226623300	7850	37.48	28800	29250	28650	37700	20300	29000	28869.24	33.15	0	-1172	29833	29416	29083	28666	28333	29250	28500	50	8700	500	21460	50	1	10001865	2866	10.80	1.22	12	0.08	2653.00	23497.00	37300	20230621	-23.19	26000	20231208	10.19	30550	-6.22	20240124	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.61	N	100120	500	50 억		3315637	N	N	16	N	00	N
59	20240220	150649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28700	-300	5	-1.03	217711200	7539	36.00	28800	29250	28650	37700	20300	29000	28877.99	33.15	0	-1138	29833	29416	29083	28666	28333	29250	28500	50	8700	500	21460	50	1	10001865	2871	10.82	1.22	12	0.08	2653.00	23497.00	37300	20230621	-23.06	26000	20231208	10.38	30550	-6.06	20240124	26400	8.71	20240102	37300	-23.06	20230621	26000	10.38	20231208	0.61	N	100120	500	50 억		3315637	N	N	4	N	00	N
60	20240220	140647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28750	-250	5	-0.86	179331450	6201	29.61	28800	29250	28700	37700	20300	29000	28919.76	33.15	0	-574	29833	29416	29083	28666	28333	29250	28500	50	8700	500	21460	50	1	10001865	2876	10.84	1.22	12	0.06	2653.00	23497.00	37300	20230621	-22.92	26000	20231208	10.58	30550	-5.89	20240124	26400	8.90	20240102	37300	-22.92	20230621	26000	10.58	20231208	0.61	N	100120	500	50 억		3315637	N	N	4	N	00	N
61	20240220	130650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28750	-250	5	-0.86	161229450	5571	26.60	28800	29250	28700	37700	20300	29000	28940.85	33.15	0	-675	29833	29416	29083	28666	28333	29250	28500	50	8700	500	21460	50	1	10001865	2876	10.84	1.22	12	0.06	2653.00	23497.00	37300	20230621	-22.92	26000	20231208	10.58	30550	-5.89	20240124	26400	8.90	20240102	37300	-22.92	20230621	26000	10.58	20231208	0.61	N	100120	500	50 억		3315637	N	N	4	N	00	N
62	20240220	120644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28850	-150	5	-0.52	128792300	4443	21.21	28800	29250	28800	37700	20300	29000	28987.69	33.15	0	-638	29833	29416	29083	28666	28333	29250	28500	50	8700	500	21460	50	1	10001865	2886	10.87	1.23	12	0.04	2653.00	23497.00	37300	20230621	-22.65	26000	20231208	10.96	30550	-5.56	20240124	26400	9.28	20240102	37300	-22.65	20230621	26000	10.96	20231208	0.61	N	100120	500	50 억		3315637	N	N	4	N	00	N
63	20240220	110645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28850	-150	5	-0.52	111016700	3828	18.28	28800	29250	28800	37700	20300	29000	29001.23	33.15	0	-544	29833	29416	29083	28666	28333	29250	28500	50	8700	500	21460	50	1	10001865	2886	10.87	1.23	12	0.04	2653.00	23497.00	37300	20230621	-22.65	26000	20231208	10.96	30550	-5.56	20240124	26400	9.28	20240102	37300	-22.65	20230621	26000	10.96	20231208	0.61	N	100120	500	50 억		3315637	N	N	4	N	00	N
64	20240220	100637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	-50	5	-0.17	90991900	3136	14.97	28800	29250	28800	37700	20300	29000	29015.27	33.15	0	-600	29833	29416	29083	28666	28333	29250	28500	50	8700	500	21460	50	1	10001865	2896	10.91	1.23	12	0.03	2653.00	23497.00	37300	20230621	-22.39	26000	20231208	11.35	30550	-5.24	20240124	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.61	N	100120	500	50 억		3315637	N	N	4	N	00	N
65	20240220	090653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29000	0	3	0.00	47932350	1646	7.86	28800	29250	28800	37700	20300	29000	29120.50	33.15	0	-778	29833	29416	29083	28666	28333	29250	28500	50	8700	500	21460	50	1	10001865	2901	10.93	1.23	12	0.02	2653.00	23497.00	37300	20230621	-22.25	26000	20231208	11.54	30550	-5.07	20240124	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.61	N	100120	500	50 억		3315637	N	N	4	N	00	N
66	20240219	160647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29000	-150	5	-0.51	604455950	20857	45.37	29500	29500	28750	37850	20450	29150	28980.72	33.19	0	-4391	30150	29650	29000	28500	27850	29900	28750	50	8700	500	21570	50	1	10001865	2901	10.93	1.23	12	0.21	2653.00	23497.00	37300	20230621	-22.25	26000	20231208	11.54	30550	-5.07	20240124	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.65	N	100120	500	50 억		3319478	N	N	4	N	00	N
67	20240219	150652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	-200	5	-0.69	573802200	19796	43.06	29500	29500	28750	37850	20450	29150	28985.52	33.19	0	-3982	30150	29650	29000	28500	27850	29900	28750	50	8700	500	21570	50	1	10001865	2896	10.91	1.23	12	0.20	2653.00	23497.00	37300	20230621	-22.39	26000	20231208	11.35	30550	-5.24	20240124	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.65	N	100120	500	50 억		3319478	N	N	47	N	00	N
68	20240219	140650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29000	-150	5	-0.51	521064300	17974	39.10	29500	29500	28750	37850	20450	29150	28989.62	33.19	0	-3480	30150	29650	29000	28500	27850	29900	28750	50	8700	500	21570	50	1	10001865	2901	10.93	1.23	12	0.18	2653.00	23497.00	37300	20230621	-22.25	26000	20231208	11.54	30550	-5.07	20240124	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.65	N	100120	500	50 억		3319478	N	N	47	N	00	N
69	20240219	130651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28800	-350	5	-1.20	403481350	13898	30.23	29500	29500	28800	37850	20450	29150	29031.36	33.19	0	-3443	30150	29650	29000	28500	27850	29900	28750	50	8700	500	21570	50	1	10001865	2881	10.86	1.23	12	0.14	2653.00	23497.00	37300	20230621	-22.79	26000	20231208	10.77	30550	-5.73	20240124	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.65	N	100120	500	50 억		3319478	N	N	47	N	00	N
70	20240219	120650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29000	-150	5	-0.51	371305400	12782	27.81	29500	29500	28850	37850	20450	29150	29048.85	33.19	0	-3061	30150	29650	29000	28500	27850	29900	28750	50	8700	500	21570	50	1	10001865	2901	10.93	1.23	12	0.13	2653.00	23497.00	37300	20230621	-22.25	26000	20231208	11.54	30550	-5.07	20240124	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.65	N	100120	500	50 억		3319478	N	N	47	N	00	N
71	20240219	110648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29050	-100	5	-0.34	272388150	9361	20.36	29500	29500	28950	37850	20450	29150	29098.02	33.19	0	-2758	30150	29650	29000	28500	27850	29900	28750	50	8700	500	21570	50	1	10001865	2906	10.95	1.24	12	0.09	2653.00	23497.00	37300	20230621	-22.12	26000	20231208	11.73	30550	-4.91	20240124	26400	10.04	20240102	37300	-22.12	20230621	26000	11.73	20231208	0.65	N	100120	500	50 억		3319478	N	N	47	N	00	N
72	20240219	100644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29100	-50	5	-0.17	186623050	6404	13.93	29500	29500	28950	37850	20450	29150	29141.60	33.19	0	-2495	30150	29650	29000	28500	27850	29900	28750	50	8700	500	21570	50	1	10001865	2911	10.97	1.24	12	0.06	2653.00	23497.00	37300	20230621	-21.98	26000	20231208	11.92	30550	-4.75	20240124	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.65	N	100120	500	50 억		3319478	N	N	47	N	00	N
73	20240219	090644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29300	150	2	0.51	27542050	940	2.04	29500	29500	29000	37850	20450	29150	29305.00	33.19	0	-49	30150	29650	29000	28500	27850	29900	28750	50	8700	500	21570	50	1	10001865	2931	11.04	1.25	12	0.01	2653.00	23497.00	37300	20230621	-21.45	26000	20231208	12.69	30550	-4.09	20240124	26400	10.98	20240102	37300	-21.45	20230621	26000	12.69	20231208	0.65	N	100120	500	50 억		3319478	N	N	47	N	00	N
74	20240216	160641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29150	750	2	2.64	1331367800	45845	324.27	28400	29500	28350	36900	19900	28400	29040.27	33.15	0	2741	28800	28600	28350	28150	27900	28700	28250	50	8500	500	21010	50	1	10001865	2916	10.99	1.24	12	0.46	2653.00	23497.00	37300	20230621	-21.85	26000	20231208	12.12	30550	-4.58	20240124	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.65	N	100120	500	50 억		3316033	N	N	47	N	00	N
75	20240216	150647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29250	850	2	2.99	1301258800	44813	316.97	28400	29500	28350	36900	19900	28400	29037.53	33.15	0	2710	28800	28600	28350	28150	27900	28700	28250	50	8500	500	21010	50	1	10001865	2926	11.03	1.24	12	0.45	2653.00	23497.00	37300	20230621	-21.58	26000	20231208	12.50	30550	-4.26	20240124	26400	10.80	20240102	37300	-21.58	20230621	26000	12.50	20231208	0.65	N	100120	500	50 억		3316033	N	N	1	N	00	N
76	20240216	140649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29050	650	2	2.29	1132708350	39043	276.16	28400	29500	28350	36900	19900	28400	29011.82	33.15	0	2499	28800	28600	28350	28150	27900	28700	28250	50	8500	500	21010	50	1	10001865	2906	10.95	1.24	12	0.39	2653.00	23497.00	37300	20230621	-22.12	26000	20231208	11.73	30550	-4.91	20240124	26400	10.04	20240102	37300	-22.12	20230621	26000	11.73	20231208	0.65	N	100120	500	50 억		3316033	N	N	1	N	00	N
77	20240216	130642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28850	450	2	1.58	1041343250	35886	253.83	28400	29500	28350	36900	19900	28400	29018.09	33.15	0	2426	28800	28600	28350	28150	27900	28700	28250	50	8500	500	21010	50	1	10001865	2886	10.87	1.23	12	0.36	2653.00	23497.00	37300	20230621	-22.65	26000	20231208	10.96	30550	-5.56	20240124	26400	9.28	20240102	37300	-22.65	20230621	26000	10.96	20231208	0.65	N	100120	500	50 억		3316033	N	N	1	N	00	N
78	20240216	120645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29100	700	2	2.46	909152450	31317	221.51	28400	29500	28350	36900	19900	28400	29030.64	33.15	0	2406	28800	28600	28350	28150	27900	28700	28250	50	8500	500	21010	50	1	10001865	2911	10.97	1.24	12	0.31	2653.00	23497.00	37300	20230621	-21.98	26000	20231208	11.92	30550	-4.75	20240124	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.65	N	100120	500	50 억		3316033	N	N	1	N	00	N
79	20240216	110652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29150	750	2	2.64	647388500	22391	158.37	28400	29200	28350	36900	19900	28400	28912.89	33.15	0	1086	28800	28600	28350	28150	27900	28700	28250	50	8500	500	21010	50	1	10001865	2916	10.99	1.24	12	0.22	2653.00	23497.00	37300	20230621	-21.85	26000	20231208	12.12	30550	-4.58	20240124	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.65	N	100120	500	50 억		3316033	N	N	1	N	00	N
80	20240216	100645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	550	2	1.94	488568350	16914	119.64	28400	29200	28350	36900	19900	28400	28885.44	33.15	0	747	28800	28600	28350	28150	27900	28700	28250	50	8500	500	21010	50	1	10001865	2896	10.91	1.23	12	0.17	2653.00	23497.00	37300	20230621	-22.39	26000	20231208	11.35	30550	-5.24	20240124	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.65	N	100120	500	50 억		3316033	N	N	1	N	00	N
81	20240216	090638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28350	-50	5	-0.18	34861550	1223	8.65	28400	28650	28350	36900	19900	28400	28504.95	33.15	0	-56	28800	28600	28350	28150	27900	28700	28250	50	8500	500	21010	50	1	10001865	2836	10.69	1.21	12	0.01	2653.00	23497.00	37300	20230621	-23.99	26000	20231208	9.04	30550	-7.20	20240124	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.65	N	100120	500	50 억		3316033	N	N	1	N	00	N
82	20240215	160640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	200	2	0.71	395884700	13988	492.02	28200	28550	28100	36650	19750	28200	28300.01	33.14	0	1121	28466	28332	28116	27982	27766	28400	28050	50	8450	500	20860	50	1	10001865	2841	10.70	1.21	12	0.14	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.66	N	100120	500	50 억		3314912	N	N	1	N	00	N
83	20240215	150645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28200	0	3	0.00	362207550	12799	450.19	28200	28550	28100	36650	19750	28200	28299.68	33.14	0	1306	28466	28332	28116	27982	27766	28400	28050	50	8450	500	20860	50	1	10001865	2821	10.63	1.20	12	0.13	2653.00	23497.00	37300	20230621	-24.40	26000	20231208	8.46	30550	-7.69	20240124	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.66	N	100120	500	50 억		3314912	N	N	13	N	00	N
84	20240215	140641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28250	50	2	0.18	313466150	11072	389.45	28200	28550	28100	36650	19750	28200	28311.61	33.14	0	1582	28466	28332	28116	27982	27766	28400	28050	50	8450	500	20860	50	1	10001865	2826	10.65	1.20	12	0.11	2653.00	23497.00	37300	20230621	-24.26	26000	20231208	8.65	30550	-7.53	20240124	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.66	N	100120	500	50 억		3314912	N	N	13	N	00	N
85	20240215	130633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28250	50	2	0.18	274626050	9698	341.12	28200	28550	28100	36650	19750	28200	28317.80	33.14	0	2226	28466	28332	28116	27982	27766	28400	28050	50	8450	500	20860	50	1	10001865	2826	10.65	1.20	12	0.10	2653.00	23497.00	37300	20230621	-24.26	26000	20231208	8.65	30550	-7.53	20240124	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.66	N	100120	500	50 억		3314912	N	N	13	N	00	N
86	20240215	120640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28300	100	2	0.35	254916950	9001	316.60	28200	28550	28100	36650	19750	28200	28320.96	33.14	0	2244	28466	28332	28116	27982	27766	28400	28050	50	8450	500	20860	50	1	10001865	2831	10.67	1.20	12	0.09	2653.00	23497.00	37300	20230621	-24.13	26000	20231208	8.85	30550	-7.36	20240124	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.66	N	100120	500	50 억		3314912	N	N	13	N	00	N
87	20240215	110637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	200	2	0.71	208319600	7353	258.64	28200	28550	28100	36650	19750	28200	28331.24	33.14	0	2263	28466	28332	28116	27982	27766	28400	28050	50	8450	500	20860	50	1	10001865	2841	10.70	1.21	12	0.07	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.66	N	100120	500	50 억		3314912	N	N	13	N	00	N
88	20240215	100635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28250	50	2	0.18	78302700	2774	97.57	28200	28350	28100	36650	19750	28200	28227.36	33.14	0	504	28466	28332	28116	27982	27766	28400	28050	50	8450	500	20860	50	1	10001865	2826	10.65	1.20	12	0.03	2653.00	23497.00	37300	20230621	-24.26	26000	20231208	8.65	30550	-7.53	20240124	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.66	N	100120	500	50 억		3314912	N	N	13	N	00	N
89	20240215	090637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28150	-50	5	-0.18	14125450	501	17.62	28200	28350	28100	36650	19750	28200	28194.51	33.14	0	71	28466	28332	28116	27982	27766	28400	28050	50	8450	500	20860	50	1	10001865	2816	10.61	1.20	12	0.01	2653.00	23497.00	37300	20230621	-24.53	26000	20231208	8.27	30550	-7.86	20240124	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.66	N	100120	500	50 억		3314912	N	N	13	N	00	N
90	20240214	160633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28200	200	2	0.71	79754000	2839	47.88	27950	28250	27900	36400	19600	28000	28092.25	33.13	0	647	28500	28250	28050	27800	27600	28150	27700	50	8400	500	20720	50	1	10001865	2821	10.63	1.20	12	0.03	2653.00	23497.00	37300	20230621	-24.40	26000	20231208	8.46	30550	-7.69	20240124	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.67	N	100120	500	50 억		3314066	N	N	13	N	00	N
91	20240214	150632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28100	100	2	0.36	76120650	2710	45.70	27950	28250	27900	36400	19600	28000	28088.80	33.13	0	655	28500	28250	28050	27800	27600	28150	27700	50	8400	500	20720	50	1	10001865	2811	10.59	1.20	12	0.03	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.67	N	100120	500	50 억		3314066	N	N	5	N	00	N
92	20240214	140631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28150	150	2	0.54	71728600	2554	43.07	27950	28250	27900	36400	19600	28000	28084.81	33.13	0	750	28500	28250	28050	27800	27600	28150	27700	50	8400	500	20720	50	1	10001865	2816	10.61	1.20	12	0.03	2653.00	23497.00	37300	20230621	-24.53	26000	20231208	8.27	30550	-7.86	20240124	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.67	N	100120	500	50 억		3314066	N	N	5	N	00	N
93	20240214	130633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28200	200	2	0.71	54371550	1938	32.68	27950	28250	27900	36400	19600	28000	28055.50	33.13	0	776	28500	28250	28050	27800	27600	28150	27700	50	8400	500	20720	50	1	10001865	2821	10.63	1.20	12	0.02	2653.00	23497.00	37300	20230621	-24.40	26000	20231208	8.46	30550	-7.69	20240124	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.67	N	100120	500	50 억		3314066	N	N	5	N	00	N
94	20240214	120627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28100	100	2	0.36	34547650	1234	20.81	27950	28100	27900	36400	19600	28000	27996.47	33.13	0	469	28500	28250	28050	27800	27600	28150	27700	50	8400	500	20720	50	1	10001865	2811	10.59	1.20	12	0.01	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.67	N	100120	500	50 억		3314066	N	N	5	N	00	N
95	20240214	110634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28050	50	2	0.18	18580050	664	11.20	27950	28100	27900	36400	19600	28000	27982.00	33.13	0	110	28500	28250	28050	27800	27600	28150	27700	50	8400	500	20720	50	1	10001865	2806	10.57	1.19	12	0.01	2653.00	23497.00	37300	20230621	-24.80	26000	20231208	7.88	30550	-8.18	20240124	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.67	N	100120	500	50 억		3314066	N	N	5	N	00	N
96	20240214	090624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28000	0	3	0.00	754700	27	0.46	27950	28000	27950	36400	19600	28000	27951.85	33.13	0	4	28500	28250	28050	27800	27600	28150	27700	50	8400	500	20720	50	1	10001865	2801	10.55	1.19	12	0.00	2653.00	23497.00	37300	20230621	-24.93	26000	20231208	7.69	30550	-8.35	20240124	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.67	N	100120	500	50 억		3314066	N	N	5	N	00	N
97	20240213	160625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28000	0	3	0.00	165784950	5928	30.66	28100	28300	27850	36400	19600	28000	27966.42	33.14	0	-1394	28666	28332	27866	27532	27066	28500	27700	50	8400	500	20720	50	1	10001865	2801	10.55	1.19	12	0.06	2653.00	23497.00	37300	20230621	-24.93	26000	20231208	7.69	30550	-8.35	20240124	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.66	N	100120	500	50 억		3314929	N	N	5	N	00	N
98	20240213	150623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27900	-100	5	-0.36	157747000	5641	29.17	28100	28300	27850	36400	19600	28000	27964.37	33.14	0	-1222	28666	28332	27866	27532	27066	28500	27700	50	8400	500	20720	50	1	10001865	2791	10.52	1.19	12	0.06	2653.00	23497.00	37300	20230621	-25.20	26000	20231208	7.31	30550	-8.67	20240124	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.66	N	100120	500	50 억		3314929	N	N	9	N	00	N
99	20240213	140631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28000	0	3	0.00	126022150	4508	23.31	28100	28300	27850	36400	19600	28000	27955.22	33.14	0	-934	28666	28332	27866	27532	27066	28500	27700	50	8400	500	20720	50	1	10001865	2801	10.55	1.19	12	0.05	2653.00	23497.00	37300	20230621	-24.93	26000	20231208	7.69	30550	-8.35	20240124	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.66	N	100120	500	50 억		3314929	N	N	9	N	00	N
100	20240213	130623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27850	-150	5	-0.54	102676700	3672	18.99	28100	28300	27850	36400	19600	28000	27962.06	33.14	0	-834	28666	28332	27866	27532	27066	28500	27700	50	8400	500	20720	50	1	10001865	2786	10.50	1.19	12	0.04	2653.00	23497.00	37300	20230621	-25.34	26000	20231208	7.12	30550	-8.84	20240124	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.66	N	100120	500	50 억		3314929	N	N	9	N	00	N
101	20240213	120632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27950	-50	5	-0.18	85053350	3040	15.72	28100	28300	27850	36400	19600	28000	27978.08	33.14	0	-599	28666	28332	27866	27532	27066	28500	27700	50	8400	500	20720	50	1	10001865	2796	10.54	1.19	12	0.03	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.66	N	100120	500	50 억		3314929	N	N	9	N	00	N
102	20240213	110630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27950	-50	5	-0.18	67090300	2396	12.39	28100	28300	27850	36400	19600	28000	28000.96	33.14	0	-527	28666	28332	27866	27532	27066	28500	27700	50	8400	500	20720	50	1	10001865	2796	10.54	1.19	12	0.02	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.66	N	100120	500	50 억		3314929	N	N	9	N	00	N
103	20240213	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27900	-100	5	-0.36	43998950	1568	8.11	28100	28300	27900	36400	19600	28000	28060.55	33.14	0	-309	28666	28332	27866	27532	27066	28500	27700	50	8400	500	20720	50	1	10001865	2791	10.52	1.19	12	0.02	2653.00	23497.00	37300	20230621	-25.20	26000	20231208	7.31	30550	-8.67	20240124	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.66	N	100120	500	50 억		3314929	N	N	9	N	00	N