KissMeData/228850/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	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	60	2	0.66	181652920	19890	97.01	9090	9230	9050	11810	6370	9090	9132.87	2.70	0	6998	9263	9176	9083	8996	8903	9220	9040	83	2720	500	6360	10	1	16591014	1518	6.88	0.63	12	0.12	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9430	-2.97	20240219	8950	2.23	20240116	12540	-27.03	20230413	8950	2.23	20231020	0.45	N	228850	500	82 억		448508	N	N	0	N	00	N
3	20240229	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	20	2	0.22	180310160	19743	96.29	9090	9230	9050	11810	6370	9090	9132.87	2.70	0	6976	9263	9176	9083	8996	8903	9220	9040	83	2720	500	6360	10	1	16591014	1511	6.85	0.63	12	0.12	1329.00	14510.00	14220	20230223	-35.94	8950	20231020	1.79	9430	-3.39	20240219	8950	1.79	20240116	12540	-27.35	20230413	8950	1.79	20231020	0.45	N	228850	500	82 억		448508	N	N	0	N	00	N
4	20240229	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	50	2	0.55	146232840	16000	78.04	9090	9230	9050	11810	6370	9090	9139.55	2.70	0	6355	9263	9176	9083	8996	8903	9220	9040	83	2720	500	6360	10	1	16591014	1516	6.88	0.63	12	0.10	1329.00	14510.00	14220	20230223	-35.72	8950	20231020	2.12	9430	-3.08	20240219	8950	2.12	20240116	12540	-27.11	20230413	8950	2.12	20231020	0.45	N	228850	500	82 억		448508	N	N	0	N	00	N
5	20240229	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	100	2	1.10	124871930	13671	66.68	9090	9230	9050	11810	6370	9090	9134.07	2.70	0	6105	9263	9176	9083	8996	8903	9220	9040	83	2720	500	6360	10	1	16591014	1525	6.91	0.63	12	0.08	1329.00	14510.00	14220	20230223	-35.37	8950	20231020	2.68	9430	-2.55	20240219	8950	2.68	20240116	12540	-26.71	20230413	8950	2.68	20231020	0.45	N	228850	500	82 억		448508	N	N	0	N	00	N
6	20240229	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	90	2	0.99	104718590	11482	56.00	9090	9200	9050	11810	6370	9090	9120.24	2.70	0	5760	9263	9176	9083	8996	8903	9220	9040	83	2720	500	6360	10	1	16591014	1523	6.91	0.63	12	0.07	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9430	-2.65	20240219	8950	2.57	20240116	12540	-26.79	20230413	8950	2.57	20231020	0.45	N	228850	500	82 억		448508	N	N	0	N	00	N
7	20240229	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	40	2	0.44	72752430	7993	38.98	9090	9130	9050	11810	6370	9090	9102.02	2.70	0	3693	9263	9176	9083	8996	8903	9220	9040	83	2720	500	6360	10	1	16591014	1515	6.87	0.63	12	0.05	1329.00	14510.00	14220	20230223	-35.79	8950	20231020	2.01	9430	-3.18	20240219	8950	2.01	20240116	12540	-27.19	20230413	8950	2.01	20231020	0.45	N	228850	500	82 억		448508	N	N	0	N	00	N
8	20240229	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	0	3	0.00	32145320	3535	17.24	9090	9130	9050	11810	6370	9090	9093.44	2.70	0	969	9263	9176	9083	8996	8903	9220	9040	83	2720	500	6360	10	1	16591014	1508	6.84	0.63	12	0.02	1329.00	14510.00	14220	20230223	-36.08	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.45	N	228850	500	82 억		448508	N	N	0	N	00	N
9	20240229	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-30	5	-0.33	4031150	445	2.17	9090	9090	9050	11810	6370	9090	9058.76	2.70	0	-373	9263	9176	9083	8996	8903	9220	9040	83	2720	500	6360	10	1	16591014	1503	6.82	0.62	12	0.00	1329.00	14510.00	14220	20230223	-36.29	8950	20231020	1.23	9430	-3.92	20240219	8950	1.23	20240116	12540	-27.75	20230413	8950	1.23	20231020	0.45	N	228850	500	82 억		448508	N	N	0	N	00	N
10	20240228	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	20	2	0.22	185701840	20492	120.03	9070	9170	8990	11790	6350	9070	9062.15	2.69	0	1942	9250	9160	9110	9020	8970	9135	8995	83	2720	500	6340	10	1	16591014	1508	6.84	0.63	12	0.12	1329.00	14510.00	14220	20230223	-36.08	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.51	N	228850	500	82 억		446943	N	N	0	N	00	N
11	20240228	150852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	0	3	0.00	181275910	20005	117.17	9070	9170	8990	11790	6350	9070	9061.53	2.69	0	1996	9250	9160	9110	9020	8970	9135	8995	83	2720	500	6340	10	1	16591014	1505	6.82	0.63	12	0.12	1329.00	14510.00	14220	20230223	-36.22	8950	20231020	1.34	9430	-3.82	20240219	8950	1.34	20240116	12540	-27.67	20230413	8950	1.34	20231020	0.51	N	228850	500	82 억		446943	N	N	0	N	00	N
12	20240228	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	10	2	0.11	98003770	10784	63.16	9070	9160	9060	11790	6350	9070	9087.89	2.69	0	978	9250	9160	9110	9020	8970	9135	8995	83	2720	500	6340	10	1	16591014	1506	6.83	0.63	12	0.06	1329.00	14510.00	14220	20230223	-36.15	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.51	N	228850	500	82 억		446943	N	N	0	N	00	N
13	20240228	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	20	2	0.22	68660910	7551	44.23	9070	9160	9070	11790	6350	9070	9092.96	2.69	0	410	9250	9160	9110	9020	8970	9135	8995	83	2720	500	6340	10	1	16591014	1508	6.84	0.63	12	0.05	1329.00	14510.00	14220	20230223	-36.08	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.51	N	228850	500	82 억		446943	N	N	0	N	00	N
14	20240228	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	20	2	0.22	65676780	7223	42.31	9070	9160	9070	11790	6350	9070	9092.73	2.69	0	401	9250	9160	9110	9020	8970	9135	8995	83	2720	500	6340	10	1	16591014	1508	6.84	0.63	12	0.04	1329.00	14510.00	14220	20230223	-36.08	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.51	N	228850	500	82 억		446943	N	N	0	N	00	N
15	20240228	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	30	2	0.33	61080110	6718	39.35	9070	9160	9070	11790	6350	9070	9092.01	2.69	0	384	9250	9160	9110	9020	8970	9135	8995	83	2720	500	6340	10	1	16591014	1510	6.85	0.63	12	0.04	1329.00	14510.00	14220	20230223	-36.01	8950	20231020	1.68	9430	-3.50	20240219	8950	1.68	20240116	12540	-27.43	20230413	8950	1.68	20231020	0.51	N	228850	500	82 억		446943	N	N	0	N	00	N
16	20240228	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	20	2	0.22	59022990	6492	38.02	9070	9160	9070	11790	6350	9070	9091.65	2.69	0	405	9250	9160	9110	9020	8970	9135	8995	83	2720	500	6340	10	1	16591014	1508	6.84	0.63	12	0.04	1329.00	14510.00	14220	20230223	-36.08	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.51	N	228850	500	82 억		446943	N	N	0	N	00	N
17	20240228	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	90	2	0.99	2316600	254	1.49	9070	9160	9070	11790	6350	9070	9120.47	2.69	0	-139	9250	9160	9110	9020	8970	9135	8995	83	2720	500	6340	10	1	16591014	1520	6.89	0.63	12	0.00	1329.00	14510.00	14220	20230223	-35.58	8950	20231020	2.35	9430	-2.86	20240219	8950	2.35	20240116	12540	-26.95	20230413	8950	2.35	20231020	0.51	N	228850	500	82 억		446943	N	N	0	N	00	N
18	20240227	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-130	5	-1.41	154579230	16978	94.18	9200	9200	9060	11960	6440	9200	9104.70	2.72	0	-3903	9393	9296	9223	9126	9053	9260	9090	83	2760	500	6440	10	1	16591014	1505	6.82	0.63	12	0.10	1329.00	14510.00	14220	20230223	-36.22	8950	20231020	1.34	9430	-3.82	20240219	8950	1.34	20240116	12540	-27.67	20230413	8950	1.34	20231020	0.51	N	228850	500	82 억		450911	N	N	0	N	00	N
19	20240227	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-120	5	-1.30	148699100	16330	90.58	9200	9200	9060	11960	6440	9200	9105.88	2.72	0	-3687	9393	9296	9223	9126	9053	9260	9090	83	2760	500	6440	10	1	16591014	1506	6.83	0.63	12	0.10	1329.00	14510.00	14220	20230223	-36.15	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.51	N	228850	500	82 억		450911	N	N	0	N	00	N
20	20240227	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-130	5	-1.41	141017960	15484	85.89	9200	9200	9060	11960	6440	9200	9107.33	2.72	0	-3586	9393	9296	9223	9126	9053	9260	9090	83	2760	500	6440	10	1	16591014	1505	6.82	0.63	12	0.09	1329.00	14510.00	14220	20230223	-36.22	8950	20231020	1.34	9430	-3.82	20240219	8950	1.34	20240116	12540	-27.67	20230413	8950	1.34	20231020	0.51	N	228850	500	82 억		450911	N	N	0	N	00	N
21	20240227	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-110	5	-1.20	123885080	13595	75.41	9200	9200	9060	11960	6440	9200	9112.55	2.72	0	-3723	9393	9296	9223	9126	9053	9260	9090	83	2760	500	6440	10	1	16591014	1508	6.84	0.63	12	0.08	1329.00	14510.00	14220	20230223	-36.08	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.51	N	228850	500	82 억		450911	N	N	0	N	00	N
22	20240227	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-120	5	-1.30	97747140	10716	59.44	9200	9200	9080	11960	6440	9200	9121.61	2.72	0	-3337	9393	9296	9223	9126	9053	9260	9090	83	2760	500	6440	10	1	16591014	1506	6.83	0.63	12	0.06	1329.00	14510.00	14220	20230223	-36.15	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.51	N	228850	500	82 억		450911	N	N	0	N	00	N
23	20240227	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-80	5	-0.87	71798170	7862	43.61	9200	9200	9090	11960	6440	9200	9132.30	2.72	0	-2980	9393	9296	9223	9126	9053	9260	9090	83	2760	500	6440	10	1	16591014	1513	6.86	0.63	12	0.05	1329.00	14510.00	14220	20230223	-35.86	8950	20231020	1.90	9430	-3.29	20240219	8950	1.90	20240116	12540	-27.27	20230413	8950	1.90	20231020	0.51	N	228850	500	82 억		450911	N	N	0	N	00	N
24	20240227	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-50	5	-0.54	64666610	7081	39.28	9200	9200	9090	11960	6440	9200	9132.41	2.72	0	-2838	9393	9296	9223	9126	9053	9260	9090	83	2760	500	6440	10	1	16591014	1518	6.88	0.63	12	0.04	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9430	-2.97	20240219	8950	2.23	20240116	12540	-27.03	20230413	8950	2.23	20231020	0.51	N	228850	500	82 억		450911	N	N	0	N	00	N
25	20240227	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-40	5	-0.43	4030860	440	2.44	9200	9200	9160	11960	6440	9200	9161.05	2.72	0	-361	9393	9296	9223	9126	9053	9260	9090	83	2760	500	6440	10	1	16591014	1520	6.89	0.63	12	0.00	1329.00	14510.00	14220	20230223	-35.58	8950	20231020	2.35	9430	-2.86	20240219	8950	2.35	20240116	12540	-26.95	20230413	8950	2.35	20231020	0.51	N	228850	500	82 억		450911	N	N	0	N	00	N
26	20240226	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-30	5	-0.33	165419140	18028	398.32	9320	9320	9150	11990	6470	9230	9175.68	2.72	0	-1745	9336	9282	9226	9172	9116	9310	9200	83	2760	500	6460	10	1	16591014	1526	6.92	0.63	12	0.11	1329.00	14510.00	14220	20230223	-35.30	8950	20231020	2.79	9430	-2.44	20240219	8950	2.79	20240116	12540	-26.63	20230413	8950	2.79	20231020	0.52	N	228850	500	82 억		451423	N	N	0	N	00	N
27	20240226	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-60	5	-0.65	157778690	17195	379.92	9320	9320	9150	11990	6470	9230	9175.85	2.72	0	-1813	9336	9282	9226	9172	9116	9310	9200	83	2760	500	6460	10	1	16591014	1521	6.90	0.63	12	0.10	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9430	-2.76	20240219	8950	2.46	20240116	12540	-26.87	20230413	8950	2.46	20231020	0.52	N	228850	500	82 억		451423	N	N	0	N	00	N
28	20240226	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-60	5	-0.65	150091200	16357	361.40	9320	9320	9150	11990	6470	9230	9175.96	2.72	0	-1682	9336	9282	9226	9172	9116	9310	9200	83	2760	500	6460	10	1	16591014	1521	6.90	0.63	12	0.10	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9430	-2.76	20240219	8950	2.46	20240116	12540	-26.87	20230413	8950	2.46	20231020	0.52	N	228850	500	82 억		451423	N	N	0	N	00	N
29	20240226	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-60	5	-0.65	137315490	14963	330.60	9320	9320	9150	11990	6470	9230	9177.00	2.72	0	-1557	9336	9282	9226	9172	9116	9310	9200	83	2760	500	6460	10	1	16591014	1521	6.90	0.63	12	0.09	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9430	-2.76	20240219	8950	2.46	20240116	12540	-26.87	20230413	8950	2.46	20231020	0.52	N	228850	500	82 억		451423	N	N	0	N	00	N
30	20240226	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-60	5	-0.65	122319650	13326	294.43	9320	9320	9150	11990	6470	9230	9179.02	2.72	0	-1478	9336	9282	9226	9172	9116	9310	9200	83	2760	500	6460	10	1	16591014	1521	6.90	0.63	12	0.08	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9430	-2.76	20240219	8950	2.46	20240116	12540	-26.87	20230413	8950	2.46	20231020	0.52	N	228850	500	82 억		451423	N	N	0	N	00	N
31	20240226	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-60	5	-0.65	111234370	12117	267.72	9320	9320	9160	11990	6470	9230	9180.03	2.72	0	-989	9336	9282	9226	9172	9116	9310	9200	83	2760	500	6460	10	1	16591014	1521	6.90	0.63	12	0.07	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9430	-2.76	20240219	8950	2.46	20240116	12540	-26.87	20230413	8950	2.46	20231020	0.52	N	228850	500	82 억		451423	N	N	0	N	00	N
32	20240226	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-50	5	-0.54	79658900	8675	191.67	9320	9320	9170	11990	6470	9230	9182.58	2.72	0	-530	9336	9282	9226	9172	9116	9310	9200	83	2760	500	6460	10	1	16591014	1523	6.91	0.63	12	0.05	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9430	-2.65	20240219	8950	2.57	20240116	12540	-26.79	20230413	8950	2.57	20231020	0.52	N	228850	500	82 억		451423	N	N	0	N	00	N
33	20240226	090929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	10	2	0.11	4158620	447	9.88	9320	9320	9230	11990	6470	9230	9303.40	2.72	0	-376	9336	9282	9226	9172	9116	9310	9200	83	2760	500	6460	10	1	16591014	1533	6.95	0.64	12	0.00	1329.00	14510.00	14220	20230223	-35.02	8950	20231020	3.24	9430	-2.01	20240219	8950	3.24	20240116	12540	-26.32	20230413	8950	3.24	20231020	0.52	N	228850	500	82 억		451423	N	N	0	N	00	N
34	20240223	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	20	2	0.22	41482100	4501	46.14	9220	9280	9170	11970	6450	9210	9216.18	2.72	0	-813	9356	9282	9216	9142	9076	9320	9180	83	2760	500	6440	10	1	16591014	1531	6.95	0.64	12	0.03	1329.00	14510.00	14220	20230223	-35.09	8950	20231020	3.13	9430	-2.12	20240219	8950	3.13	20240116	14220	-35.09	20230223	8950	3.13	20231020	0.54	N	228850	500	82 억		452051	N	N	0	N	00	N
35	20240223	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	40	2	0.43	37844330	4107	42.10	9220	9280	9170	11970	6450	9210	9214.59	2.72	0	-1021	9356	9282	9216	9142	9076	9320	9180	83	2760	500	6440	10	1	16591014	1535	6.96	0.64	12	0.02	1329.00	14510.00	14220	20230223	-34.95	8950	20231020	3.35	9430	-1.91	20240219	8950	3.35	20240116	14220	-34.95	20230223	8950	3.35	20231020	0.54	N	228850	500	82 억		452051	N	N	0	N	00	N
36	20240223	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	70	2	0.76	33745210	3664	37.56	9220	9280	9170	11970	6450	9210	9209.94	2.72	0	-846	9356	9282	9216	9142	9076	9320	9180	83	2760	500	6440	10	1	16591014	1540	6.98	0.64	12	0.02	1329.00	14510.00	14220	20230223	-34.74	8950	20231020	3.69	9430	-1.59	20240219	8950	3.69	20240116	14220	-34.74	20230223	8950	3.69	20231020	0.54	N	228850	500	82 억		452051	N	N	0	N	00	N
37	20240223	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	0	3	0.00	25487520	2768	28.37	9220	9240	9170	11970	6450	9210	9207.92	2.72	0	-954	9356	9282	9216	9142	9076	9320	9180	83	2760	500	6440	10	1	16591014	1528	6.93	0.63	12	0.02	1329.00	14510.00	14220	20230223	-35.23	8950	20231020	2.91	9430	-2.33	20240219	8950	2.91	20240116	14220	-35.23	20230223	8950	2.91	20231020	0.54	N	228850	500	82 억		452051	N	N	0	N	00	N
38	20240223	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	20	2	0.22	19954080	2168	22.22	9220	9240	9170	11970	6450	9210	9203.91	2.72	0	-944	9356	9282	9216	9142	9076	9320	9180	83	2760	500	6440	10	1	16591014	1531	6.95	0.64	12	0.01	1329.00	14510.00	14220	20230223	-35.09	8950	20231020	3.13	9430	-2.12	20240219	8950	3.13	20240116	14220	-35.09	20230223	8950	3.13	20231020	0.54	N	228850	500	82 억		452051	N	N	0	N	00	N
39	20240223	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	20	2	0.22	13829770	1504	15.42	9220	9230	9170	11970	6450	9210	9195.33	2.72	0	-903	9356	9282	9216	9142	9076	9320	9180	83	2760	500	6440	10	1	16591014	1531	6.95	0.64	12	0.01	1329.00	14510.00	14220	20230223	-35.09	8950	20231020	3.13	9430	-2.12	20240219	8950	3.13	20240116	14220	-35.09	20230223	8950	3.13	20231020	0.54	N	228850	500	82 억		452051	N	N	0	N	00	N
40	20240223	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-20	5	-0.22	11553700	1257	12.88	9220	9220	9170	11970	6450	9210	9191.49	2.72	0	-765	9356	9282	9216	9142	9076	9320	9180	83	2760	500	6440	10	1	16591014	1525	6.91	0.63	12	0.01	1329.00	14510.00	14220	20230223	-35.37	8950	20231020	2.68	9430	-2.55	20240219	8950	2.68	20240116	14220	-35.37	20230223	8950	2.68	20231020	0.54	N	228850	500	82 억		452051	N	N	0	N	00	N
41	20240223	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-10	5	-0.11	1888420	205	2.10	9220	9220	9200	11970	6450	9210	9211.80	2.72	0	-9	9356	9282	9216	9142	9076	9320	9180	83	2760	500	6440	10	1	16591014	1526	6.92	0.63	12	0.00	1329.00	14510.00	14220	20230223	-35.30	8950	20231020	2.79	9430	-2.44	20240219	8950	2.79	20240116	14220	-35.30	20230223	8950	2.79	20231020	0.54	N	228850	500	82 억		452051	N	N	0	N	00	N
42	20240222	160909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9210	0	3	0.00	89598480	9755	49.03	9160	9290	9150	11970	6450	9210	9184.62	2.73	0	-1599	9310	9260	9230	9180	9150	9245	9165	83	2760	500	6440	10	1	16591014	1528	6.93	0.63	12	0.06	1329.00	14510.00	14220	20230223	-35.23	8950	20231020	2.91	9430	-2.33	20240219	8950	2.91	20240116	14220	-35.23	20230223	8950	2.91	20231020	0.54	N	228850	500	82 억		453650	N	N	0	N	00	N
43	20240222	150919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9210	0	3	0.00	86348640	9402	47.25	9160	9290	9150	11970	6450	9210	9184.07	2.73	0	-1695	9310	9260	9230	9180	9150	9245	9165	83	2760	500	6440	10	1	16591014	1528	6.93	0.63	12	0.06	1329.00	14510.00	14220	20230223	-35.23	8950	20231020	2.91	9430	-2.33	20240219	8950	2.91	20240116	14220	-35.23	20230223	8950	2.91	20231020	0.54	N	228850	500	82 억		453650	N	N	0	N	00	N
44	20240222	140916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	-30	5	-0.33	80643580	8781	44.13	9160	9290	9150	11970	6450	9210	9183.87	2.73	0	-1953	9310	9260	9230	9180	9150	9245	9165	83	2760	500	6440	10	1	16591014	1523	6.91	0.63	12	0.05	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9430	-2.65	20240219	8950	2.57	20240116	14220	-35.44	20230223	8950	2.57	20231020	0.54	N	228850	500	82 억		453650	N	N	0	N	00	N
45	20240222	130903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	10	2	0.11	57636890	6279	31.56	9160	9290	9150	11970	6450	9210	9179.31	2.73	0	-1868	9310	9260	9230	9180	9150	9245	9165	83	2760	500	6440	10	1	16591014	1530	6.94	0.64	12	0.04	1329.00	14510.00	14220	20230223	-35.16	8950	20231020	3.02	9430	-2.23	20240219	8950	3.02	20240116	14220	-35.16	20230223	8950	3.02	20231020	0.54	N	228850	500	82 억		453650	N	N	0	N	00	N
46	20240222	120914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9230	20	2	0.22	54759610	5967	29.99	9160	9290	9150	11970	6450	9210	9177.08	2.73	0	-1851	9310	9260	9230	9180	9150	9245	9165	83	2760	500	6440	10	1	16591014	1531	6.95	0.64	12	0.04	1329.00	14510.00	14220	20230223	-35.09	8950	20231020	3.13	9430	-2.12	20240219	8950	3.13	20240116	14220	-35.09	20230223	8950	3.13	20231020	0.54	N	228850	500	82 억		453650	N	N	0	N	00	N
47	20240222	110912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9230	20	2	0.22	45893810	5005	25.15	9160	9290	9150	11970	6450	9210	9169.59	2.73	0	-1036	9310	9260	9230	9180	9150	9245	9165	83	2760	500	6440	10	1	16591014	1531	6.95	0.64	12	0.03	1329.00	14510.00	14220	20230223	-35.09	8950	20231020	3.13	9430	-2.12	20240219	8950	3.13	20240116	14220	-35.09	20230223	8950	3.13	20231020	0.54	N	228850	500	82 억		453650	N	N	0	N	00	N
48	20240222	100903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9160	-50	5	-0.54	28328610	3088	15.52	9160	9290	9160	11970	6450	9210	9173.77	2.73	0	-832	9310	9260	9230	9180	9150	9245	9165	83	2760	500	6440	10	1	16591014	1520	6.89	0.63	12	0.02	1329.00	14510.00	14220	20230223	-35.58	8950	20231020	2.35	9430	-2.86	20240219	8950	2.35	20240116	14220	-35.58	20230223	8950	2.35	20231020	0.54	N	228850	500	82 억		453650	N	N	0	N	00	N
49	20240222	090919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	-20	5	-0.22	9558840	1042	5.24	9160	9290	9160	11970	6450	9210	9173.55	2.73	0	-51	9310	9260	9230	9180	9150	9245	9165	83	2760	500	6440	10	1	16591014	1525	6.91	0.63	12	0.01	1329.00	14510.00	14220	20230223	-35.37	8950	20231020	2.68	9430	-2.55	20240219	8950	2.68	20240116	14220	-35.37	20230223	8950	2.68	20231020	0.54	N	228850	500	82 억		453650	N	N	0	N	00	N
50	20240221	160910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9210	-70	5	-0.75	183966620	19896	136.99	9280	9280	9200	12060	6500	9280	9246.41	2.76	0	-3746	9353	9316	9273	9236	9193	9320	9240	83	2780	500	6490	10	1	16591014	1528	6.93	0.63	12	0.12	1329.00	14510.00	14220	20230223	-35.23	8950	20231020	2.91	9430	-2.33	20240219	8950	2.91	20240116	14220	-35.23	20230223	8950	2.91	20231020	0.53	N	228850	500	82 억		457384	N	N	0	N	00	N
51	20240221	150902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9230	-50	5	-0.54	179413930	19402	133.59	9280	9280	9200	12060	6500	9280	9247.19	2.76	0	-3533	9353	9316	9273	9236	9193	9320	9240	83	2780	500	6490	10	1	16591014	1531	6.95	0.64	12	0.12	1329.00	14510.00	14220	20230223	-35.09	8950	20231020	3.13	9430	-2.12	20240219	8950	3.13	20240116	14220	-35.09	20230223	8950	3.13	20231020	0.53	N	228850	500	82 억		457384	N	N	0	N	00	N
52	20240221	140901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	-60	5	-0.65	169361580	18311	126.07	9280	9280	9200	12060	6500	9280	9249.17	2.76	0	-2903	9353	9316	9273	9236	9193	9320	9240	83	2780	500	6490	10	1	16591014	1530	6.94	0.64	12	0.11	1329.00	14510.00	14220	20230223	-35.16	8950	20231020	3.02	9430	-2.23	20240219	8950	3.02	20240116	14220	-35.16	20230223	8950	3.02	20231020	0.53	N	228850	500	82 억		457384	N	N	0	N	00	N
53	20240221	130901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	-60	5	-0.65	159312950	17222	118.58	9280	9280	9200	12060	6500	9280	9250.55	2.76	0	-2749	9353	9316	9273	9236	9193	9320	9240	83	2780	500	6490	10	1	16591014	1530	6.94	0.64	12	0.10	1329.00	14510.00	14220	20230223	-35.16	8950	20231020	3.02	9430	-2.23	20240219	8950	3.02	20240116	14220	-35.16	20230223	8950	3.02	20231020	0.53	N	228850	500	82 억		457384	N	N	0	N	00	N
54	20240221	120903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9260	-20	5	-0.22	62697700	6773	46.63	9280	9280	9220	12060	6500	9280	9257.01	2.76	0	-1017	9353	9316	9273	9236	9193	9320	9240	83	2780	500	6490	10	1	16591014	1536	6.97	0.64	12	0.04	1329.00	14510.00	14220	20230223	-34.88	8950	20231020	3.46	9430	-1.80	20240219	8950	3.46	20240116	14220	-34.88	20230223	8950	3.46	20231020	0.53	N	228850	500	82 억		457384	N	N	0	N	00	N
55	20240221	110909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9250	-30	5	-0.32	41627000	4497	30.96	9280	9280	9220	12060	6500	9280	9256.62	2.76	0	-318	9353	9316	9273	9236	9193	9320	9240	83	2780	500	6490	10	1	16591014	1535	6.96	0.64	12	0.03	1329.00	14510.00	14220	20230223	-34.95	8950	20231020	3.35	9430	-1.91	20240219	8950	3.35	20240116	14220	-34.95	20230223	8950	3.35	20231020	0.53	N	228850	500	82 억		457384	N	N	0	N	00	N
56	20240221	100902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9270	-10	5	-0.11	25253180	2728	18.78	9280	9280	9220	12060	6500	9280	9257.03	2.76	0	-314	9353	9316	9273	9236	9193	9320	9240	83	2780	500	6490	10	1	16591014	1538	6.98	0.64	12	0.02	1329.00	14510.00	14220	20230223	-34.81	8950	20231020	3.58	9430	-1.70	20240219	8950	3.58	20240116	14220	-34.81	20230223	8950	3.58	20231020	0.53	N	228850	500	82 억		457384	N	N	0	N	00	N
57	20240221	090900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9280	0	3	0.00	9536560	1028	7.08	9280	9280	9230	12060	6500	9280	9276.81	2.76	0	-170	9353	9316	9273	9236	9193	9320	9240	83	2780	500	6490	10	1	16591014	1540	6.98	0.64	12	0.01	1329.00	14510.00	14220	20230223	-34.74	8950	20231020	3.69	9430	-1.59	20240219	8950	3.69	20240116	14220	-34.74	20230223	8950	3.69	20231020	0.53	N	228850	500	82 억		457384	N	N	0	N	00	N
58	20240220	160855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9280	-100	5	-1.07	134744360	14524	32.08	9280	9310	9230	12190	6570	9380	9276.82	2.76	0	258	9506	9442	9366	9302	9226	9475	9335	83	2810	500	6560	10	1	16591014	1540	6.98	0.64	12	0.09	1329.00	14510.00	14220	20230223	-34.74	8950	20231020	3.69	9430	-1.59	20240219	8950	3.69	20240116	14220	-34.74	20230223	8950	3.69	20231020	0.52	N	228850	500	82 억		458206	N	N	0	N	00	N
59	20240220	150855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9270	-110	5	-1.17	115098630	12407	27.40	9280	9310	9230	12190	6570	9380	9276.79	2.76	0	245	9506	9442	9366	9302	9226	9475	9335	83	2810	500	6560	10	1	16591014	1538	6.98	0.64	12	0.07	1329.00	14510.00	14220	20230223	-34.81	8950	20231020	3.58	9430	-1.70	20240219	8950	3.58	20240116	14220	-34.81	20230223	8950	3.58	20231020	0.52	N	228850	500	82 억		458206	N	N	0	N	00	N
60	20240220	140853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9290	-90	5	-0.96	96848220	10441	23.06	9280	9310	9230	12190	6570	9380	9275.62	2.76	0	305	9506	9442	9366	9302	9226	9475	9335	83	2810	500	6560	10	1	16591014	1541	6.99	0.64	12	0.06	1329.00	14510.00	14220	20230223	-34.67	8950	20231020	3.80	9430	-1.48	20240219	8950	3.80	20240116	14220	-34.67	20230223	8950	3.80	20231020	0.52	N	228850	500	82 억		458206	N	N	0	N	00	N
61	20240220	130856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9300	-80	5	-0.85	88387180	9530	21.05	9280	9310	9230	12190	6570	9380	9274.47	2.76	0	186	9506	9442	9366	9302	9226	9475	9335	83	2810	500	6560	10	1	16591014	1543	7.00	0.64	12	0.06	1329.00	14510.00	14220	20230223	-34.60	8950	20231020	3.91	9430	-1.38	20240219	8950	3.91	20240116	14220	-34.60	20230223	8950	3.91	20231020	0.52	N	228850	500	82 억		458206	N	N	0	N	00	N
62	20240220	120849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9290	-90	5	-0.96	79434160	8566	18.92	9280	9310	9230	12190	6570	9380	9273.02	2.76	0	-10	9506	9442	9366	9302	9226	9475	9335	83	2810	500	6560	10	1	16591014	1541	6.99	0.64	12	0.05	1329.00	14510.00	14220	20230223	-34.67	8950	20231020	3.80	9430	-1.48	20240219	8950	3.80	20240116	14220	-34.67	20230223	8950	3.80	20231020	0.52	N	228850	500	82 억		458206	N	N	0	N	00	N
63	20240220	110852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9280	-100	5	-1.07	76742490	8276	18.28	9280	9310	9230	12190	6570	9380	9272.71	2.76	0	-201	9506	9442	9366	9302	9226	9475	9335	83	2810	500	6560	10	1	16591014	1540	6.98	0.64	12	0.05	1329.00	14510.00	14220	20230223	-34.74	8950	20231020	3.69	9430	-1.59	20240219	8950	3.69	20240116	14220	-34.74	20230223	8950	3.69	20231020	0.52	N	228850	500	82 억		458206	N	N	0	N	00	N
64	20240220	100844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9250	-130	5	-1.39	60185830	6494	14.34	9280	9310	9230	12190	6570	9380	9267.67	2.76	0	-431	9506	9442	9366	9302	9226	9475	9335	83	2810	500	6560	10	1	16591014	1535	6.96	0.64	12	0.04	1329.00	14510.00	14220	20230223	-34.95	8950	20231020	3.35	9430	-1.91	20240219	8950	3.35	20240116	14220	-34.95	20230223	8950	3.35	20231020	0.52	N	228850	500	82 억		458206	N	N	0	N	00	N
65	20240220	090900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9310	-70	5	-0.75	22902870	2466	5.45	9280	9310	9270	12190	6570	9380	9286.93	2.76	0	284	9506	9442	9366	9302	9226	9475	9335	83	2810	500	6560	10	1	16591014	1545	7.01	0.64	12	0.01	1329.00	14510.00	14220	20230223	-34.53	8950	20231020	4.02	9430	-1.27	20240219	8950	4.02	20240116	14220	-34.53	20230223	8950	4.02	20231020	0.52	N	228850	500	82 억		458206	N	N	0	N	00	N
66	20240219	160854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9380	100	2	1.08	392477010	41968	244.97	9290	9430	9290	12060	6500	9280	9351.82	2.71	0	6729	9380	9330	9240	9190	9100	9355	9215	83	2780	500	6490	10	1	16591014	1556	7.06	0.65	12	0.25	1329.00	14510.00	14220	20230223	-34.04	8950	20231020	4.80	9430	-0.53	20240219	8950	4.80	20240116	14220	-34.04	20230223	8950	4.80	20231020	0.53	N	228850	500	82 억		450262	N	N	0	N	00	N
67	20240219	150859	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9370	90	2	0.97	383837890	41044	239.58	9290	9430	9290	12060	6500	9280	9351.86	2.71	0	6949	9380	9330	9240	9190	9100	9355	9215	83	2780	500	6490	10	1	16591014	1555	7.05	0.65	12	0.25	1329.00	14510.00	14220	20230223	-34.11	8950	20231020	4.69	9430	-0.64	20240219	8950	4.69	20240116	14220	-34.11	20230223	8950	4.69	20231020	0.53	N	228850	500	82 억		450262	N	N	0	N	00	N
68	20240219	140858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	120	2	1.29	329085450	35180	205.35	9290	9430	9290	12060	6500	9280	9354.33	2.71	0	6837	9380	9330	9240	9190	9100	9355	9215	83	2780	500	6490	10	1	16591014	1560	7.07	0.65	12	0.21	1329.00	14510.00	14220	20230223	-33.90	8950	20231020	5.03	9430	-0.32	20240219	8950	5.03	20240116	14220	-33.90	20230223	8950	5.03	20231020	0.53	N	228850	500	82 억		450262	N	N	0	N	00	N
69	20240219	130858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9410	130	2	1.40	314137280	33587	196.05	9290	9430	9290	12060	6500	9280	9352.94	2.71	0	6393	9380	9330	9240	9190	9100	9355	9215	83	2780	500	6490	10	1	16591014	1561	7.08	0.65	12	0.20	1329.00	14510.00	14220	20230223	-33.83	8950	20231020	5.14	9430	-0.21	20240219	8950	5.14	20240116	14220	-33.83	20230223	8950	5.14	20231020	0.53	N	228850	500	82 억		450262	N	N	0	N	00	N
70	20240219	120855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9420	140	2	1.51	253401750	27128	158.35	9290	9430	9290	12060	6500	9280	9340.97	2.71	0	6298	9380	9330	9240	9190	9100	9355	9215	83	2780	500	6490	10	1	16591014	1563	7.09	0.65	12	0.16	1329.00	14510.00	14220	20230223	-33.76	8950	20231020	5.25	9430	-0.11	20240219	8950	5.25	20240116	14220	-33.76	20230223	8950	5.25	20231020	0.53	N	228850	500	82 억		450262	N	N	0	N	00	N
71	20240219	110854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	110	2	1.19	223324670	23932	139.69	9290	9430	9290	12060	6500	9280	9331.63	2.71	0	6095	9380	9330	9240	9190	9100	9355	9215	83	2780	500	6490	10	1	16591014	1558	7.07	0.65	12	0.14	1329.00	14510.00	14220	20230223	-33.97	8950	20231020	4.92	9430	-0.42	20240219	8950	4.92	20240116	14220	-33.97	20230223	8950	4.92	20231020	0.53	N	228850	500	82 억		450262	N	N	0	N	00	N
72	20240219	100850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9380	100	2	1.08	205200790	22001	128.42	9290	9430	9290	12060	6500	9280	9326.88	2.71	0	5842	9380	9330	9240	9190	9100	9355	9215	83	2780	500	6490	10	1	16591014	1556	7.06	0.65	12	0.13	1329.00	14510.00	14220	20230223	-34.04	8950	20231020	4.80	9430	-0.53	20240219	8950	4.80	20240116	14220	-34.04	20230223	8950	4.80	20231020	0.53	N	228850	500	82 억		450262	N	N	0	N	00	N
73	20240219	090851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	60	2	0.65	129518760	13924	81.27	9290	9340	9290	12060	6500	9280	9301.84	2.71	0	4119	9380	9330	9240	9190	9100	9355	9215	83	2780	500	6490	10	1	16591014	1550	7.03	0.64	12	0.08	1329.00	14510.00	14220	20230223	-34.32	8950	20231020	4.36	9410	-0.74	20240102	8950	4.36	20240116	14220	-34.32	20230223	8950	4.36	20231020	0.53	N	228850	500	82 억		450262	N	N	0	N	00	N
74	20240216	160845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9280	110	2	1.20	156312700	16950	129.47	9170	9290	9150	11920	6420	9170	9221.85	2.69	0	3968	9230	9200	9170	9140	9110	9185	9125	83	2750	500	6410	10	1	16591014	1540	6.98	0.64	12	0.10	1329.00	14510.00	14220	20230223	-34.74	8950	20231020	3.69	9410	-1.38	20240102	8950	3.69	20240116	14220	-34.74	20230223	8950	3.69	20231020	0.53	N	228850	500	82 억		446293	N	N	0	N	00	N
75	20240216	150851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9260	90	2	0.98	125108630	13585	103.77	9170	9260	9150	11920	6420	9170	9209.32	2.69	0	3021	9230	9200	9170	9140	9110	9185	9125	83	2750	500	6410	10	1	16591014	1536	6.97	0.64	12	0.08	1329.00	14510.00	14220	20230223	-34.88	8950	20231020	3.46	9410	-1.59	20240102	8950	3.46	20240116	14220	-34.88	20230223	8950	3.46	20231020	0.53	N	228850	500	82 억		446293	N	N	0	N	00	N
76	20240216	140855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9230	60	2	0.65	98971080	10757	82.16	9170	9230	9150	11920	6420	9170	9200.62	2.69	0	2367	9230	9200	9170	9140	9110	9185	9125	83	2750	500	6410	10	1	16591014	1531	6.95	0.64	12	0.06	1329.00	14510.00	14220	20230223	-35.09	8950	20231020	3.13	9410	-1.91	20240102	8950	3.13	20240116	14220	-35.09	20230223	8950	3.13	20231020	0.53	N	228850	500	82 억		446293	N	N	0	N	00	N
77	20240216	130848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9200	30	2	0.33	83116090	9037	69.03	9170	9230	9150	11920	6420	9170	9197.31	2.69	0	1408	9230	9200	9170	9140	9110	9185	9125	83	2750	500	6410	10	1	16591014	1526	6.92	0.63	12	0.05	1329.00	14510.00	14220	20230223	-35.30	8950	20231020	2.79	9410	-2.23	20240102	8950	2.79	20240116	14220	-35.30	20230223	8950	2.79	20231020	0.53	N	228850	500	82 억		446293	N	N	0	N	00	N
78	20240216	120851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	50	2	0.55	46732180	5090	38.88	9170	9220	9150	11920	6420	9170	9181.17	2.69	0	435	9230	9200	9170	9140	9110	9185	9125	83	2750	500	6410	10	1	16591014	1530	6.94	0.64	12	0.03	1329.00	14510.00	14220	20230223	-35.16	8950	20231020	3.02	9410	-2.02	20240102	8950	3.02	20240116	14220	-35.16	20230223	8950	3.02	20231020	0.53	N	228850	500	82 억		446293	N	N	0	N	00	N
79	20240216	110858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	10	2	0.11	28577890	3114	23.79	9170	9190	9150	11920	6420	9170	9177.23	2.69	0	433	9230	9200	9170	9140	9110	9185	9125	83	2750	500	6410	10	1	16591014	1523	6.91	0.63	12	0.02	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	8950	2.57	20240116	14220	-35.44	20230223	8950	2.57	20231020	0.53	N	228850	500	82 억		446293	N	N	0	N	00	N
80	20240216	100851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	10	2	0.11	18012540	1964	15.00	9170	9190	9150	11920	6420	9170	9171.35	2.69	0	433	9230	9200	9170	9140	9110	9185	9125	83	2750	500	6410	10	1	16591014	1523	6.91	0.63	12	0.01	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	8950	2.57	20240116	14220	-35.44	20230223	8950	2.57	20231020	0.53	N	228850	500	82 억		446293	N	N	0	N	00	N
81	20240216	090844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	10	2	0.11	8046160	878	6.71	9170	9190	9150	11920	6420	9170	9164.19	2.69	0	359	9230	9200	9170	9140	9110	9185	9125	83	2750	500	6410	10	1	16591014	1523	6.91	0.63	12	0.01	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	8950	2.57	20240116	14220	-35.44	20230223	8950	2.57	20231020	0.53	N	228850	500	82 억		446293	N	N	0	N	00	N
82	20240215	160843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	0	3	0.00	119503230	13040	74.51	9200	9200	9140	11920	6420	9170	9164.36	2.69	0	-512	9210	9190	9160	9140	9110	9200	9150	83	2750	500	6410	10	1	16591014	1521	6.90	0.63	12	0.08	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	8950	2.46	20240116	14220	-35.51	20230223	8950	2.46	20231020	0.53	N	228850	500	82 억		446806	N	N	0	N	00	N
83	20240215	150849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	-20	5	-0.22	118595590	12941	73.95	9200	9200	9140	11920	6420	9170	9164.33	2.69	0	-497	9210	9190	9160	9140	9110	9200	9150	83	2750	500	6410	10	1	16591014	1518	6.88	0.63	12	0.08	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9410	-2.76	20240102	8950	2.23	20240116	14220	-35.65	20230223	8950	2.23	20231020	0.53	N	228850	500	82 억		446806	N	N	0	N	00	N
84	20240215	140843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9160	-10	5	-0.11	78303120	8538	48.79	9200	9200	9150	11920	6420	9170	9171.13	2.69	0	-484	9210	9190	9160	9140	9110	9200	9150	83	2750	500	6410	10	1	16591014	1520	6.89	0.63	12	0.05	1329.00	14510.00	14220	20230223	-35.58	8950	20231020	2.35	9410	-2.66	20240102	8950	2.35	20240116	14220	-35.58	20230223	8950	2.35	20231020	0.53	N	228850	500	82 억		446806	N	N	0	N	00	N
85	20240215	130824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	0	3	0.00	56321110	6139	35.08	9200	9200	9150	11920	6420	9170	9174.31	2.69	0	-484	9210	9190	9160	9140	9110	9200	9150	83	2750	500	6410	10	1	16591014	1521	6.90	0.63	12	0.04	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	8950	2.46	20240116	14220	-35.51	20230223	8950	2.46	20231020	0.53	N	228850	500	82 억		446806	N	N	0	N	00	N
86	20240215	120844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	0	3	0.00	55028240	5998	34.27	9200	9200	9150	11920	6420	9170	9174.43	2.69	0	-484	9210	9190	9160	9140	9110	9200	9150	83	2750	500	6410	10	1	16591014	1521	6.90	0.63	12	0.04	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	8950	2.46	20240116	14220	-35.51	20230223	8950	2.46	20231020	0.53	N	228850	500	82 억		446806	N	N	0	N	00	N
87	20240215	110838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	10	2	0.11	43399390	4728	27.02	9200	9200	9150	11920	6420	9170	9179.23	2.69	0	-513	9210	9190	9160	9140	9110	9200	9150	83	2750	500	6410	10	1	16591014	1523	6.91	0.63	12	0.03	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	8950	2.57	20240116	14220	-35.44	20230223	8950	2.57	20231020	0.53	N	228850	500	82 억		446806	N	N	0	N	00	N
88	20240215	100838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	10	2	0.11	32411580	3529	20.17	9200	9200	9150	11920	6420	9170	9184.35	2.69	0	-527	9210	9190	9160	9140	9110	9200	9150	83	2750	500	6410	10	1	16591014	1523	6.91	0.63	12	0.02	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	8950	2.57	20240116	14220	-35.44	20230223	8950	2.57	20231020	0.53	N	228850	500	82 억		446806	N	N	0	N	00	N
89	20240215	090840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	20	2	0.22	9797830	1065	6.09	9200	9200	9190	11920	6420	9170	9199.84	2.69	0	-664	9210	9190	9160	9140	9110	9200	9150	83	2750	500	6410	10	1	16591014	1525	6.91	0.63	12	0.01	1329.00	14510.00	14220	20230223	-35.37	8950	20231020	2.68	9410	-2.34	20240102	8950	2.68	20240116	14220	-35.37	20230223	8950	2.68	20231020	0.53	N	228850	500	82 억		446806	N	N	0	N	00	N
90	20240214	160834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	0	3	0.00	160326150	17500	129.65	9160	9180	9130	11920	6420	9170	9161.48	2.64	0	7974	9210	9190	9160	9140	9110	9175	9125	83	2750	500	6410	10	1	16591014	1521	6.90	0.63	12	0.11	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	8950	2.46	20240116	14220	-35.51	20230223	8950	2.46	20231020	0.52	N	228850	500	82 억		438830	N	N	0	N	00	N
91	20240214	150836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	0	3	0.00	139676830	15250	112.98	9160	9180	9130	11920	6420	9170	9159.14	2.64	0	7261	9210	9190	9160	9140	9110	9175	9125	83	2750	500	6410	10	1	16591014	1521	6.90	0.63	12	0.09	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	8950	2.46	20240116	14220	-35.51	20230223	8950	2.46	20231020	0.52	N	228850	500	82 억		438830	N	N	0	N	00	N
92	20240214	140831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	10	2	0.11	126618540	13826	102.43	9160	9180	9130	11920	6420	9170	9158.00	2.64	0	7002	9210	9190	9160	9140	9110	9175	9125	83	2750	500	6410	10	1	16591014	1523	6.91	0.63	12	0.08	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	8950	2.57	20240116	14220	-35.44	20230223	8950	2.57	20231020	0.52	N	228850	500	82 억		438830	N	N	0	N	00	N
93	20240214	130835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	0	3	0.00	107547350	11745	87.01	9160	9180	9130	11920	6420	9170	9156.86	2.64	0	5546	9210	9190	9160	9140	9110	9175	9125	83	2750	500	6410	10	1	16591014	1521	6.90	0.63	12	0.07	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	8950	2.46	20240116	14220	-35.51	20230223	8950	2.46	20231020	0.52	N	228850	500	82 억		438830	N	N	0	N	00	N
94	20240214	120829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	10	2	0.11	99414770	10858	80.44	9160	9180	9130	11920	6420	9170	9155.90	2.64	0	4780	9210	9190	9160	9140	9110	9175	9125	83	2750	500	6410	10	1	16591014	1523	6.91	0.63	12	0.07	1329.00	14510.00	14220	20230223	-35.44	8950	20231020	2.57	9410	-2.44	20240102	8950	2.57	20240116	14220	-35.44	20230223	8950	2.57	20231020	0.52	N	228850	500	82 억		438830	N	N	0	N	00	N
95	20240214	110834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9160	-10	5	-0.11	71440520	7801	57.79	9160	9180	9130	11920	6420	9170	9157.87	2.64	0	3676	9210	9190	9160	9140	9110	9175	9125	83	2750	500	6410	10	1	16591014	1520	6.89	0.63	12	0.05	1329.00	14510.00	14220	20230223	-35.58	8950	20231020	2.35	9410	-2.66	20240102	8950	2.35	20240116	14220	-35.58	20230223	8950	2.35	20231020	0.52	N	228850	500	82 억		438830	N	N	0	N	00	N
96	20240214	090824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	-20	5	-0.22	4228850	462	3.42	9160	9160	9150	11920	6420	9170	9153.35	2.64	0	36	9210	9190	9160	9140	9110	9175	9125	83	2750	500	6410	10	1	16591014	1518	6.88	0.63	12	0.00	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9410	-2.76	20240102	8950	2.23	20240116	14220	-35.65	20230223	8950	2.23	20231020	0.52	N	228850	500	82 억		438830	N	N	0	N	00	N
97	20240213	160824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	30	2	0.33	123307650	13479	108.40	9180	9180	9130	11880	6400	9140	9148.13	2.64	0	-344	9193	9166	9123	9096	9053	9180	9110	83	2740	500	6390	10	1	16591014	1521	6.90	0.63	12	0.08	1329.00	14510.00	14220	20230223	-35.51	8950	20231020	2.46	9410	-2.55	20240102	8950	2.46	20240116	14220	-35.51	20230223	8950	2.46	20231020	0.51	N	228850	500	82 억		438289	N	N	0	N	00	N
98	20240213	150821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	10	2	0.11	112781860	12331	99.17	9180	9180	9130	11880	6400	9140	9146.21	2.64	0	-315	9193	9166	9123	9096	9053	9180	9110	83	2740	500	6390	10	1	16591014	1518	6.88	0.63	12	0.07	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9410	-2.76	20240102	8950	2.23	20240116	14220	-35.65	20230223	8950	2.23	20231020	0.51	N	228850	500	82 억		438289	N	N	0	N	00	N
99	20240213	140829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	10	2	0.11	101627930	11111	89.36	9180	9180	9130	11880	6400	9140	9146.61	2.64	0	-354	9193	9166	9123	9096	9053	9180	9110	83	2740	500	6390	10	1	16591014	1518	6.88	0.63	12	0.07	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9410	-2.76	20240102	8950	2.23	20240116	14220	-35.65	20230223	8950	2.23	20231020	0.51	N	228850	500	82 억		438289	N	N	0	N	00	N
100	20240213	130819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	10	2	0.11	96880990	10592	85.19	9180	9180	9130	11880	6400	9140	9146.62	2.64	0	-442	9193	9166	9123	9096	9053	9180	9110	83	2740	500	6390	10	1	16591014	1518	6.88	0.63	12	0.06	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9410	-2.76	20240102	8950	2.23	20240116	14220	-35.65	20230223	8950	2.23	20231020	0.51	N	228850	500	82 억		438289	N	N	0	N	00	N
101	20240213	120830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	10	2	0.11	81912880	8954	72.01	9180	9180	9130	11880	6400	9140	9148.19	2.64	0	-545	9193	9166	9123	9096	9053	9180	9110	83	2740	500	6390	10	1	16591014	1518	6.88	0.63	12	0.05	1329.00	14510.00	14220	20230223	-35.65	8950	20231020	2.23	9410	-2.76	20240102	8950	2.23	20240116	14220	-35.65	20230223	8950	2.23	20231020	0.51	N	228850	500	82 억		438289	N	N	0	N	00	N
102	20240213	110851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9140	0	3	0.00	68870200	7527	60.54	9180	9180	9130	11880	6400	9140	9149.75	2.64	0	-384	9193	9166	9123	9096	9053	9180	9110	83	2740	500	6390	10	1	16591014	1516	6.88	0.63	12	0.05	1329.00	14510.00	14220	20230223	-35.72	8950	20231020	2.12	9410	-2.87	20240102	8950	2.12	20240116	14220	-35.72	20230223	8950	2.12	20231020	0.51	N	228850	500	82 억		438289	N	N	0	N	00	N
103	20240213	100702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9160	20	2	0.22	34854490	3810	30.64	9180	9180	9130	11880	6400	9140	9148.16	2.64	0	-103	9193	9166	9123	9096	9053	9180	9110	83	2740	500	6390	10	1	16591014	1520	6.89	0.63	12	0.02	1329.00	14510.00	14220	20230223	-35.58	8950	20231020	2.35	9410	-2.66	20240102	8950	2.35	20240116	14220	-35.58	20230223	8950	2.35	20231020	0.51	N	228850	500	82 억		438289	N	N	0	N	00	N