KissMeData/049430/price/prices-20240201.csv

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
20240229,160507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,340,2,3.84,1193104120,128837,303.67,8800,9610,8800,11510,6210,8860,9260.64,16.41,0,9891,9066,8962,8906,8802,8746,8935,8775,45,2650,500,6370,10,1,9048000,832,5.24,0.43,12,1.42,1756.00,21548.00,10150,20230302,-9.36,8260,20230822,11.38,9840,-6.50,20240122,8550,7.60,20240117,10150,-9.36,20230302,8260,11.38,20230822,1.40,N,049430,500,45 억,,1484705,N,N,0,N,00,N
20240229,150509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,250,2,2.82,1161064990,125331,295.41,8800,9610,8800,11510,6210,8860,9263.99,16.41,0,8365,9066,8962,8906,8802,8746,8935,8775,45,2650,500,6370,10,1,9048000,824,5.19,0.42,12,1.39,1756.00,21548.00,10150,20230302,-10.25,8260,20230822,10.29,9840,-7.42,20240122,8550,6.55,20240117,10150,-10.25,20230302,8260,10.29,20230822,1.40,N,049430,500,45 억,,1484705,N,N,0,N,00,N
20240229,140509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,390,2,4.40,1089797370,117528,277.02,8800,9610,8800,11510,6210,8860,9272.66,16.41,0,7185,9066,8962,8906,8802,8746,8935,8775,45,2650,500,6370,10,1,9048000,837,5.27,0.43,12,1.30,1756.00,21548.00,10150,20230302,-8.87,8260,20230822,11.99,9840,-6.00,20240122,8550,8.19,20240117,10150,-8.87,20230302,8260,11.99,20230822,1.40,N,049430,500,45 억,,1484705,N,N,0,N,00,N
20240229,130509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,390,2,4.40,1013552170,109328,257.69,8800,9610,8800,11510,6210,8860,9270.75,16.41,0,6429,9066,8962,8906,8802,8746,8935,8775,45,2650,500,6370,10,1,9048000,837,5.27,0.43,12,1.21,1756.00,21548.00,10150,20230302,-8.87,8260,20230822,11.99,9840,-6.00,20240122,8550,8.19,20240117,10150,-8.87,20230302,8260,11.99,20230822,1.40,N,049430,500,45 억,,1484705,N,N,0,N,00,N
20240229,120510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,350,2,3.95,984429190,106179,250.27,8800,9610,8800,11510,6210,8860,9271.41,16.41,0,5450,9066,8962,8906,8802,8746,8935,8775,45,2650,500,6370,10,1,9048000,833,5.24,0.43,12,1.17,1756.00,21548.00,10150,20230302,-9.26,8260,20230822,11.50,9840,-6.40,20240122,8550,7.72,20240117,10150,-9.26,20230302,8260,11.50,20230822,1.40,N,049430,500,45 억,,1484705,N,N,0,N,00,N
20240229,110510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,390,2,4.40,430347890,47150,111.13,8800,9280,8800,11510,6210,8860,9127.21,16.41,0,-184,9066,8962,8906,8802,8746,8935,8775,45,2650,500,6370,10,1,9048000,837,5.27,0.43,12,0.52,1756.00,21548.00,10150,20230302,-8.87,8260,20230822,11.99,9840,-6.00,20240122,8550,8.19,20240117,10150,-8.87,20230302,8260,11.99,20230822,1.40,N,049430,500,45 억,,1484705,N,N,0,N,00,N
20240229,100509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9080,220,2,2.48,181952230,20041,47.24,8800,9130,8800,11510,6210,8860,9079.00,16.41,0,-245,9066,8962,8906,8802,8746,8935,8775,45,2650,500,6370,10,1,9048000,822,5.17,0.42,12,0.22,1756.00,21548.00,10150,20230302,-10.54,8260,20230822,9.93,9840,-7.72,20240122,8550,6.20,20240117,10150,-10.54,20230302,8260,9.93,20230822,1.40,N,049430,500,45 억,,1484705,N,N,0,N,00,N
20240229,090508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,110,2,1.24,3103710,351,0.83,8800,9020,8800,11510,6210,8860,8842.48,16.41,0,-43,9066,8962,8906,8802,8746,8935,8775,45,2650,500,6370,10,1,9048000,812,5.11,0.42,12,0.00,1756.00,21548.00,10150,20230302,-11.63,8260,20230822,8.60,9840,-8.84,20240122,8550,4.91,20240117,10150,-11.63,20230302,8260,8.60,20230822,1.40,N,049430,500,45 억,,1484705,N,N,0,N,00,N
20240228,160441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,-70,5,-0.78,76511350,8626,149.11,9010,9010,8850,11600,6260,8930,8869.85,16.41,0,166,9036,8982,8926,8872,8816,8955,8845,45,2670,500,6420,10,1,9048000,802,5.05,0.41,12,0.10,1756.00,21548.00,10150,20230302,-12.71,8260,20230822,7.26,9840,-9.96,20240122,8550,3.63,20240117,10150,-12.71,20230302,8260,7.26,20230822,1.41,N,049430,500,45 억,,1484540,N,N,0,N,00,N
20240228,150441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8880,-50,5,-0.56,68625650,7737,133.74,9010,9010,8850,11600,6260,8930,8869.80,16.41,0,-198,9036,8982,8926,8872,8816,8955,8845,45,2670,500,6420,10,1,9048000,803,5.06,0.41,12,0.09,1756.00,21548.00,10150,20230302,-12.51,8260,20230822,7.51,9840,-9.76,20240122,8550,3.86,20240117,10150,-12.51,20230302,8260,7.51,20230822,1.41,N,049430,500,45 억,,1484540,N,N,0,N,00,N
20240228,140509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,10,2,0.11,64866180,7314,126.43,9010,9010,8850,11600,6260,8930,8868.77,16.41,0,-24,9036,8982,8926,8872,8816,8955,8845,45,2670,500,6420,10,1,9048000,809,5.09,0.41,12,0.08,1756.00,21548.00,10150,20230302,-11.92,8260,20230822,8.23,9840,-9.15,20240122,8550,4.56,20240117,10150,-11.92,20230302,8260,8.23,20230822,1.41,N,049430,500,45 억,,1484540,N,N,0,N,00,N
20240228,130510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8910,-20,5,-0.22,56864270,6414,110.87,9010,9010,8850,11600,6260,8930,8865.65,16.41,0,3,9036,8982,8926,8872,8816,8955,8845,45,2670,500,6420,10,1,9048000,806,5.07,0.41,12,0.07,1756.00,21548.00,10150,20230302,-12.22,8260,20230822,7.87,9840,-9.45,20240122,8550,4.21,20240117,10150,-12.22,20230302,8260,7.87,20230822,1.41,N,049430,500,45 억,,1484540,N,N,0,N,00,N
20240228,120510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8890,-40,5,-0.45,55574420,6269,108.37,9010,9010,8850,11600,6260,8930,8864.96,16.41,0,3,9036,8982,8926,8872,8816,8955,8845,45,2670,500,6420,10,1,9048000,804,5.06,0.41,12,0.07,1756.00,21548.00,10150,20230302,-12.41,8260,20230822,7.63,9840,-9.65,20240122,8550,3.98,20240117,10150,-12.41,20230302,8260,7.63,20230822,1.41,N,049430,500,45 억,,1484540,N,N,0,N,00,N
20240228,110447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8880,-50,5,-0.56,52296530,5902,102.02,9010,9010,8850,11600,6260,8930,8860.81,16.41,0,3,9036,8982,8926,8872,8816,8955,8845,45,2670,500,6420,10,1,9048000,803,5.06,0.41,12,0.07,1756.00,21548.00,10150,20230302,-12.51,8260,20230822,7.51,9840,-9.76,20240122,8550,3.86,20240117,10150,-12.51,20230302,8260,7.51,20230822,1.41,N,049430,500,45 억,,1484540,N,N,0,N,00,N
20240228,100507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8890,-40,5,-0.45,51896580,5857,101.24,9010,9010,8850,11600,6260,8930,8860.61,16.41,0,39,9036,8982,8926,8872,8816,8955,8845,45,2670,500,6420,10,1,9048000,804,5.06,0.41,12,0.06,1756.00,21548.00,10150,20230302,-12.41,8260,20230822,7.63,9840,-9.65,20240122,8550,3.98,20240117,10150,-12.41,20230302,8260,7.63,20230822,1.41,N,049430,500,45 억,,1484540,N,N,0,N,00,N
20240228,090509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9000,70,2,0.78,396420,44,0.76,9010,9010,9000,11600,6260,8930,9009.55,16.41,0,-6,9036,8982,8926,8872,8816,8955,8845,45,2670,500,6420,10,1,9048000,814,5.13,0.42,12,0.00,1756.00,21548.00,10150,20230302,-11.33,8260,20230822,8.96,9840,-8.54,20240122,8550,5.26,20240117,10150,-11.33,20230302,8260,8.96,20230822,1.41,N,049430,500,45 억,,1484540,N,N,0,N,00,N
20240227,160509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-50,5,-0.56,51423600,5765,137.39,8970,8980,8870,11670,6290,8980,8919.97,16.41,0,-207,9040,9010,8970,8940,8900,9025,8955,45,2690,500,6460,10,1,9048000,808,5.09,0.41,12,0.06,1756.00,21548.00,10150,20230302,-12.02,8260,20230822,8.11,9840,-9.25,20240122,8550,4.44,20240117,10150,-12.02,20230302,8260,8.11,20230822,1.41,N,049430,500,45 억,,1484748,N,N,0,N,00,N
20240227,150510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-60,5,-0.67,48995910,5492,130.89,8970,8980,8870,11670,6290,8980,8921.32,16.41,0,-207,9040,9010,8970,8940,8900,9025,8955,45,2690,500,6460,10,1,9048000,807,5.08,0.41,12,0.06,1756.00,21548.00,10150,20230302,-12.12,8260,20230822,7.99,9840,-9.35,20240122,8550,4.33,20240117,10150,-12.12,20230302,8260,7.99,20230822,1.41,N,049430,500,45 억,,1484748,N,N,0,N,00,N
20240227,140508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-60,5,-0.67,48826230,5473,130.43,8970,8980,8870,11670,6290,8980,8921.29,16.41,0,-207,9040,9010,8970,8940,8900,9025,8955,45,2690,500,6460,10,1,9048000,807,5.08,0.41,12,0.06,1756.00,21548.00,10150,20230302,-12.12,8260,20230822,7.99,9840,-9.35,20240122,8550,4.33,20240117,10150,-12.12,20230302,8260,7.99,20230822,1.41,N,049430,500,45 억,,1484748,N,N,0,N,00,N
20240227,130434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8880,-100,5,-1.11,39817510,4463,106.36,8970,8980,8870,11670,6290,8980,8921.69,16.41,0,-173,9040,9010,8970,8940,8900,9025,8955,45,2690,500,6460,10,1,9048000,803,5.06,0.41,12,0.05,1756.00,21548.00,10150,20230302,-12.51,8260,20230822,7.51,9840,-9.76,20240122,8550,3.86,20240117,10150,-12.51,20230302,8260,7.51,20230822,1.41,N,049430,500,45 억,,1484748,N,N,0,N,00,N
20240227,120511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,-30,5,-0.33,25675340,2871,68.42,8970,8980,8900,11670,6290,8980,8943.00,16.41,0,-173,9040,9010,8970,8940,8900,9025,8955,45,2690,500,6460,10,1,9048000,810,5.10,0.42,12,0.03,1756.00,21548.00,10150,20230302,-11.82,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10150,-11.82,20230302,8260,8.35,20230822,1.41,N,049430,500,45 억,,1484748,N,N,0,N,00,N
20240227,110508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-60,5,-0.67,20429130,2282,54.39,8970,8980,8900,11670,6290,8980,8952.29,16.41,0,-223,9040,9010,8970,8940,8900,9025,8955,45,2690,500,6460,10,1,9048000,807,5.08,0.41,12,0.03,1756.00,21548.00,10150,20230302,-12.12,8260,20230822,7.99,9840,-9.35,20240122,8550,4.33,20240117,10150,-12.12,20230302,8260,7.99,20230822,1.41,N,049430,500,45 억,,1484748,N,N,0,N,00,N
20240227,100506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,-80,5,-0.89,10860780,1216,28.98,8970,8970,8900,11670,6290,8980,8931.56,16.41,0,-8,9040,9010,8970,8940,8900,9025,8955,45,2690,500,6460,10,1,9048000,805,5.07,0.41,12,0.01,1756.00,21548.00,10150,20230302,-12.32,8260,20230822,7.75,9840,-9.55,20240122,8550,4.09,20240117,10150,-12.32,20230302,8260,7.75,20230822,1.41,N,049430,500,45 억,,1484748,N,N,0,N,00,N
20240227,090507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-60,5,-0.67,7298340,817,19.47,8970,8970,8920,11670,6290,8980,8933.10,16.41,0,0,9040,9010,8970,8940,8900,9025,8955,45,2690,500,6460,10,1,9048000,807,5.08,0.41,12,0.01,1756.00,21548.00,10150,20230302,-12.12,8260,20230822,7.99,9840,-9.35,20240122,8550,4.33,20240117,10150,-12.12,20230302,8260,7.99,20230822,1.41,N,049430,500,45 억,,1484748,N,N,0,N,00,N
20240226,160507,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8980,10,2,0.11,37531340,4195,29.56,8950,9000,8930,11660,6280,8970,8946.68,16.41,0,-301,9196,9082,8966,8852,8736,9025,8795,45,2690,500,6450,10,1,9048000,813,5.11,0.42,12,0.05,1756.00,21548.00,10150,20230302,-11.53,8260,20230822,8.72,9840,-8.74,20240122,8550,5.03,20240117,10150,-11.53,20230302,8260,8.72,20230822,1.41,N,049430,500,45 억,,1485050,N,N,0,N,00,N
20240226,150505,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8980,10,2,0.11,36036180,4028,28.38,8950,9000,8930,11660,6280,8970,8946.42,16.41,0,-360,9196,9082,8966,8852,8736,9025,8795,45,2690,500,6450,10,1,9048000,813,5.11,0.42,12,0.04,1756.00,21548.00,10150,20230302,-11.53,8260,20230822,8.72,9840,-8.74,20240122,8550,5.03,20240117,10150,-11.53,20230302,8260,8.72,20230822,1.41,N,049430,500,45 억,,1485050,N,N,0,N,00,N
20240226,140506,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8980,10,2,0.11,8603290,960,6.76,8950,9000,8940,11660,6280,8970,8961.76,16.41,0,-87,9196,9082,8966,8852,8736,9025,8795,45,2690,500,6450,10,1,9048000,813,5.11,0.42,12,0.01,1756.00,21548.00,10150,20230302,-11.53,8260,20230822,8.72,9840,-8.74,20240122,8550,5.03,20240117,10150,-11.53,20230302,8260,8.72,20230822,1.41,N,049430,500,45 억,,1485050,N,N,0,N,00,N
20240226,130504,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8980,10,2,0.11,8603290,960,6.76,8950,9000,8940,11660,6280,8970,8961.76,16.41,0,-87,9196,9082,8966,8852,8736,9025,8795,45,2690,500,6450,10,1,9048000,813,5.11,0.42,12,0.01,1756.00,21548.00,10150,20230302,-11.53,8260,20230822,8.72,9840,-8.74,20240122,8550,5.03,20240117,10150,-11.53,20230302,8260,8.72,20230822,1.41,N,049430,500,45 억,,1485050,N,N,0,N,00,N
20240226,120502,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8980,10,2,0.11,6783510,757,5.33,8950,9000,8950,11660,6280,8970,8961.04,16.41,0,-87,9196,9082,8966,8852,8736,9025,8795,45,2690,500,6450,10,1,9048000,813,5.11,0.42,12,0.01,1756.00,21548.00,10150,20230302,-11.53,8260,20230822,8.72,9840,-8.74,20240122,8550,5.03,20240117,10150,-11.53,20230302,8260,8.72,20230822,1.41,N,049430,500,45 억,,1485050,N,N,0,N,00,N
20240226,110502,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8950,-20,5,-0.22,6011230,671,4.73,8950,9000,8950,11660,6280,8970,8958.61,16.41,0,-69,9196,9082,8966,8852,8736,9025,8795,45,2690,500,6450,10,1,9048000,810,5.10,0.42,12,0.01,1756.00,21548.00,10150,20230302,-11.82,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10150,-11.82,20230302,8260,8.35,20230822,1.41,N,049430,500,45 억,,1485050,N,N,0,N,00,N
20240226,100459,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8980,10,2,0.11,3075550,343,2.42,8950,9000,8950,11660,6280,8970,8966.62,16.41,0,-32,9196,9082,8966,8852,8736,9025,8795,45,2690,500,6450,10,1,9048000,813,5.11,0.42,12,0.00,1756.00,21548.00,10150,20230302,-11.53,8260,20230822,8.72,9840,-8.74,20240122,8550,5.03,20240117,10150,-11.53,20230302,8260,8.72,20230822,1.41,N,049430,500,45 억,,1485050,N,N,0,N,00,N
20240226,090458,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8950,-20,5,-0.22,671250,75,0.53,8950,8950,8950,11660,6280,8970,8950.00,16.41,0,1,9196,9082,8966,8852,8736,9025,8795,45,2690,500,6450,10,1,9048000,810,5.10,0.42,12,0.00,1756.00,21548.00,10150,20230302,-11.82,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10150,-11.82,20230302,8260,8.35,20230822,1.41,N,049430,500,45 억,,1485050,N,N,0,N,00,N
20240223,160501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,-90,5,-0.99,126972250,14192,529.16,9080,9080,8850,11770,6350,9060,8946.75,16.40,0,1396,9153,9106,9043,8996,8933,9130,9020,45,2710,500,6520,10,1,9048000,812,5.11,0.42,12,0.16,1756.00,21548.00,10320,20230217,-13.08,8260,20230822,8.60,9840,-8.84,20240122,8550,4.91,20240117,10150,-11.63,20230302,8260,8.60,20230822,1.42,N,049430,500,45 억,,1483655,N,N,0,N,00,N
20240223,150458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8870,-190,5,-2.10,107805470,12033,448.66,9080,9080,8860,11770,6350,9060,8959.15,16.40,0,1036,9153,9106,9043,8996,8933,9130,9020,45,2710,500,6520,10,1,9048000,803,5.05,0.41,12,0.13,1756.00,21548.00,10320,20230217,-14.05,8260,20230822,7.38,9840,-9.86,20240122,8550,3.74,20240117,10150,-12.61,20230302,8260,7.38,20230822,1.42,N,049430,500,45 억,,1483655,N,N,0,N,00,N
20240223,140459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,-110,5,-1.21,88767560,9893,368.87,9080,9080,8930,11770,6350,9060,8972.76,16.40,0,292,9153,9106,9043,8996,8933,9130,9020,45,2710,500,6520,10,1,9048000,810,5.10,0.42,12,0.11,1756.00,21548.00,10320,20230217,-13.28,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10150,-11.82,20230302,8260,8.35,20230822,1.42,N,049430,500,45 억,,1483655,N,N,0,N,00,N
20240223,130457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,-110,5,-1.21,86145600,9600,357.94,9080,9080,8930,11770,6350,9060,8973.50,16.40,0,291,9153,9106,9043,8996,8933,9130,9020,45,2710,500,6520,10,1,9048000,810,5.10,0.42,12,0.11,1756.00,21548.00,10320,20230217,-13.28,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10150,-11.82,20230302,8260,8.35,20230822,1.42,N,049430,500,45 억,,1483655,N,N,0,N,00,N
20240223,120457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,-110,5,-1.21,81773590,9111,339.71,9080,9080,8950,11770,6350,9060,8975.26,16.40,0,120,9153,9106,9043,8996,8933,9130,9020,45,2710,500,6520,10,1,9048000,810,5.10,0.42,12,0.10,1756.00,21548.00,10320,20230217,-13.28,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10150,-11.82,20230302,8260,8.35,20230822,1.42,N,049430,500,45 억,,1483655,N,N,0,N,00,N
20240223,110455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8960,-100,5,-1.10,60614730,6754,251.83,9080,9080,8950,11770,6350,9060,8974.64,16.40,0,178,9153,9106,9043,8996,8933,9130,9020,45,2710,500,6520,10,1,9048000,811,5.10,0.42,12,0.07,1756.00,21548.00,10320,20230217,-13.18,8260,20230822,8.47,9840,-8.94,20240122,8550,4.80,20240117,10150,-11.72,20230302,8260,8.47,20230822,1.42,N,049430,500,45 억,,1483655,N,N,0,N,00,N
20240223,100452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9010,-50,5,-0.55,4717500,524,19.54,9080,9080,8960,11770,6350,9060,9002.86,16.40,0,-126,9153,9106,9043,8996,8933,9130,9020,45,2710,500,6520,10,1,9048000,815,5.13,0.42,12,0.01,1756.00,21548.00,10320,20230217,-12.69,8260,20230822,9.08,9840,-8.43,20240122,8550,5.38,20240117,10150,-11.23,20230302,8260,9.08,20230822,1.42,N,049430,500,45 억,,1483655,N,N,0,N,00,N
20240223,090456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,-70,5,-0.77,1569050,174,6.49,9080,9080,8990,11770,6350,9060,9017.53,16.40,0,-35,9153,9106,9043,8996,8933,9130,9020,45,2710,500,6520,10,1,9048000,813,5.12,0.42,12,0.00,1756.00,21548.00,10320,20230217,-12.89,8260,20230822,8.84,9840,-8.64,20240122,8550,5.15,20240117,10150,-11.43,20230302,8260,8.84,20230822,1.42,N,049430,500,45 억,,1483655,N,N,0,N,00,N
20240222,160448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9060,80,2,0.89,24215910,2682,41.00,9030,9090,8980,11670,6290,8980,9028.82,16.40,0,-231,9060,9020,8970,8930,8880,9040,8950,45,2690,500,6460,10,1,9048000,820,5.16,0.42,12,0.03,1756.00,21548.00,10340,20230216,-12.38,8260,20230822,9.69,9840,-7.93,20240122,8550,5.96,20240117,10150,-10.74,20230302,8260,9.69,20230822,1.42,N,049430,500,45 억,,1483887,N,N,0,N,00,N
20240222,150457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9030,50,2,0.56,18726000,2076,31.73,9030,9090,8980,11670,6290,8980,9020.23,16.40,0,-223,9060,9020,8970,8930,8880,9040,8950,45,2690,500,6460,10,1,9048000,817,5.14,0.42,12,0.02,1756.00,21548.00,10340,20230216,-12.67,8260,20230822,9.32,9840,-8.23,20240122,8550,5.61,20240117,10150,-11.03,20230302,8260,9.32,20230822,1.42,N,049430,500,45 억,,1483887,N,N,0,N,00,N
20240222,140455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9000,20,2,0.22,18075900,2004,30.63,9030,9090,8980,11670,6290,8980,9019.91,16.40,0,-222,9060,9020,8970,8930,8880,9040,8950,45,2690,500,6460,10,1,9048000,814,5.13,0.42,12,0.02,1756.00,21548.00,10340,20230216,-12.96,8260,20230822,8.96,9840,-8.54,20240122,8550,5.26,20240117,10150,-11.33,20230302,8260,8.96,20230822,1.42,N,049430,500,45 억,,1483887,N,N,0,N,00,N
20240222,130446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,10,2,0.11,17714710,1964,30.02,9030,9090,8980,11670,6290,8980,9019.71,16.40,0,-222,9060,9020,8970,8930,8880,9040,8950,45,2690,500,6460,10,1,9048000,813,5.12,0.42,12,0.02,1756.00,21548.00,10340,20230216,-13.06,8260,20230822,8.84,9840,-8.64,20240122,8550,5.15,20240117,10150,-11.43,20230302,8260,8.84,20230822,1.42,N,049430,500,45 억,,1483887,N,N,0,N,00,N
20240222,120453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9000,20,2,0.22,17390760,1928,29.47,9030,9090,8980,11670,6290,8980,9020.10,16.40,0,-222,9060,9020,8970,8930,8880,9040,8950,45,2690,500,6460,10,1,9048000,814,5.13,0.42,12,0.02,1756.00,21548.00,10340,20230216,-12.96,8260,20230822,8.96,9840,-8.54,20240122,8550,5.26,20240117,10150,-11.33,20230302,8260,8.96,20230822,1.42,N,049430,500,45 억,,1483887,N,N,0,N,00,N
20240222,110450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9060,80,2,0.89,11235270,1244,19.02,9030,9090,8980,11670,6290,8980,9031.57,16.40,0,-122,9060,9020,8970,8930,8880,9040,8950,45,2690,500,6460,10,1,9048000,820,5.16,0.42,12,0.01,1756.00,21548.00,10340,20230216,-12.38,8260,20230822,9.69,9840,-7.93,20240122,8550,5.96,20240117,10150,-10.74,20230302,8260,9.69,20230822,1.42,N,049430,500,45 억,,1483887,N,N,0,N,00,N
20240222,100446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8980,0,3,0.00,9055050,1003,15.33,9030,9090,8980,11670,6290,8980,9027.97,16.40,0,-40,9060,9020,8970,8930,8880,9040,8950,45,2690,500,6460,10,1,9048000,813,5.11,0.42,12,0.01,1756.00,21548.00,10340,20230216,-13.15,8260,20230822,8.72,9840,-8.74,20240122,8550,5.03,20240117,10150,-11.53,20230302,8260,8.72,20230822,1.42,N,049430,500,45 억,,1483887,N,N,0,N,00,N
20240222,090454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9030,50,2,0.56,460500,51,0.78,9030,9030,9020,11670,6290,8980,9029.41,16.40,0,-8,9060,9020,8970,8930,8880,9040,8950,45,2690,500,6460,10,1,9048000,817,5.14,0.42,12,0.00,1756.00,21548.00,10340,20230216,-12.67,8260,20230822,9.32,9840,-8.23,20240122,8550,5.61,20240117,10150,-11.03,20230302,8260,9.32,20230822,1.42,N,049430,500,45 억,,1483887,N,N,0,N,00,N
20240221,160450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8980,30,2,0.34,58629730,6542,131.63,8950,9010,8920,11630,6270,8950,8962.05,16.40,0,-42,9123,9036,8963,8876,8803,9000,8840,45,2680,500,6440,10,1,9048000,813,5.11,0.42,12,0.07,1756.00,21548.00,10440,20230215,-13.98,8260,20230822,8.72,9840,-8.74,20240122,8550,5.03,20240117,10150,-11.53,20230302,8260,8.72,20230822,1.42,N,049430,500,45 억,,1483930,N,N,0,N,00,N
20240221,150446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-20,5,-0.22,55701500,6215,125.05,8950,9010,8920,11630,6270,8950,8962.43,16.40,0,-132,9123,9036,8963,8876,8803,9000,8840,45,2680,500,6440,10,1,9048000,808,5.09,0.41,12,0.07,1756.00,21548.00,10440,20230215,-14.46,8260,20230822,8.11,9840,-9.25,20240122,8550,4.44,20240117,10150,-12.02,20230302,8260,8.11,20230822,1.42,N,049430,500,45 억,,1483930,N,N,0,N,00,N
20240221,140448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,0,3,0.00,48075180,5361,107.87,8950,9010,8920,11630,6270,8950,8967.58,16.40,0,-116,9123,9036,8963,8876,8803,9000,8840,45,2680,500,6440,10,1,9048000,810,5.10,0.42,12,0.06,1756.00,21548.00,10440,20230215,-14.27,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10150,-11.82,20230302,8260,8.35,20230822,1.42,N,049430,500,45 억,,1483930,N,N,0,N,00,N
20240221,130448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8960,10,2,0.11,43530770,4852,97.63,8950,9010,8930,11630,6270,8950,8971.72,16.40,0,-115,9123,9036,8963,8876,8803,9000,8840,45,2680,500,6440,10,1,9048000,811,5.10,0.42,12,0.05,1756.00,21548.00,10440,20230215,-14.18,8260,20230822,8.47,9840,-8.94,20240122,8550,4.80,20240117,10150,-11.72,20230302,8260,8.47,20230822,1.42,N,049430,500,45 억,,1483930,N,N,0,N,00,N
20240221,120448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-20,5,-0.22,26248420,2921,58.77,8950,9010,8930,11630,6270,8950,8986.11,16.40,0,-295,9123,9036,8963,8876,8803,9000,8840,45,2680,500,6440,10,1,9048000,808,5.09,0.41,12,0.03,1756.00,21548.00,10440,20230215,-14.46,8260,20230822,8.11,9840,-9.25,20240122,8550,4.44,20240117,10150,-12.02,20230302,8260,8.11,20230822,1.42,N,049430,500,45 억,,1483930,N,N,0,N,00,N
20240221,110450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9000,50,2,0.56,17994080,2001,40.26,8950,9010,8940,11630,6270,8950,8992.54,16.40,0,-223,9123,9036,8963,8876,8803,9000,8840,45,2680,500,6440,10,1,9048000,814,5.13,0.42,12,0.02,1756.00,21548.00,10440,20230215,-13.79,8260,20230822,8.96,9840,-8.54,20240122,8550,5.26,20240117,10150,-11.33,20230302,8260,8.96,20230822,1.42,N,049430,500,45 억,,1483930,N,N,0,N,00,N
20240221,100446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8960,10,2,0.11,2449050,273,5.49,8950,9010,8950,11630,6270,8950,8970.88,16.40,0,-29,9123,9036,8963,8876,8803,9000,8840,45,2680,500,6440,10,1,9048000,811,5.10,0.42,12,0.00,1756.00,21548.00,10440,20230215,-14.18,8260,20230822,8.47,9840,-8.94,20240122,8550,4.80,20240117,10150,-11.72,20230302,8260,8.47,20230822,1.42,N,049430,500,45 억,,1483930,N,N,0,N,00,N
20240221,090446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8980,30,2,0.34,456590,51,1.03,8950,9000,8950,11630,6270,8950,8952.75,16.40,0,-6,9123,9036,8963,8876,8803,9000,8840,45,2680,500,6440,10,1,9048000,813,5.11,0.42,12,0.00,1756.00,21548.00,10440,20230215,-13.98,8260,20230822,8.72,9840,-8.74,20240122,8550,5.03,20240117,10150,-11.53,20230302,8260,8.72,20230822,1.42,N,049430,500,45 억,,1483930,N,N,0,N,00,N
20240220,160441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,-20,5,-0.22,44379570,4969,36.97,8970,9050,8890,11660,6280,8970,8931.29,16.40,0,290,9103,9036,9003,8936,8903,9020,8920,45,2690,500,6450,10,1,9048000,810,5.10,0.42,12,0.05,1756.00,21548.00,10440,20230215,-14.27,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10150,-11.82,20230302,8260,8.35,20230822,1.42,N,049430,500,45 억,,1483641,N,N,0,N,00,N
20240220,150444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-40,5,-0.45,36459800,4081,30.36,8970,9050,8890,11660,6280,8970,8934.04,16.40,0,657,9103,9036,9003,8936,8903,9020,8920,45,2690,500,6450,10,1,9048000,808,5.09,0.41,12,0.05,1756.00,21548.00,10440,20230215,-14.46,8260,20230822,8.11,9840,-9.25,20240122,8550,4.44,20240117,10150,-12.02,20230302,8260,8.11,20230822,1.42,N,049430,500,45 억,,1483641,N,N,0,N,00,N
20240220,140444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,-20,5,-0.22,35889010,4017,29.88,8970,9050,8890,11660,6280,8970,8934.28,16.40,0,664,9103,9036,9003,8936,8903,9020,8920,45,2690,500,6450,10,1,9048000,810,5.10,0.42,12,0.04,1756.00,21548.00,10440,20230215,-14.27,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10150,-11.82,20230302,8260,8.35,20230822,1.42,N,049430,500,45 억,,1483641,N,N,0,N,00,N
20240220,130446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,20,2,0.22,15097190,1683,12.52,8970,9050,8950,11660,6280,8970,8970.40,16.40,0,160,9103,9036,9003,8936,8903,9020,8920,45,2690,500,6450,10,1,9048000,813,5.12,0.42,12,0.02,1756.00,21548.00,10440,20230215,-13.89,8260,20230822,8.84,9840,-8.64,20240122,8550,5.15,20240117,10150,-11.43,20230302,8260,8.84,20230822,1.42,N,049430,500,45 억,,1483641,N,N,0,N,00,N
20240220,120442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,20,2,0.22,14557800,1623,12.07,8970,9050,8950,11660,6280,8970,8969.69,16.40,0,162,9103,9036,9003,8936,8903,9020,8920,45,2690,500,6450,10,1,9048000,813,5.12,0.42,12,0.02,1756.00,21548.00,10440,20230215,-13.89,8260,20230822,8.84,9840,-8.64,20240122,8550,5.15,20240117,10150,-11.43,20230302,8260,8.84,20230822,1.42,N,049430,500,45 억,,1483641,N,N,0,N,00,N
20240220,110442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8980,10,2,0.11,6480640,722,5.37,8970,9050,8960,11660,6280,8970,8975.96,16.40,0,162,9103,9036,9003,8936,8903,9020,8920,45,2690,500,6450,10,1,9048000,813,5.11,0.42,12,0.01,1756.00,21548.00,10440,20230215,-13.98,8260,20230822,8.72,9840,-8.74,20240122,8550,5.03,20240117,10150,-11.53,20230302,8260,8.72,20230822,1.42,N,049430,500,45 억,,1483641,N,N,0,N,00,N
20240220,100434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8960,-10,5,-0.11,2604710,290,2.16,8970,9050,8960,11660,6280,8970,8981.76,16.40,0,127,9103,9036,9003,8936,8903,9020,8920,45,2690,500,6450,10,1,9048000,811,5.10,0.42,12,0.00,1756.00,21548.00,10440,20230215,-14.18,8260,20230822,8.47,9840,-8.94,20240122,8550,4.80,20240117,10150,-11.72,20230302,8260,8.47,20230822,1.42,N,049430,500,45 억,,1483641,N,N,0,N,00,N
20240220,090444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9050,80,2,0.89,134690,15,0.11,8970,9050,8970,11660,6280,8970,8979.33,16.40,0,7,9103,9036,9003,8936,8903,9020,8920,45,2690,500,6450,10,1,9048000,819,5.15,0.42,12,0.00,1756.00,21548.00,10440,20230215,-13.31,8260,20230822,9.56,9840,-8.03,20240122,8550,5.85,20240117,10150,-10.84,20230302,8260,9.56,20230822,1.42,N,049430,500,45 억,,1483641,N,N,0,N,00,N
20240219,160444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,20,2,0.22,120738860,13441,183.67,8970,9070,8970,11630,6270,8950,8987.79,16.38,0,1562,9050,9000,8920,8870,8790,8960,8830,45,2680,500,6440,10,1,9048000,812,5.11,0.42,12,0.15,1756.00,21548.00,10440,20230215,-14.08,8260,20230822,8.60,9840,-8.84,20240122,8550,4.91,20240117,10150,-11.63,20230302,8260,8.60,20230822,1.42,N,049430,500,45 억,,1482080,N,N,0,N,00,N
20240219,150447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9010,60,2,0.67,76687170,8530,116.56,8970,9070,8970,11630,6270,8950,8990.29,16.38,0,1532,9050,9000,8920,8870,8790,8960,8830,45,2680,500,6440,10,1,9048000,815,5.13,0.42,12,0.09,1756.00,21548.00,10440,20230215,-13.70,8260,20230822,9.08,9840,-8.43,20240122,8550,5.38,20240117,10150,-11.23,20230302,8260,9.08,20230822,1.42,N,049430,500,45 억,,1482080,N,N,0,N,00,N
20240219,140446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,40,2,0.45,39575590,4394,60.04,8970,9070,8970,11630,6270,8950,9006.73,16.38,0,512,9050,9000,8920,8870,8790,8960,8830,45,2680,500,6440,10,1,9048000,813,5.12,0.42,12,0.05,1756.00,21548.00,10440,20230215,-13.89,8260,20230822,8.84,9840,-8.64,20240122,8550,5.15,20240117,10150,-11.43,20230302,8260,8.84,20230822,1.42,N,049430,500,45 억,,1482080,N,N,0,N,00,N
20240219,130446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8980,30,2,0.34,30091200,3339,45.63,8970,9070,8970,11630,6270,8950,9012.04,16.38,0,483,9050,9000,8920,8870,8790,8960,8830,45,2680,500,6440,10,1,9048000,813,5.11,0.42,12,0.04,1756.00,21548.00,10440,20230215,-13.98,8260,20230822,8.72,9840,-8.74,20240122,8550,5.03,20240117,10150,-11.53,20230302,8260,8.72,20230822,1.42,N,049430,500,45 억,,1482080,N,N,0,N,00,N
20240219,120445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,40,2,0.45,26993040,2994,40.91,8970,9070,8970,11630,6270,8950,9015.71,16.38,0,473,9050,9000,8920,8870,8790,8960,8830,45,2680,500,6440,10,1,9048000,813,5.12,0.42,12,0.03,1756.00,21548.00,10440,20230215,-13.89,8260,20230822,8.84,9840,-8.64,20240122,8550,5.15,20240117,10150,-11.43,20230302,8260,8.84,20230822,1.42,N,049430,500,45 억,,1482080,N,N,0,N,00,N
20240219,110444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9020,70,2,0.78,24465790,2713,37.07,8970,9070,8970,11630,6270,8950,9017.98,16.38,0,386,9050,9000,8920,8870,8790,8960,8830,45,2680,500,6440,10,1,9048000,816,5.14,0.42,12,0.03,1756.00,21548.00,10440,20230215,-13.60,8260,20230822,9.20,9840,-8.33,20240122,8550,5.50,20240117,10150,-11.13,20230302,8260,9.20,20230822,1.42,N,049430,500,45 억,,1482080,N,N,0,N,00,N
20240219,100440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9030,80,2,0.89,14004810,1553,21.22,8970,9060,8970,11630,6270,8950,9017.91,16.38,0,149,9050,9000,8920,8870,8790,8960,8830,45,2680,500,6440,10,1,9048000,817,5.14,0.42,12,0.02,1756.00,21548.00,10440,20230215,-13.51,8260,20230822,9.32,9840,-8.23,20240122,8550,5.61,20240117,10150,-11.03,20230302,8260,9.32,20230822,1.42,N,049430,500,45 억,,1482080,N,N,0,N,00,N
20240219,090443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,20,2,0.22,322930,36,0.49,8970,8980,8970,11630,6270,8950,8970.28,16.38,0,0,9050,9000,8920,8870,8790,8960,8830,45,2680,500,6440,10,1,9048000,812,5.11,0.42,12,0.00,1756.00,21548.00,10440,20230215,-14.08,8260,20230822,8.60,9840,-8.84,20240122,8550,4.91,20240117,10150,-11.63,20230302,8260,8.60,20230822,1.42,N,049430,500,45 억,,1482080,N,N,0,N,00,N
20240216,160440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,20,2,0.22,65019420,7318,640.24,8970,8970,8840,11600,6260,8930,8884.86,16.36,0,1753,9030,8980,8930,8880,8830,9005,8905,45,2670,500,6420,10,1,9048000,810,5.10,0.42,12,0.08,1756.00,21548.00,10440,20230215,-14.27,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10340,-13.44,20230216,8260,8.35,20230822,1.41,N,049430,500,45 억,,1480328,N,N,0,N,00,N
20240216,150442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8850,-80,5,-0.90,61259310,6897,603.41,8970,8970,8840,11600,6260,8930,8882.02,16.36,0,1743,9030,8980,8930,8880,8830,9005,8905,45,2670,500,6420,10,1,9048000,801,5.04,0.41,12,0.08,1756.00,21548.00,10440,20230215,-15.23,8260,20230822,7.14,9840,-10.06,20240122,8550,3.51,20240117,10340,-14.41,20230216,8260,7.14,20230822,1.41,N,049430,500,45 억,,1480328,N,N,0,N,00,N
20240216,140445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,0,3,0.00,17527600,1963,171.74,8970,8970,8840,11600,6260,8930,8928.99,16.36,0,240,9030,8980,8930,8880,8830,9005,8905,45,2670,500,6420,10,1,9048000,808,5.09,0.41,12,0.02,1756.00,21548.00,10440,20230215,-14.46,8260,20230822,8.11,9840,-9.25,20240122,8550,4.44,20240117,10340,-13.64,20230216,8260,8.11,20230822,1.41,N,049430,500,45 억,,1480328,N,N,0,N,00,N
20240216,130440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8870,-60,5,-0.67,17482920,1958,171.30,8970,8970,8840,11600,6260,8930,8928.97,16.36,0,237,9030,8980,8930,8880,8830,9005,8905,45,2670,500,6420,10,1,9048000,803,5.05,0.41,12,0.02,1756.00,21548.00,10440,20230215,-15.04,8260,20230822,7.38,9840,-9.86,20240122,8550,3.74,20240117,10340,-14.22,20230216,8260,7.38,20230822,1.41,N,049430,500,45 억,,1480328,N,N,0,N,00,N
20240216,120442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,20,2,0.22,13873640,1553,135.87,8970,8970,8840,11600,6260,8930,8933.44,16.36,0,28,9030,8980,8930,8880,8830,9005,8905,45,2670,500,6420,10,1,9048000,810,5.10,0.42,12,0.02,1756.00,21548.00,10440,20230215,-14.27,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10340,-13.44,20230216,8260,8.35,20230822,1.41,N,049430,500,45 억,,1480328,N,N,0,N,00,N
20240216,110443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,0,3,0.00,10854660,1215,106.30,8970,8970,8840,11600,6260,8930,8933.88,16.36,0,-43,9030,8980,8930,8880,8830,9005,8905,45,2670,500,6420,10,1,9048000,808,5.09,0.41,12,0.01,1756.00,21548.00,10440,20230215,-14.46,8260,20230822,8.11,9840,-9.25,20240122,8550,4.44,20240117,10340,-13.64,20230216,8260,8.11,20230822,1.41,N,049430,500,45 억,,1480328,N,N,0,N,00,N
20240216,100440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,10,2,0.11,5718210,641,56.08,8970,8970,8840,11600,6260,8930,8920.76,16.36,0,-9,9030,8980,8930,8880,8830,9005,8905,45,2670,500,6420,10,1,9048000,809,5.09,0.41,12,0.01,1756.00,21548.00,10440,20230215,-14.37,8260,20230822,8.23,9840,-9.15,20240122,8550,4.56,20240117,10340,-13.54,20230216,8260,8.23,20230822,1.41,N,049430,500,45 억,,1480328,N,N,0,N,00,N
20240216,090436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,40,2,0.45,71760,8,0.70,8970,8970,8970,11600,6260,8930,8970.00,16.36,0,-1,9030,8980,8930,8880,8830,9005,8905,45,2670,500,6420,10,1,9048000,812,5.11,0.42,12,0.00,1756.00,21548.00,10440,20230215,-14.08,8260,20230822,8.60,9840,-8.84,20240122,8550,4.91,20240117,10340,-13.25,20230216,8260,8.60,20230822,1.41,N,049430,500,45 억,,1480328,N,N,0,N,00,N
20240215,160439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-10,5,-0.11,10210780,1142,8.46,8900,8980,8880,11620,6260,8940,8941.14,16.36,0,129,9020,8980,8900,8860,8780,9000,8880,45,2680,500,6430,10,1,9048000,808,5.09,0.41,12,0.01,1756.00,21548.00,10440,20230215,-14.46,8260,20230822,8.11,9840,-9.25,20240122,8550,4.44,20240117,10440,-14.46,20230215,8260,8.11,20230822,1.41,N,049430,500,45 억,,1480199,N,N,0,N,00,N
20240215,150442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,0,3,0.00,8827150,987,7.31,8900,8980,8880,11620,6260,8940,8943.41,16.36,0,113,9020,8980,8900,8860,8780,9000,8880,45,2680,500,6430,10,1,9048000,809,5.09,0.41,12,0.01,1756.00,21548.00,10440,20230215,-14.37,8260,20230822,8.23,9840,-9.15,20240122,8550,4.56,20240117,10440,-14.37,20230215,8260,8.23,20230822,1.41,N,049430,500,45 억,,1480199,N,N,0,N,00,N
20240215,140439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,0,3,0.00,8058280,901,6.68,8900,8980,8880,11620,6260,8940,8943.71,16.36,0,113,9020,8980,8900,8860,8780,9000,8880,45,2680,500,6430,10,1,9048000,809,5.09,0.41,12,0.01,1756.00,21548.00,10440,20230215,-14.37,8260,20230822,8.23,9840,-9.15,20240122,8550,4.56,20240117,10440,-14.37,20230215,8260,8.23,20230822,1.41,N,049430,500,45 억,,1480199,N,N,0,N,00,N
20240215,130436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,0,3,0.00,6404380,716,5.31,8900,8980,8880,11620,6260,8940,8944.66,16.36,0,90,9020,8980,8900,8860,8780,9000,8880,45,2680,500,6430,10,1,9048000,809,5.09,0.41,12,0.01,1756.00,21548.00,10440,20230215,-14.37,8260,20230822,8.23,9840,-9.15,20240122,8550,4.56,20240117,10440,-14.37,20230215,8260,8.23,20230822,1.41,N,049430,500,45 억,,1480199,N,N,0,N,00,N
20240215,120439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,0,3,0.00,4137700,463,3.43,8900,8980,8880,11620,6260,8940,8936.72,16.36,0,57,9020,8980,8900,8860,8780,9000,8880,45,2680,500,6430,10,1,9048000,809,5.09,0.41,12,0.01,1756.00,21548.00,10440,20230215,-14.37,8260,20230822,8.23,9840,-9.15,20240122,8550,4.56,20240117,10440,-14.37,20230215,8260,8.23,20230822,1.41,N,049430,500,45 억,,1480199,N,N,0,N,00,N
20240215,110437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-20,5,-0.22,3197740,358,2.65,8900,8940,8880,11620,6260,8940,8932.23,16.36,0,45,9020,8980,8900,8860,8780,9000,8880,45,2680,500,6430,10,1,9048000,807,5.08,0.41,12,0.00,1756.00,21548.00,10440,20230215,-14.56,8260,20230822,7.99,9840,-9.35,20240122,8550,4.33,20240117,10440,-14.56,20230215,8260,7.99,20230822,1.41,N,049430,500,45 억,,1480199,N,N,0,N,00,N
20240215,100435,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-10,5,-0.11,980830,110,0.82,8900,8940,8880,11620,6260,8940,8916.64,16.36,0,10,9020,8980,8900,8860,8780,9000,8880,45,2680,500,6430,10,1,9048000,808,5.09,0.41,12,0.00,1756.00,21548.00,10440,20230215,-14.46,8260,20230822,8.11,9840,-9.25,20240122,8550,4.44,20240117,10440,-14.46,20230215,8260,8.11,20230822,1.41,N,049430,500,45 억,,1480199,N,N,0,N,00,N
20240215,090435,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,0,3,0.00,178040,20,0.15,8900,8940,8900,11620,6260,8940,8902.00,16.36,0,2,9020,8980,8900,8860,8780,9000,8880,45,2680,500,6430,10,1,9048000,809,5.09,0.41,12,0.00,1756.00,21548.00,10440,20230215,-14.37,8260,20230822,8.23,9840,-9.15,20240122,8550,4.56,20240117,10440,-14.37,20230215,8260,8.23,20230822,1.41,N,049430,500,45 억,,1480199,N,N,0,N,00,N
20240214,160433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,-80,5,-0.89,119817940,13495,183.06,8940,8940,8820,11720,6320,9020,8878.59,16.34,0,1433,9100,9060,8980,8940,8860,9080,8960,45,2700,500,6490,10,1,9048000,809,5.09,0.41,12,0.15,1756.00,21548.00,10440,20230215,-14.37,8260,20230822,8.23,9840,-9.15,20240122,8550,4.56,20240117,10440,-14.37,20230215,8260,8.23,20230822,1.42,N,049430,500,45 억,,1478765,N,N,0,N,00,N
20240214,150434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8890,-130,5,-1.44,101018530,11379,154.35,8940,8940,8820,11720,6320,9020,8877.63,16.34,0,1370,9100,9060,8980,8940,8860,9080,8960,45,2700,500,6490,10,1,9048000,804,5.06,0.41,12,0.13,1756.00,21548.00,10440,20230215,-14.85,8260,20230822,7.63,9840,-9.65,20240122,8550,3.98,20240117,10440,-14.85,20230215,8260,7.63,20230822,1.42,N,049430,500,45 억,,1478765,N,N,0,N,00,N
20240214,140431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-90,5,-1.00,66256900,7475,101.40,8940,8940,8820,11720,6320,9020,8863.80,16.34,0,831,9100,9060,8980,8940,8860,9080,8960,45,2700,500,6490,10,1,9048000,808,5.09,0.41,12,0.08,1756.00,21548.00,10440,20230215,-14.46,8260,20230822,8.11,9840,-9.25,20240122,8550,4.44,20240117,10440,-14.46,20230215,8260,8.11,20230822,1.42,N,049430,500,45 억,,1478765,N,N,0,N,00,N
20240214,130434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8910,-110,5,-1.22,62997470,7110,96.45,8940,8940,8820,11720,6320,9020,8860.40,16.34,0,831,9100,9060,8980,8940,8860,9080,8960,45,2700,500,6490,10,1,9048000,806,5.07,0.41,12,0.08,1756.00,21548.00,10440,20230215,-14.66,8260,20230822,7.87,9840,-9.45,20240122,8550,4.21,20240117,10440,-14.66,20230215,8260,7.87,20230822,1.42,N,049430,500,45 억,,1478765,N,N,0,N,00,N
20240214,120430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-100,5,-1.11,62382110,7041,95.51,8940,8940,8820,11720,6320,9020,8859.84,16.34,0,822,9100,9060,8980,8940,8860,9080,8960,45,2700,500,6490,10,1,9048000,807,5.08,0.41,12,0.08,1756.00,21548.00,10440,20230215,-14.56,8260,20230822,7.99,9840,-9.35,20240122,8550,4.33,20240117,10440,-14.56,20230215,8260,7.99,20230822,1.42,N,049430,500,45 억,,1478765,N,N,0,N,00,N
20240214,110436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8890,-130,5,-1.44,61581000,6951,94.29,8940,8940,8820,11720,6320,9020,8859.30,16.34,0,791,9100,9060,8980,8940,8860,9080,8960,45,2700,500,6490,10,1,9048000,804,5.06,0.41,12,0.08,1756.00,21548.00,10440,20230215,-14.85,8260,20230822,7.63,9840,-9.65,20240122,8550,3.98,20240117,10440,-14.85,20230215,8260,7.63,20230822,1.42,N,049430,500,45 억,,1478765,N,N,0,N,00,N
20240214,090428,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-90,5,-1.00,1108510,124,1.68,8940,8940,8930,11720,6320,9020,8939.60,16.34,0,-1,9100,9060,8980,8940,8860,9080,8960,45,2700,500,6490,10,1,9048000,808,5.09,0.41,12,0.00,1756.00,21548.00,10440,20230215,-14.46,8260,20230822,8.11,9840,-9.25,20240122,8550,4.44,20240117,10440,-14.46,20230215,8260,8.11,20230822,1.42,N,049430,500,45 억,,1478765,N,N,0,N,00,N
20240213,160429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9020,80,2,0.89,66149010,7366,62.96,8980,9020,8900,11620,6260,8940,8980.16,16.33,0,788,9100,9020,8880,8800,8660,9060,8840,45,2680,500,6430,10,1,9048000,816,5.14,0.42,12,0.08,1756.00,21548.00,10440,20230215,-13.60,8260,20230822,9.20,9840,-8.33,20240122,8550,5.50,20240117,10440,-13.60,20230215,8260,9.20,20230822,1.43,N,049430,500,45 억,,1477978,N,N,0,N,00,N
20240213,150427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9000,60,2,0.67,61238550,6821,58.30,8980,9000,8900,11620,6260,8940,8977.94,16.33,0,703,9100,9020,8880,8800,8660,9060,8840,45,2680,500,6430,10,1,9048000,814,5.13,0.42,12,0.08,1756.00,21548.00,10440,20230215,-13.79,8260,20230822,8.96,9840,-8.54,20240122,8550,5.26,20240117,10440,-13.79,20230215,8260,8.96,20230822,1.43,N,049430,500,45 억,,1477978,N,N,0,N,00,N
20240213,140434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,30,2,0.34,33984430,3790,32.39,8980,8990,8900,11620,6260,8940,8966.87,16.33,0,372,9100,9020,8880,8800,8660,9060,8840,45,2680,500,6430,10,1,9048000,812,5.11,0.42,12,0.04,1756.00,21548.00,10440,20230215,-14.08,8260,20230822,8.60,9840,-8.84,20240122,8550,4.91,20240117,10440,-14.08,20230215,8260,8.60,20230822,1.43,N,049430,500,45 억,,1477978,N,N,0,N,00,N
20240213,130429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8960,20,2,0.22,19557390,2181,18.64,8980,8990,8900,11620,6260,8940,8967.17,16.33,0,129,9100,9020,8880,8800,8660,9060,8840,45,2680,500,6430,10,1,9048000,811,5.10,0.42,12,0.02,1756.00,21548.00,10440,20230215,-14.18,8260,20230822,8.47,9840,-8.94,20240122,8550,4.80,20240117,10440,-14.18,20230215,8260,8.47,20230822,1.43,N,049430,500,45 억,,1477978,N,N,0,N,00,N
20240213,120433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,10,2,0.11,15866700,1769,15.12,8980,8990,8900,11620,6260,8940,8969.30,16.33,0,66,9100,9020,8880,8800,8660,9060,8840,45,2680,500,6430,10,1,9048000,810,5.10,0.42,12,0.02,1756.00,21548.00,10440,20230215,-14.27,8260,20230822,8.35,9840,-9.04,20240122,8550,4.68,20240117,10440,-14.27,20230215,8260,8.35,20230822,1.43,N,049430,500,45 억,,1477978,N,N,0,N,00,N
20240213,110431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8960,20,2,0.22,13106260,1460,12.48,8980,8990,8940,11620,6260,8940,8976.89,16.33,0,64,9100,9020,8880,8800,8660,9060,8840,45,2680,500,6430,10,1,9048000,811,5.10,0.42,12,0.02,1756.00,21548.00,10440,20230215,-14.18,8260,20230822,8.47,9840,-8.94,20240122,8550,4.80,20240117,10440,-14.18,20230215,8260,8.47,20230822,1.43,N,049430,500,45 억,,1477978,N,N,0,N,00,N
20240213,100352,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,30,2,0.34,11341810,1263,10.79,8980,8990,8940,11620,6260,8940,8980.06,16.33,0,51,9100,9020,8880,8800,8660,9060,8840,45,2680,500,6430,10,1,9048000,812,5.11,0.42,12,0.01,1756.00,21548.00,10440,20230215,-14.08,8260,20230822,8.60,9840,-8.84,20240122,8550,4.91,20240117,10440,-14.08,20230215,8260,8.60,20230822,1.43,N,049430,500,45 억,,1477978,N,N,0,N,00,N