KissMeData/225190/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
20240229,160938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,-20,5,-0.22,54011190,5916,120.76,9210,9210,9100,11920,6420,9170,9129.68,0.74,0,-345,9256,9212,9156,9112,9056,9185,9085,51,2750,500,6600,10,1,10149688,929,11.23,2.54,12,0.06,815.00,3600.00,11190,20230309,-18.23,8900,20240122,2.81,9460,-3.28,20240102,8900,2.81,20240122,11190,-18.23,20230309,8900,2.81,20240122,0.43,N,225190,500,50 억,,74827,N,N,0,N,00,N
20240229,150942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9120,-50,5,-0.55,49037710,5370,109.61,9210,9210,9100,11920,6420,9170,9131.79,0.74,0,-304,9256,9212,9156,9112,9056,9185,9085,51,2750,500,6600,10,1,10149688,926,11.19,2.53,12,0.05,815.00,3600.00,11190,20230309,-18.50,8900,20240122,2.47,9460,-3.59,20240102,8900,2.47,20240122,11190,-18.50,20230309,8900,2.47,20240122,0.43,N,225190,500,50 억,,74827,N,N,0,N,00,N
20240229,140944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,-20,5,-0.22,20371320,2225,45.42,9210,9210,9120,11920,6420,9170,9155.65,0.74,0,-251,9256,9212,9156,9112,9056,9185,9085,51,2750,500,6600,10,1,10149688,929,11.23,2.54,12,0.02,815.00,3600.00,11190,20230309,-18.23,8900,20240122,2.81,9460,-3.28,20240102,8900,2.81,20240122,11190,-18.23,20230309,8900,2.81,20240122,0.43,N,225190,500,50 억,,74827,N,N,0,N,00,N
20240229,130940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,-20,5,-0.22,19566120,2137,43.62,9210,9210,9120,11920,6420,9170,9155.88,0.74,0,-251,9256,9212,9156,9112,9056,9185,9085,51,2750,500,6600,10,1,10149688,929,11.23,2.54,12,0.02,815.00,3600.00,11190,20230309,-18.23,8900,20240122,2.81,9460,-3.28,20240102,8900,2.81,20240122,11190,-18.23,20230309,8900,2.81,20240122,0.43,N,225190,500,50 억,,74827,N,N,0,N,00,N
20240229,120941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-10,5,-0.11,13303190,1452,29.64,9210,9210,9120,11920,6420,9170,9161.98,0.74,0,-251,9256,9212,9156,9112,9056,9185,9085,51,2750,500,6600,10,1,10149688,930,11.24,2.54,12,0.01,815.00,3600.00,11190,20230309,-18.14,8900,20240122,2.92,9460,-3.17,20240102,8900,2.92,20240122,11190,-18.14,20230309,8900,2.92,20240122,0.43,N,225190,500,50 억,,74827,N,N,0,N,00,N
20240229,110943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,20,2,0.22,9181140,1002,20.45,9210,9210,9120,11920,6420,9170,9162.81,0.74,0,-250,9256,9212,9156,9112,9056,9185,9085,51,2750,500,6600,10,1,10149688,933,11.28,2.55,12,0.01,815.00,3600.00,11190,20230309,-17.87,8900,20240122,3.26,9460,-2.85,20240102,8900,3.26,20240122,11190,-17.87,20230309,8900,3.26,20240122,0.43,N,225190,500,50 억,,74827,N,N,0,N,00,N
20240229,100944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,30,2,0.33,6659210,727,14.84,9210,9210,9120,11920,6420,9170,9159.85,0.74,0,-241,9256,9212,9156,9112,9056,9185,9085,51,2750,500,6600,10,1,10149688,934,11.29,2.56,12,0.01,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74827,N,N,0,N,00,N
20240229,090942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,0,3,0.00,1161700,127,2.59,9210,9210,9130,11920,6420,9170,9147.24,0.74,0,-30,9256,9212,9156,9112,9056,9185,9085,51,2750,500,6600,10,1,10149688,931,11.25,2.55,12,0.00,815.00,3600.00,11190,20230309,-18.05,8900,20240122,3.03,9460,-3.07,20240102,8900,3.03,20240122,11190,-18.05,20230309,8900,3.03,20240122,0.43,N,225190,500,50 억,,74827,N,N,0,N,00,N
20240228,160847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,-30,5,-0.33,44798110,4899,171.65,9200,9200,9100,11960,6440,9200,9144.34,0.74,0,-33,9333,9266,9213,9146,9093,9260,9140,51,2760,500,6620,10,1,10149688,931,11.25,2.55,12,0.05,815.00,3600.00,11190,20230309,-18.05,8900,20240122,3.03,9460,-3.07,20240102,8900,3.03,20240122,11190,-18.05,20230309,8900,3.03,20240122,0.43,N,225190,500,50 억,,74871,N,N,0,N,00,N
20240228,150847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-10,5,-0.11,44110060,4824,169.03,9200,9200,9100,11960,6440,9200,9143.88,0.74,0,-32,9333,9266,9213,9146,9093,9260,9140,51,2760,500,6620,10,1,10149688,933,11.28,2.55,12,0.05,815.00,3600.00,11190,20230309,-17.87,8900,20240122,3.26,9460,-2.85,20240102,8900,3.26,20240122,11190,-17.87,20230309,8900,3.26,20240122,0.43,N,225190,500,50 억,,74871,N,N,0,N,00,N
20240228,140941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-40,5,-0.43,33576210,3677,128.84,9200,9200,9100,11960,6440,9200,9131.41,0.74,0,20,9333,9266,9213,9146,9093,9260,9140,51,2760,500,6620,10,1,10149688,930,11.24,2.54,12,0.04,815.00,3600.00,11190,20230309,-18.14,8900,20240122,2.92,9460,-3.17,20240102,8900,2.92,20240122,11190,-18.14,20230309,8900,2.92,20240122,0.43,N,225190,500,50 억,,74871,N,N,0,N,00,N
20240228,130941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9140,-60,5,-0.65,31233250,3421,119.87,9200,9200,9100,11960,6440,9200,9129.86,0.74,0,43,9333,9266,9213,9146,9093,9260,9140,51,2760,500,6620,10,1,10149688,928,11.21,2.54,12,0.03,815.00,3600.00,11190,20230309,-18.32,8900,20240122,2.70,9460,-3.38,20240102,8900,2.70,20240122,11190,-18.32,20230309,8900,2.70,20240122,0.43,N,225190,500,50 억,,74871,N,N,0,N,00,N
20240228,120944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9140,-60,5,-0.65,30045060,3291,115.31,9200,9200,9100,11960,6440,9200,9129.46,0.74,0,43,9333,9266,9213,9146,9093,9260,9140,51,2760,500,6620,10,1,10149688,928,11.21,2.54,12,0.03,815.00,3600.00,11190,20230309,-18.32,8900,20240122,2.70,9460,-3.38,20240102,8900,2.70,20240122,11190,-18.32,20230309,8900,2.70,20240122,0.43,N,225190,500,50 억,,74871,N,N,0,N,00,N
20240228,110903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,-70,5,-0.76,29221860,3201,112.16,9200,9200,9100,11960,6440,9200,9128.98,0.74,0,43,9333,9266,9213,9146,9093,9260,9140,51,2760,500,6620,10,1,10149688,927,11.20,2.54,12,0.03,815.00,3600.00,11190,20230309,-18.41,8900,20240122,2.58,9460,-3.49,20240102,8900,2.58,20240122,11190,-18.41,20230309,8900,2.58,20240122,0.43,N,225190,500,50 억,,74871,N,N,0,N,00,N
20240228,100939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,-70,5,-0.76,20805150,2278,79.82,9200,9200,9100,11960,6440,9200,9133.08,0.74,0,42,9333,9266,9213,9146,9093,9260,9140,51,2760,500,6620,10,1,10149688,927,11.20,2.54,12,0.02,815.00,3600.00,11190,20230309,-18.41,8900,20240122,2.58,9460,-3.49,20240102,8900,2.58,20240122,11190,-18.41,20230309,8900,2.58,20240122,0.43,N,225190,500,50 억,,74871,N,N,0,N,00,N
20240228,090944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,-30,5,-0.33,1808370,197,6.90,9200,9200,9170,11960,6440,9200,9179.54,0.74,0,-10,9333,9266,9213,9146,9093,9260,9140,51,2760,500,6620,10,1,10149688,931,11.25,2.55,12,0.00,815.00,3600.00,11190,20230309,-18.05,8900,20240122,3.03,9460,-3.07,20240102,8900,3.03,20240122,11190,-18.05,20230309,8900,3.03,20240122,0.43,N,225190,500,50 억,,74871,N,N,0,N,00,N
20240227,160940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,0,3,0.00,26047600,2834,51.74,9200,9280,9160,11960,6440,9200,9191.11,0.74,0,-10,9266,9232,9206,9172,9146,9220,9160,51,2760,500,6620,10,1,10149688,934,11.29,2.56,12,0.03,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74881,N,N,0,N,00,N
20240227,150940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,0,3,0.00,25146010,2736,49.95,9200,9280,9160,11960,6440,9200,9190.79,0.74,0,-10,9266,9232,9206,9172,9146,9220,9160,51,2760,500,6620,10,1,10149688,934,11.29,2.56,12,0.03,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74881,N,N,0,N,00,N
20240227,140937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,0,3,0.00,19330060,2103,38.40,9200,9280,9160,11960,6440,9200,9191.66,0.74,0,-13,9266,9232,9206,9172,9146,9220,9160,51,2760,500,6620,10,1,10149688,934,11.29,2.56,12,0.02,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74881,N,N,0,N,00,N
20240227,130900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,0,3,0.00,18612440,2025,36.97,9200,9280,9160,11960,6440,9200,9191.33,0.74,0,-13,9266,9232,9206,9172,9146,9220,9160,51,2760,500,6620,10,1,10149688,934,11.29,2.56,12,0.02,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74881,N,N,0,N,00,N
20240227,120942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,0,3,0.00,16941980,1844,33.67,9200,9280,9160,11960,6440,9200,9187.62,0.74,0,-9,9266,9232,9206,9172,9146,9220,9160,51,2760,500,6620,10,1,10149688,934,11.29,2.56,12,0.02,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74881,N,N,0,N,00,N
20240227,110941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,20,2,0.22,16397570,1785,32.59,9200,9220,9160,11960,6440,9200,9186.31,0.74,0,27,9266,9232,9206,9172,9146,9220,9160,51,2760,500,6620,10,1,10149688,936,11.31,2.56,12,0.02,815.00,3600.00,11190,20230309,-17.61,8900,20240122,3.60,9460,-2.54,20240102,8900,3.60,20240122,11190,-17.61,20230309,8900,3.60,20240122,0.43,N,225190,500,50 억,,74881,N,N,0,N,00,N
20240227,100936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-10,5,-0.11,10739180,1170,21.36,9200,9200,9160,11960,6440,9200,9178.79,0.74,0,-9,9266,9232,9206,9172,9146,9220,9160,51,2760,500,6620,10,1,10149688,933,11.28,2.55,12,0.01,815.00,3600.00,11190,20230309,-17.87,8900,20240122,3.26,9460,-2.85,20240102,8900,3.26,20240122,11190,-17.87,20230309,8900,3.26,20240122,0.43,N,225190,500,50 억,,74881,N,N,0,N,00,N
20240227,090941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9180,-20,5,-0.22,1204000,131,2.39,9200,9200,9180,11960,6440,9200,9190.84,0.74,0,-9,9266,9232,9206,9172,9146,9220,9160,51,2760,500,6620,10,1,10149688,932,11.26,2.55,12,0.00,815.00,3600.00,11190,20230309,-17.96,8900,20240122,3.15,9460,-2.96,20240102,8900,3.15,20240122,11190,-17.96,20230309,8900,3.15,20240122,0.43,N,225190,500,50 억,,74881,N,N,0,N,00,N
20240226,160936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-40,5,-0.43,50403050,5477,84.35,9240,9240,9180,12010,6470,9240,9202.67,0.74,0,106,9280,9260,9230,9210,9180,9270,9220,51,2770,500,6650,10,1,10149688,934,11.29,2.56,12,0.05,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74775,N,N,0,N,00,N
20240226,150931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-40,5,-0.43,49317430,5359,82.54,9240,9240,9180,12010,6470,9240,9202.73,0.74,0,106,9280,9260,9230,9210,9180,9270,9220,51,2770,500,6650,10,1,10149688,934,11.29,2.56,12,0.05,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74775,N,N,0,N,00,N
20240226,140935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-50,5,-0.54,47605390,5173,79.67,9240,9240,9180,12010,6470,9240,9202.67,0.74,0,106,9280,9260,9230,9210,9180,9270,9220,51,2770,500,6650,10,1,10149688,933,11.28,2.55,12,0.05,815.00,3600.00,11190,20230309,-17.87,8900,20240122,3.26,9460,-2.85,20240102,8900,3.26,20240122,11190,-17.87,20230309,8900,3.26,20240122,0.43,N,225190,500,50 억,,74775,N,N,0,N,00,N
20240226,130928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-30,5,-0.32,42652330,4634,71.37,9240,9240,9190,12010,6470,9240,9204.21,0.74,0,96,9280,9260,9230,9210,9180,9270,9220,51,2770,500,6650,10,1,10149688,935,11.30,2.56,12,0.05,815.00,3600.00,11190,20230309,-17.69,8900,20240122,3.48,9460,-2.64,20240102,8900,3.48,20240122,11190,-17.69,20230309,8900,3.48,20240122,0.43,N,225190,500,50 억,,74775,N,N,0,N,00,N
20240226,120927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-40,5,-0.43,36117160,3925,60.45,9240,9240,9190,12010,6470,9240,9201.82,0.74,0,88,9280,9260,9230,9210,9180,9270,9220,51,2770,500,6650,10,1,10149688,934,11.29,2.56,12,0.04,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74775,N,N,0,N,00,N
20240226,110927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-50,5,-0.54,32842330,3569,54.97,9240,9240,9190,12010,6470,9240,9202.11,0.74,0,88,9280,9260,9230,9210,9180,9270,9220,51,2770,500,6650,10,1,10149688,933,11.28,2.55,12,0.04,815.00,3600.00,11190,20230309,-17.87,8900,20240122,3.26,9460,-2.85,20240102,8900,3.26,20240122,11190,-17.87,20230309,8900,3.26,20240122,0.43,N,225190,500,50 억,,74775,N,N,0,N,00,N
20240226,100924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-10,5,-0.11,20153380,2189,33.71,9240,9240,9200,12010,6470,9240,9206.66,0.74,0,77,9280,9260,9230,9210,9180,9270,9220,51,2770,500,6650,10,1,10149688,937,11.33,2.56,12,0.02,815.00,3600.00,11190,20230309,-17.52,8900,20240122,3.71,9460,-2.43,20240102,8900,3.71,20240122,11190,-17.52,20230309,8900,3.71,20240122,0.43,N,225190,500,50 억,,74775,N,N,0,N,00,N
20240226,090923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,0,3,0.00,461640,50,0.77,9240,9240,9230,12010,6470,9240,9232.80,0.74,0,0,9280,9260,9230,9210,9180,9270,9220,51,2770,500,6650,10,1,10149688,938,11.34,2.57,12,0.00,815.00,3600.00,11190,20230309,-17.43,8900,20240122,3.82,9460,-2.33,20240102,8900,3.82,20240122,11190,-17.43,20230309,8900,3.82,20240122,0.43,N,225190,500,50 억,,74775,N,N,0,N,00,N
20240223,160924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-10,5,-0.11,59763390,6482,85.97,9200,9250,9200,12020,6480,9250,9219.87,0.73,0,181,9330,9290,9250,9210,9170,9270,9190,51,2770,500,6660,10,1,10149688,938,11.34,2.57,12,0.06,815.00,3600.00,11190,20230309,-17.43,8900,20240122,3.82,9460,-2.33,20240102,8900,3.82,20240122,11190,-17.43,20230309,8900,3.82,20240122,0.43,N,225190,500,50 억,,74594,N,N,0,N,00,N
20240223,150917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-20,5,-0.22,59486190,6452,85.57,9200,9250,9200,12020,6480,9250,9219.81,0.73,0,181,9330,9290,9250,9210,9170,9270,9190,51,2770,500,6660,10,1,10149688,937,11.33,2.56,12,0.06,815.00,3600.00,11190,20230309,-17.52,8900,20240122,3.71,9460,-2.43,20240102,8900,3.71,20240122,11190,-17.52,20230309,8900,3.71,20240122,0.43,N,225190,500,50 억,,74594,N,N,0,N,00,N
20240223,140919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-20,5,-0.22,56921920,6174,81.88,9200,9250,9200,12020,6480,9250,9219.62,0.73,0,182,9330,9290,9250,9210,9170,9270,9190,51,2770,500,6660,10,1,10149688,937,11.33,2.56,12,0.06,815.00,3600.00,11190,20230309,-17.52,8900,20240122,3.71,9460,-2.43,20240102,8900,3.71,20240122,11190,-17.52,20230309,8900,3.71,20240122,0.43,N,225190,500,50 억,,74594,N,N,0,N,00,N
20240223,130916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-30,5,-0.32,48605180,5272,69.92,9200,9250,9200,12020,6480,9250,9219.50,0.73,0,160,9330,9290,9250,9210,9170,9270,9190,51,2770,500,6660,10,1,10149688,936,11.31,2.56,12,0.05,815.00,3600.00,11190,20230309,-17.61,8900,20240122,3.60,9460,-2.54,20240102,8900,3.60,20240122,11190,-17.61,20230309,8900,3.60,20240122,0.43,N,225190,500,50 억,,74594,N,N,0,N,00,N
20240223,120920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-30,5,-0.32,30325680,3290,43.63,9200,9250,9200,12020,6480,9250,9217.53,0.73,0,15,9330,9290,9250,9210,9170,9270,9190,51,2770,500,6660,10,1,10149688,936,11.31,2.56,12,0.03,815.00,3600.00,11190,20230309,-17.61,8900,20240122,3.60,9460,-2.54,20240102,8900,3.60,20240122,11190,-17.61,20230309,8900,3.60,20240122,0.43,N,225190,500,50 억,,74594,N,N,0,N,00,N
20240223,110908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-20,5,-0.22,12446150,1349,17.89,9200,9250,9200,12020,6480,9250,9226.20,0.73,0,-19,9330,9290,9250,9210,9170,9270,9190,51,2770,500,6660,10,1,10149688,937,11.33,2.56,12,0.01,815.00,3600.00,11190,20230309,-17.52,8900,20240122,3.71,9460,-2.43,20240102,8900,3.71,20240122,11190,-17.52,20230309,8900,3.71,20240122,0.43,N,225190,500,50 억,,74594,N,N,0,N,00,N
20240223,100914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,0,3,0.00,7810790,847,11.23,9200,9250,9200,12020,6480,9250,9221.71,0.73,0,-19,9330,9290,9250,9210,9170,9270,9190,51,2770,500,6660,10,1,10149688,939,11.35,2.57,12,0.01,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,74594,N,N,0,N,00,N
20240223,090917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-50,5,-0.54,3879450,421,5.58,9200,9250,9200,12020,6480,9250,9214.85,0.73,0,-10,9330,9290,9250,9210,9170,9270,9190,51,2770,500,6660,10,1,10149688,934,11.29,2.56,12,0.00,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74594,N,N,0,N,00,N
20240222,160903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,40,2,0.43,69581090,7537,166.71,9290,9290,9210,11970,6450,9210,9231.93,0.73,0,215,9336,9272,9216,9152,9096,9245,9125,51,2760,500,6630,10,1,10149688,939,11.35,2.57,12,0.07,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,74379,N,N,0,N,00,N
20240222,150913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,0,3,0.00,68142140,7381,163.26,9290,9290,9210,11970,6450,9210,9232.10,0.73,0,215,9336,9272,9216,9152,9096,9245,9125,51,2760,500,6630,10,1,10149688,935,11.30,2.56,12,0.07,815.00,3600.00,11190,20230309,-17.69,8900,20240122,3.48,9460,-2.64,20240102,8900,3.48,20240122,11190,-17.69,20230309,8900,3.48,20240122,0.43,N,225190,500,50 억,,74379,N,N,0,N,00,N
20240222,140911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,10,2,0.11,62002550,6715,148.53,9290,9290,9210,11970,6450,9210,9233.44,0.73,0,100,9336,9272,9216,9152,9096,9245,9125,51,2760,500,6630,10,1,10149688,936,11.31,2.56,12,0.07,815.00,3600.00,11190,20230309,-17.61,8900,20240122,3.60,9460,-2.54,20240102,8900,3.60,20240122,11190,-17.61,20230309,8900,3.60,20240122,0.43,N,225190,500,50 억,,74379,N,N,0,N,00,N
20240222,130858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,10,2,0.11,27610900,2986,66.05,9290,9290,9220,11970,6450,9210,9246.78,0.73,0,-31,9336,9272,9216,9152,9096,9245,9125,51,2760,500,6630,10,1,10149688,936,11.31,2.56,12,0.03,815.00,3600.00,11190,20230309,-17.61,8900,20240122,3.60,9460,-2.54,20240102,8900,3.60,20240122,11190,-17.61,20230309,8900,3.60,20240122,0.43,N,225190,500,50 억,,74379,N,N,0,N,00,N
20240222,120909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,40,2,0.43,23851310,2579,57.04,9290,9290,9240,11970,6450,9210,9248.28,0.73,0,-31,9336,9272,9216,9152,9096,9245,9125,51,2760,500,6630,10,1,10149688,939,11.35,2.57,12,0.03,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,74379,N,N,0,N,00,N
20240222,110907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,30,2,0.33,15844090,1713,37.89,9290,9290,9240,11970,6450,9210,9249.32,0.73,0,-26,9336,9272,9216,9152,9096,9245,9125,51,2760,500,6630,10,1,10149688,938,11.34,2.57,12,0.02,815.00,3600.00,11190,20230309,-17.43,8900,20240122,3.82,9460,-2.33,20240102,8900,3.82,20240122,11190,-17.43,20230309,8900,3.82,20240122,0.43,N,225190,500,50 억,,74379,N,N,0,N,00,N
20240222,100858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,40,2,0.43,10933180,1182,26.14,9290,9290,9240,11970,6450,9210,9249.73,0.73,0,-6,9336,9272,9216,9152,9096,9245,9125,51,2760,500,6630,10,1,10149688,939,11.35,2.57,12,0.01,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,74379,N,N,0,N,00,N
20240222,090913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,30,2,0.33,167160,18,0.40,9290,9290,9240,11970,6450,9210,9286.67,0.73,0,-1,9336,9272,9216,9152,9096,9245,9125,51,2760,500,6630,10,1,10149688,938,11.34,2.57,12,0.00,815.00,3600.00,11190,20230309,-17.43,8900,20240122,3.82,9460,-2.33,20240102,8900,3.82,20240122,11190,-17.43,20230309,8900,3.82,20240122,0.43,N,225190,500,50 억,,74379,N,N,0,N,00,N
20240221,160905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,0,3,0.00,41553760,4521,50.25,9280,9280,9160,11970,6450,9210,9191.28,0.73,0,61,9356,9282,9226,9152,9096,9255,9125,51,2760,500,6630,10,1,10149688,935,11.30,2.56,12,0.04,815.00,3600.00,11190,20230309,-17.69,8900,20240122,3.48,9460,-2.64,20240102,8900,3.48,20240122,11190,-17.69,20230309,8900,3.48,20240122,0.43,N,225190,500,50 억,,74318,N,N,0,N,00,N
20240221,150857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-10,5,-0.11,40274260,4382,48.71,9280,9280,9160,11970,6450,9210,9190.84,0.73,0,62,9356,9282,9226,9152,9096,9255,9125,51,2760,500,6630,10,1,10149688,934,11.29,2.56,12,0.04,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74318,N,N,0,N,00,N
20240221,140855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-20,5,-0.22,35036200,3812,42.37,9280,9280,9160,11970,6450,9210,9191.03,0.73,0,54,9356,9282,9226,9152,9096,9255,9125,51,2760,500,6630,10,1,10149688,933,11.28,2.55,12,0.04,815.00,3600.00,11190,20230309,-17.87,8900,20240122,3.26,9460,-2.85,20240102,8900,3.26,20240122,11190,-17.87,20230309,8900,3.26,20240122,0.43,N,225190,500,50 억,,74318,N,N,0,N,00,N
20240221,130856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-20,5,-0.22,29379650,3195,35.51,9280,9280,9160,11970,6450,9210,9195.51,0.73,0,14,9356,9282,9226,9152,9096,9255,9125,51,2760,500,6630,10,1,10149688,933,11.28,2.55,12,0.03,815.00,3600.00,11190,20230309,-17.87,8900,20240122,3.26,9460,-2.85,20240102,8900,3.26,20240122,11190,-17.87,20230309,8900,3.26,20240122,0.43,N,225190,500,50 억,,74318,N,N,0,N,00,N
20240221,120858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9180,-30,5,-0.33,18321720,1989,22.11,9280,9280,9160,11970,6450,9210,9211.52,0.73,0,-13,9356,9282,9226,9152,9096,9255,9125,51,2760,500,6630,10,1,10149688,932,11.26,2.55,12,0.02,815.00,3600.00,11190,20230309,-17.96,8900,20240122,3.15,9460,-2.96,20240102,8900,3.15,20240122,11190,-17.96,20230309,8900,3.15,20240122,0.43,N,225190,500,50 억,,74318,N,N,0,N,00,N
20240221,110904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,10,2,0.11,12761710,1385,15.39,9280,9280,9160,11970,6450,9210,9214.23,0.73,0,-14,9356,9282,9226,9152,9096,9255,9125,51,2760,500,6630,10,1,10149688,936,11.31,2.56,12,0.01,815.00,3600.00,11190,20230309,-17.61,8900,20240122,3.60,9460,-2.54,20240102,8900,3.60,20240122,11190,-17.61,20230309,8900,3.60,20240122,0.43,N,225190,500,50 억,,74318,N,N,0,N,00,N
20240221,100856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,30,2,0.33,5163020,558,6.20,9280,9280,9230,11970,6450,9210,9252.72,0.73,0,-14,9356,9282,9226,9152,9096,9255,9125,51,2760,500,6630,10,1,10149688,938,11.34,2.57,12,0.01,815.00,3600.00,11190,20230309,-17.43,8900,20240122,3.82,9460,-2.33,20240102,8900,3.82,20240122,11190,-17.43,20230309,8900,3.82,20240122,0.43,N,225190,500,50 억,,74318,N,N,0,N,00,N
20240221,090855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,70,2,0.76,1101770,119,1.32,9280,9280,9230,11970,6450,9210,9258.57,0.73,0,-8,9356,9282,9226,9152,9096,9255,9125,51,2760,500,6630,10,1,10149688,942,11.39,2.58,12,0.00,815.00,3600.00,11190,20230309,-17.07,8900,20240122,4.27,9460,-1.90,20240102,8900,4.27,20240122,11190,-17.07,20230309,8900,4.27,20240122,0.43,N,225190,500,50 억,,74318,N,N,0,N,00,N
20240220,160849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-40,5,-0.43,82886050,8997,51.94,9300,9300,9170,12020,6480,9250,9212.63,0.73,0,-14,9323,9286,9253,9216,9183,9270,9200,51,2770,500,6660,10,1,10149688,935,11.30,2.56,12,0.09,815.00,3600.00,11190,20230309,-17.69,8900,20240122,3.48,9460,-2.64,20240102,8900,3.48,20240122,11190,-17.69,20230309,8900,3.48,20240122,0.43,N,225190,500,50 억,,74332,N,N,0,N,00,N
20240220,150850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-40,5,-0.43,82536070,8959,51.72,9300,9300,9170,12020,6480,9250,9212.64,0.73,0,-14,9323,9286,9253,9216,9183,9270,9200,51,2770,500,6660,10,1,10149688,935,11.30,2.56,12,0.09,815.00,3600.00,11190,20230309,-17.69,8900,20240122,3.48,9460,-2.64,20240102,8900,3.48,20240122,11190,-17.69,20230309,8900,3.48,20240122,0.43,N,225190,500,50 억,,74332,N,N,0,N,00,N
20240220,140848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-40,5,-0.43,59779050,6483,37.42,9300,9300,9170,12020,6480,9250,9220.89,0.73,0,-16,9323,9286,9253,9216,9183,9270,9200,51,2770,500,6660,10,1,10149688,935,11.30,2.56,12,0.06,815.00,3600.00,11190,20230309,-17.69,8900,20240122,3.48,9460,-2.64,20240102,8900,3.48,20240122,11190,-17.69,20230309,8900,3.48,20240122,0.43,N,225190,500,50 억,,74332,N,N,0,N,00,N
20240220,130851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-30,5,-0.32,58277540,6320,36.48,9300,9300,9170,12020,6480,9250,9221.13,0.73,0,-15,9323,9286,9253,9216,9183,9270,9200,51,2770,500,6660,10,1,10149688,936,11.31,2.56,12,0.06,815.00,3600.00,11190,20230309,-17.61,8900,20240122,3.60,9460,-2.54,20240102,8900,3.60,20240122,11190,-17.61,20230309,8900,3.60,20240122,0.43,N,225190,500,50 억,,74332,N,N,0,N,00,N
20240220,120844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-40,5,-0.43,56609090,6139,35.44,9300,9300,9170,12020,6480,9250,9221.22,0.73,0,-15,9323,9286,9253,9216,9183,9270,9200,51,2770,500,6660,10,1,10149688,935,11.30,2.56,12,0.06,815.00,3600.00,11190,20230309,-17.69,8900,20240122,3.48,9460,-2.64,20240102,8900,3.48,20240122,11190,-17.69,20230309,8900,3.48,20240122,0.43,N,225190,500,50 억,,74332,N,N,0,N,00,N
20240220,110847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-50,5,-0.54,40422340,4378,25.27,9300,9300,9170,12020,6480,9250,9233.06,0.73,0,-15,9323,9286,9253,9216,9183,9270,9200,51,2770,500,6660,10,1,10149688,934,11.29,2.56,12,0.04,815.00,3600.00,11190,20230309,-17.78,8900,20240122,3.37,9460,-2.75,20240102,8900,3.37,20240122,11190,-17.78,20230309,8900,3.37,20240122,0.43,N,225190,500,50 억,,74332,N,N,0,N,00,N
20240220,100839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-10,5,-0.11,24670420,2669,15.41,9300,9300,9170,12020,6480,9250,9243.32,0.73,0,-15,9323,9286,9253,9216,9183,9270,9200,51,2770,500,6660,10,1,10149688,938,11.34,2.57,12,0.03,815.00,3600.00,11190,20230309,-17.43,8900,20240122,3.82,9460,-2.33,20240102,8900,3.82,20240122,11190,-17.43,20230309,8900,3.82,20240122,0.43,N,225190,500,50 억,,74332,N,N,0,N,00,N
20240220,090854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,40,2,0.43,10454690,1135,6.55,9300,9300,9170,12020,6480,9250,9211.18,0.73,0,0,9323,9286,9253,9216,9183,9270,9200,51,2770,500,6660,10,1,10149688,943,11.40,2.58,12,0.01,815.00,3600.00,11190,20230309,-16.98,8900,20240122,4.38,9460,-1.80,20240102,8900,4.38,20240122,11190,-16.98,20230309,8900,4.38,20240122,0.43,N,225190,500,50 억,,74332,N,N,0,N,00,N
20240219,160849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-10,5,-0.11,160236250,17321,477.56,9260,9290,9220,12030,6490,9260,9250.99,0.72,0,1064,9413,9336,9263,9186,9113,9300,9150,51,2770,500,6660,10,1,10149688,939,11.35,2.57,12,0.17,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,73268,N,N,0,N,00,N
20240219,150854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-30,5,-0.32,157324100,17006,468.87,9260,9290,9220,12030,6490,9260,9251.09,0.72,0,1055,9413,9336,9263,9186,9113,9300,9150,51,2770,500,6660,10,1,10149688,937,11.33,2.56,12,0.17,815.00,3600.00,11190,20230309,-17.52,8900,20240122,3.71,9460,-2.43,20240102,8900,3.71,20240122,11190,-17.52,20230309,8900,3.71,20240122,0.43,N,225190,500,50 억,,73268,N,N,0,N,00,N
20240219,140854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,20,2,0.22,146542660,15840,436.72,9260,9290,9220,12030,6490,9260,9251.43,0.72,0,585,9413,9336,9263,9186,9113,9300,9150,51,2770,500,6660,10,1,10149688,942,11.39,2.58,12,0.16,815.00,3600.00,11190,20230309,-17.07,8900,20240122,4.27,9460,-1.90,20240102,8900,4.27,20240122,11190,-17.07,20230309,8900,4.27,20240122,0.43,N,225190,500,50 억,,73268,N,N,0,N,00,N
20240219,130853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,0,3,0.00,125198680,13537,373.23,9260,9290,9220,12030,6490,9260,9248.63,0.72,0,480,9413,9336,9263,9186,9113,9300,9150,51,2770,500,6660,10,1,10149688,940,11.36,2.57,12,0.13,815.00,3600.00,11190,20230309,-17.25,8900,20240122,4.04,9460,-2.11,20240102,8900,4.04,20240122,11190,-17.25,20230309,8900,4.04,20240122,0.43,N,225190,500,50 억,,73268,N,N,0,N,00,N
20240219,120850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-10,5,-0.11,110188590,11917,328.56,9260,9290,9220,12030,6490,9260,9246.34,0.72,0,347,9413,9336,9263,9186,9113,9300,9150,51,2770,500,6660,10,1,10149688,939,11.35,2.57,12,0.12,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,73268,N,N,0,N,00,N
20240219,110849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-10,5,-0.11,80025730,8654,238.60,9260,9290,9220,12030,6490,9260,9247.25,0.72,0,240,9413,9336,9263,9186,9113,9300,9150,51,2770,500,6660,10,1,10149688,939,11.35,2.57,12,0.09,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,73268,N,N,0,N,00,N
20240219,100845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-10,5,-0.11,25481710,2754,75.93,9260,9290,9240,12030,6490,9260,9252.62,0.72,0,149,9413,9336,9263,9186,9113,9300,9150,51,2770,500,6660,10,1,10149688,939,11.35,2.57,12,0.03,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,73268,N,N,0,N,00,N
20240219,090845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-10,5,-0.11,1455200,157,4.33,9260,9290,9250,12030,6490,9260,9268.79,0.72,0,50,9413,9336,9263,9186,9113,9300,9150,51,2770,500,6660,10,1,10149688,939,11.35,2.57,12,0.00,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,73268,N,N,0,N,00,N
20240216,160840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,10,2,0.11,33569860,3626,64.07,9340,9340,9190,12020,6480,9250,9258.10,0.72,0,-198,9343,9296,9263,9216,9183,9280,9200,51,2770,500,6660,10,1,10149688,940,11.36,2.57,12,0.04,815.00,3600.00,11190,20230309,-17.25,8900,20240122,4.04,9460,-2.11,20240102,8900,4.04,20240122,11190,-17.25,20230309,8900,4.04,20240122,0.43,N,225190,500,50 억,,73466,N,N,0,N,00,N
20240216,150846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,20,2,0.22,30690170,3315,58.58,9340,9340,9190,12020,6480,9250,9257.97,0.72,0,-199,9343,9296,9263,9216,9183,9280,9200,51,2770,500,6660,10,1,10149688,941,11.37,2.58,12,0.03,815.00,3600.00,11190,20230309,-17.16,8900,20240122,4.16,9460,-2.01,20240102,8900,4.16,20240122,11190,-17.16,20230309,8900,4.16,20240122,0.43,N,225190,500,50 억,,73466,N,N,0,N,00,N
20240216,140850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,0,3,0.00,24166760,2610,46.12,9340,9340,9190,12020,6480,9250,9259.30,0.72,0,-198,9343,9296,9263,9216,9183,9280,9200,51,2770,500,6660,10,1,10149688,939,11.35,2.57,12,0.03,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,73466,N,N,0,N,00,N
20240216,130843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,20,2,0.22,21853930,2360,41.70,9340,9340,9190,12020,6480,9250,9260.14,0.72,0,-198,9343,9296,9263,9216,9183,9280,9200,51,2770,500,6660,10,1,10149688,941,11.37,2.58,12,0.02,815.00,3600.00,11190,20230309,-17.16,8900,20240122,4.16,9460,-2.01,20240102,8900,4.16,20240122,11190,-17.16,20230309,8900,4.16,20240122,0.43,N,225190,500,50 억,,73466,N,N,0,N,00,N
20240216,120846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,20,2,0.22,20140580,2175,38.43,9340,9340,9190,12020,6480,9250,9260.04,0.72,0,-198,9343,9296,9263,9216,9183,9280,9200,51,2770,500,6660,10,1,10149688,941,11.37,2.58,12,0.02,815.00,3600.00,11190,20230309,-17.16,8900,20240122,4.16,9460,-2.01,20240102,8900,4.16,20240122,11190,-17.16,20230309,8900,4.16,20240122,0.43,N,225190,500,50 억,,73466,N,N,0,N,00,N
20240216,110853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-40,5,-0.43,16276810,1758,31.07,9340,9340,9190,12020,6480,9250,9258.71,0.72,0,-210,9343,9296,9263,9216,9183,9280,9200,51,2770,500,6660,10,1,10149688,935,11.30,2.56,12,0.02,815.00,3600.00,11190,20230309,-17.69,8900,20240122,3.48,9460,-2.64,20240102,8900,3.48,20240122,11190,-17.69,20230309,8900,3.48,20240122,0.43,N,225190,500,50 억,,73466,N,N,0,N,00,N
20240216,100846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9310,60,2,0.65,5460870,590,10.43,9340,9340,9190,12020,6480,9250,9255.71,0.72,0,-210,9343,9296,9263,9216,9183,9280,9200,51,2770,500,6660,10,1,10149688,945,11.42,2.59,12,0.01,815.00,3600.00,11190,20230309,-16.80,8900,20240122,4.61,9460,-1.59,20240102,8900,4.61,20240122,11190,-16.80,20230309,8900,4.61,20240122,0.43,N,225190,500,50 억,,73466,N,N,0,N,00,N
20240216,090840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,0,3,0.00,1626760,175,3.09,9340,9340,9250,12020,6480,9250,9295.77,0.72,0,-101,9343,9296,9263,9216,9183,9280,9200,51,2770,500,6660,10,1,10149688,939,11.35,2.57,12,0.00,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,73466,N,N,0,N,00,N
20240215,160838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-30,5,-0.32,52407150,5659,64.94,9310,9310,9230,12060,6500,9280,9260.85,0.72,0,-15,9360,9320,9270,9230,9180,9340,9250,51,2780,500,6680,10,1,10149688,939,11.35,2.57,12,0.06,815.00,3600.00,11190,20230309,-17.34,8900,20240122,3.93,9460,-2.22,20240102,8900,3.93,20240122,11190,-17.34,20230309,8900,3.93,20240122,0.43,N,225190,500,50 억,,73482,N,N,0,N,00,N
20240215,150844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-40,5,-0.43,51278700,5537,63.54,9310,9310,9230,12060,6500,9280,9261.10,0.72,0,-15,9360,9320,9270,9230,9180,9340,9250,51,2780,500,6680,10,1,10149688,938,11.34,2.57,12,0.05,815.00,3600.00,11190,20230309,-17.43,8900,20240122,3.82,9460,-2.33,20240102,8900,3.82,20240122,11190,-17.43,20230309,8900,3.82,20240122,0.43,N,225190,500,50 억,,73482,N,N,0,N,00,N
20240215,140838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-40,5,-0.43,47273550,5104,58.57,9310,9310,9230,12060,6500,9280,9262.06,0.72,0,0,9360,9320,9270,9230,9180,9340,9250,51,2780,500,6680,10,1,10149688,938,11.34,2.57,12,0.05,815.00,3600.00,11190,20230309,-17.43,8900,20240122,3.82,9460,-2.33,20240102,8900,3.82,20240122,11190,-17.43,20230309,8900,3.82,20240122,0.43,N,225190,500,50 억,,73482,N,N,0,N,00,N
20240215,130820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-10,5,-0.11,28073400,3026,34.73,9310,9310,9250,12060,6500,9280,9277.40,0.72,0,1,9360,9320,9270,9230,9180,9340,9250,51,2780,500,6680,10,1,10149688,941,11.37,2.58,12,0.03,815.00,3600.00,11190,20230309,-17.16,8900,20240122,4.16,9460,-2.01,20240102,8900,4.16,20240122,11190,-17.16,20230309,8900,4.16,20240122,0.43,N,225190,500,50 억,,73482,N,N,0,N,00,N
20240215,120839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-10,5,-0.11,26016970,2804,32.18,9310,9310,9260,12060,6500,9280,9278.52,0.72,0,1,9360,9320,9270,9230,9180,9340,9250,51,2780,500,6680,10,1,10149688,941,11.37,2.58,12,0.03,815.00,3600.00,11190,20230309,-17.16,8900,20240122,4.16,9460,-2.01,20240102,8900,4.16,20240122,11190,-17.16,20230309,8900,4.16,20240122,0.43,N,225190,500,50 억,,73482,N,N,0,N,00,N
20240215,110833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-10,5,-0.11,15593160,1679,19.27,9310,9310,9270,12060,6500,9280,9287.17,0.72,0,1,9360,9320,9270,9230,9180,9340,9250,51,2780,500,6680,10,1,10149688,941,11.37,2.58,12,0.02,815.00,3600.00,11190,20230309,-17.16,8900,20240122,4.16,9460,-2.01,20240102,8900,4.16,20240122,11190,-17.16,20230309,8900,4.16,20240122,0.43,N,225190,500,50 억,,73482,N,N,0,N,00,N
20240215,100833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,20,2,0.22,3096890,333,3.82,9310,9310,9290,12060,6500,9280,9299.97,0.72,0,0,9360,9320,9270,9230,9180,9340,9250,51,2780,500,6680,10,1,10149688,944,11.41,2.58,12,0.00,815.00,3600.00,11190,20230309,-16.89,8900,20240122,4.49,9460,-1.69,20240102,8900,4.49,20240122,11190,-16.89,20230309,8900,4.49,20240122,0.43,N,225190,500,50 억,,73482,N,N,0,N,00,N
20240215,090836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9310,30,2,0.32,121030,13,0.15,9310,9310,9310,12060,6500,9280,9310.00,0.72,0,0,9360,9320,9270,9230,9180,9340,9250,51,2780,500,6680,10,1,10149688,945,11.42,2.59,12,0.00,815.00,3600.00,11190,20230309,-16.80,8900,20240122,4.61,9460,-1.59,20240102,8900,4.61,20240122,11190,-16.80,20230309,8900,4.61,20240122,0.43,N,225190,500,50 억,,73482,N,N,0,N,00,N
20240214,160829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,0,3,0.00,80793810,8714,94.07,9270,9310,9220,12060,6500,9280,9271.72,0.72,0,-191,9306,9292,9276,9262,9246,9285,9255,51,2780,500,6680,10,1,10149688,942,11.39,2.58,12,0.09,815.00,3600.00,11190,20230309,-17.07,8900,20240122,4.27,9460,-1.90,20240102,8900,4.27,20240122,11190,-17.07,20230309,8900,4.27,20240122,0.43,N,225190,500,50 억,,73498,N,N,0,N,00,N
20240214,150831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,-20,5,-0.22,80200320,8650,93.38,9270,9310,9220,12060,6500,9280,9271.71,0.72,0,-190,9306,9292,9276,9262,9246,9285,9255,51,2780,500,6680,10,1,10149688,940,11.36,2.57,12,0.09,815.00,3600.00,11190,20230309,-17.25,8900,20240122,4.04,9460,-2.11,20240102,8900,4.04,20240122,11190,-17.25,20230309,8900,4.04,20240122,0.43,N,225190,500,50 억,,73498,N,N,0,N,00,N
20240214,140826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,0,3,0.00,73144950,7889,85.17,9270,9310,9220,12060,6500,9280,9271.76,0.72,0,14,9306,9292,9276,9262,9246,9285,9255,51,2780,500,6680,10,1,10149688,942,11.39,2.58,12,0.08,815.00,3600.00,11190,20230309,-17.07,8900,20240122,4.27,9460,-1.90,20240102,8900,4.27,20240122,11190,-17.07,20230309,8900,4.27,20240122,0.43,N,225190,500,50 억,,73498,N,N,0,N,00,N
20240214,130830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-10,5,-0.11,72375020,7806,84.27,9270,9310,9220,12060,6500,9280,9271.72,0.72,0,14,9306,9292,9276,9262,9246,9285,9255,51,2780,500,6680,10,1,10149688,941,11.37,2.58,12,0.08,815.00,3600.00,11190,20230309,-17.16,8900,20240122,4.16,9460,-2.01,20240102,8900,4.16,20240122,11190,-17.16,20230309,8900,4.16,20240122,0.43,N,225190,500,50 억,,73498,N,N,0,N,00,N
20240214,120824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-10,5,-0.11,65827970,7100,76.65,9270,9310,9220,12060,6500,9280,9271.55,0.72,0,14,9306,9292,9276,9262,9246,9285,9255,51,2780,500,6680,10,1,10149688,941,11.37,2.58,12,0.07,815.00,3600.00,11190,20230309,-17.16,8900,20240122,4.16,9460,-2.01,20240102,8900,4.16,20240122,11190,-17.16,20230309,8900,4.16,20240122,0.43,N,225190,500,50 억,,73498,N,N,0,N,00,N
20240214,110829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,10,2,0.11,59409220,6408,69.18,9270,9310,9220,12060,6500,9280,9271.10,0.72,0,14,9306,9292,9276,9262,9246,9285,9255,51,2780,500,6680,10,1,10149688,943,11.40,2.58,12,0.06,815.00,3600.00,11190,20230309,-16.98,8900,20240122,4.38,9460,-1.80,20240102,8900,4.38,20240122,11190,-16.98,20230309,8900,4.38,20240122,0.43,N,225190,500,50 억,,73498,N,N,0,N,00,N
20240214,090819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-60,5,-0.65,1192780,129,1.39,9270,9270,9220,12060,6500,9280,9246.36,0.72,0,-24,9306,9292,9276,9262,9246,9285,9255,51,2780,500,6680,10,1,10149688,936,11.31,2.56,12,0.00,815.00,3600.00,11190,20230309,-17.61,8900,20240122,3.60,9460,-2.54,20240102,8900,3.60,20240122,11190,-17.61,20230309,8900,3.60,20240122,0.43,N,225190,500,50 억,,73498,N,N,0,N,00,N
20240213,160819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,10,2,0.11,85984530,9261,75.53,9290,9290,9260,12050,6490,9270,9284.58,0.72,0,165,9376,9322,9216,9162,9056,9350,9190,51,2780,500,6670,10,1,10149688,942,11.39,2.58,12,0.09,815.00,3600.00,11190,20230309,-17.07,8900,20240122,4.27,9460,-1.90,20240102,8900,4.27,20240122,11190,-17.07,20230309,8900,4.27,20240122,0.43,N,225190,500,50 억,,73333,N,N,0,N,00,N
20240213,150816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,0,3,0.00,85724750,9233,75.30,9290,9290,9260,12050,6490,9270,9284.60,0.72,0,174,9376,9322,9216,9162,9056,9350,9190,51,2780,500,6670,10,1,10149688,941,11.37,2.58,12,0.09,815.00,3600.00,11190,20230309,-17.16,8900,20240122,4.16,9460,-2.01,20240102,8900,4.16,20240122,11190,-17.16,20230309,8900,4.16,20240122,0.43,N,225190,500,50 억,,73333,N,N,0,N,00,N
20240213,140825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,20,2,0.22,61480530,6621,54.00,9290,9290,9270,12050,6490,9270,9285.69,0.72,0,-76,9376,9322,9216,9162,9056,9350,9190,51,2780,500,6670,10,1,10149688,943,11.40,2.58,12,0.07,815.00,3600.00,11190,20230309,-16.98,8900,20240122,4.38,9460,-1.80,20240102,8900,4.38,20240122,11190,-16.98,20230309,8900,4.38,20240122,0.43,N,225190,500,50 억,,73333,N,N,0,N,00,N
20240213,130815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,20,2,0.22,42136770,4538,37.01,9290,9290,9270,12050,6490,9270,9285.32,0.72,0,-63,9376,9322,9216,9162,9056,9350,9190,51,2780,500,6670,10,1,10149688,943,11.40,2.58,12,0.04,815.00,3600.00,11190,20230309,-16.98,8900,20240122,4.38,9460,-1.80,20240102,8900,4.38,20240122,11190,-16.98,20230309,8900,4.38,20240122,0.43,N,225190,500,50 억,,73333,N,N,0,N,00,N
20240213,120825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,10,2,0.11,30563570,3292,26.85,9290,9290,9270,12050,6490,9270,9284.20,0.72,0,-57,9376,9322,9216,9162,9056,9350,9190,51,2780,500,6670,10,1,10149688,942,11.39,2.58,12,0.03,815.00,3600.00,11190,20230309,-17.07,8900,20240122,4.27,9460,-1.90,20240102,8900,4.27,20240122,11190,-17.07,20230309,8900,4.27,20240122,0.43,N,225190,500,50 억,,73333,N,N,0,N,00,N
20240213,110845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,10,2,0.11,24647030,2655,21.65,9290,9290,9270,12050,6490,9270,9283.25,0.72,0,-37,9376,9322,9216,9162,9056,9350,9190,51,2780,500,6670,10,1,10149688,942,11.39,2.58,12,0.03,815.00,3600.00,11190,20230309,-17.07,8900,20240122,4.27,9460,-1.90,20240102,8900,4.27,20240122,11190,-17.07,20230309,8900,4.27,20240122,0.43,N,225190,500,50 억,,73333,N,N,0,N,00,N
20240213,100658,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,20,2,0.22,16283770,1754,14.31,9290,9290,9270,12050,6490,9270,9283.79,0.72,0,-21,9376,9322,9216,9162,9056,9350,9190,51,2780,500,6670,10,1,10149688,943,11.40,2.58,12,0.02,815.00,3600.00,11190,20230309,-16.98,8900,20240122,4.38,9460,-1.80,20240102,8900,4.38,20240122,11190,-16.98,20230309,8900,4.38,20240122,0.43,N,225190,500,50 억,,73333,N,N,0,N,00,N