KissMeData/082210/price/prices-20250101.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
20250124,160705,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1340,-11,5,-0.81,142180053,106656,167.26,1352,1378,1306,1756,946,1351,1333.07,4.45,0,1564,1471,1411,1360,1300,1249,1385,1274,166,405,500,910,1,1,33192374,445,3.70,0.82,12,0.32,362.00,1628.00,5150,20240401,-73.98,1306,20250124,2.60,1819,-26.33,20250103,1306,2.60,20250124,5150,-73.98,20240401,1306,2.60,20250124,0.40,N,082210,500,165 억,,1477000,N,N,0,N,00,N
20250124,150705,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1348,-3,5,-0.22,136807653,102644,160.97,1352,1378,1306,1756,946,1351,1332.84,4.45,0,780,1471,1411,1360,1300,1249,1385,1274,166,405,500,910,1,1,33192374,447,3.72,0.83,12,0.31,362.00,1628.00,5150,20240401,-73.83,1306,20250124,3.22,1819,-25.89,20250103,1306,3.22,20250124,5150,-73.83,20240401,1306,3.22,20250124,0.40,N,082210,500,165 억,,1477000,N,N,0,N,00,N
20250124,140704,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1328,-23,5,-1.70,102758797,77319,121.25,1352,1370,1306,1756,946,1351,1329.02,4.45,0,-1474,1471,1411,1360,1300,1249,1385,1274,166,405,500,910,1,1,33192374,441,3.67,0.82,12,0.23,362.00,1628.00,5150,20240401,-74.21,1306,20250124,1.68,1819,-26.99,20250103,1306,1.68,20250124,5150,-74.21,20240401,1306,1.68,20250124,0.40,N,082210,500,165 억,,1477000,N,N,0,N,00,N
20250124,130705,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1327,-24,5,-1.78,87867267,66100,103.66,1352,1370,1306,1756,946,1351,1329.31,4.45,0,-1382,1471,1411,1360,1300,1249,1385,1274,166,405,500,910,1,1,33192374,440,3.67,0.82,12,0.20,362.00,1628.00,5150,20240401,-74.23,1306,20250124,1.61,1819,-27.05,20250103,1306,1.61,20250124,5150,-74.23,20240401,1306,1.61,20250124,0.40,N,082210,500,165 억,,1477000,N,N,0,N,00,N
20250124,120702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1326,-25,5,-1.85,63332534,47463,74.43,1352,1370,1311,1756,946,1351,1334.36,4.45,0,-7,1471,1411,1360,1300,1249,1385,1274,166,405,500,910,1,1,33192374,440,3.66,0.81,12,0.14,362.00,1628.00,5150,20240401,-74.25,1309,20250123,1.30,1819,-27.10,20250103,1309,1.30,20250123,5150,-74.25,20240401,1309,1.30,20250123,0.40,N,082210,500,165 억,,1477000,N,N,0,N,00,N
20250124,110705,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1329,-22,5,-1.63,52761044,39482,61.92,1352,1370,1311,1756,946,1351,1336.33,4.45,0,-623,1471,1411,1360,1300,1249,1385,1274,166,405,500,910,1,1,33192374,441,3.67,0.82,12,0.12,362.00,1628.00,5150,20240401,-74.19,1309,20250123,1.53,1819,-26.94,20250103,1309,1.53,20250123,5150,-74.19,20240401,1309,1.53,20250123,0.40,N,082210,500,165 억,,1477000,N,N,0,N,00,N
20250124,100702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1326,-25,5,-1.85,41914869,31301,49.09,1352,1370,1311,1756,946,1351,1339.09,4.45,0,1083,1471,1411,1360,1300,1249,1385,1274,166,405,500,910,1,1,33192374,440,3.66,0.81,12,0.09,362.00,1628.00,5150,20240401,-74.25,1309,20250123,1.30,1819,-27.10,20250103,1309,1.30,20250123,5150,-74.25,20240401,1309,1.30,20250123,0.40,N,082210,500,165 억,,1477000,N,N,0,N,00,N
20250124,090705,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1364,13,2,0.96,3510952,2576,4.04,1352,1370,1352,1756,946,1351,1362.95,4.45,0,-1127,1471,1411,1360,1300,1249,1385,1274,166,405,500,910,1,1,33192374,453,3.77,0.84,12,0.01,362.00,1628.00,5150,20240401,-73.51,1309,20250123,4.20,1819,-25.01,20250103,1309,4.20,20250123,5150,-73.51,20240401,1309,4.20,20250123,0.40,N,082210,500,165 억,,1477000,N,N,0,N,00,N
20250123,160702,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1351,-43,5,-3.08,86800107,63692,63.60,1419,1420,1309,1812,976,1394,1362.82,4.46,0,-3257,1484,1438,1404,1358,1324,1422,1342,166,418,500,940,1,1,33192374,448,3.73,0.83,12,0.19,362.00,1628.00,5150,20240401,-73.77,1309,20250123,3.21,1819,-25.73,20250103,1309,3.21,20250123,5150,-73.77,20240401,1309,3.21,20250123,0.37,N,082210,500,165 억,,1479407,N,N,0,N,00,N
20250123,150701,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1361,-33,5,-2.37,83441927,61207,61.12,1419,1420,1309,1812,976,1394,1363.27,4.46,0,-2092,1484,1438,1404,1358,1324,1422,1342,166,418,500,940,1,1,33192374,452,3.76,0.84,12,0.18,362.00,1628.00,5150,20240401,-73.57,1309,20250123,3.97,1819,-25.18,20250103,1309,3.97,20250123,5150,-73.57,20240401,1309,3.97,20250123,0.37,N,082210,500,165 억,,1479407,N,N,0,N,00,N
20250123,140701,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1360,-34,5,-2.44,79243190,58107,58.02,1419,1420,1309,1812,976,1394,1363.75,4.46,0,-1677,1484,1438,1404,1358,1324,1422,1342,166,418,500,940,1,1,33192374,451,3.76,0.84,12,0.18,362.00,1628.00,5150,20240401,-73.59,1309,20250123,3.90,1819,-25.23,20250103,1309,3.90,20250123,5150,-73.59,20240401,1309,3.90,20250123,0.37,N,082210,500,165 억,,1479407,N,N,0,N,00,N
20250123,130659,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1362,-32,5,-2.30,68244430,50020,49.95,1419,1420,1309,1812,976,1394,1364.34,4.46,0,-1770,1484,1438,1404,1358,1324,1422,1342,166,418,500,940,1,1,33192374,452,3.76,0.84,12,0.15,362.00,1628.00,5150,20240401,-73.55,1309,20250123,4.05,1819,-25.12,20250103,1309,4.05,20250123,5150,-73.55,20240401,1309,4.05,20250123,0.37,N,082210,500,165 억,,1479407,N,N,0,N,00,N
20250123,120701,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1364,-30,5,-2.15,62978580,46131,46.06,1419,1420,1309,1812,976,1394,1365.21,4.46,0,-1980,1484,1438,1404,1358,1324,1422,1342,166,418,500,940,1,1,33192374,453,3.77,0.84,12,0.14,362.00,1628.00,5150,20240401,-73.51,1309,20250123,4.20,1819,-25.01,20250103,1309,4.20,20250123,5150,-73.51,20240401,1309,4.20,20250123,0.37,N,082210,500,165 억,,1479407,N,N,0,N,00,N
20250123,110652,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1378,-16,5,-1.15,48848129,35724,35.67,1419,1420,1309,1812,976,1394,1367.38,4.46,0,-3311,1484,1438,1404,1358,1324,1422,1342,166,418,500,940,1,1,33192374,457,3.81,0.85,12,0.11,362.00,1628.00,5150,20240401,-73.24,1309,20250123,5.27,1819,-24.24,20250103,1309,5.27,20250123,5150,-73.24,20240401,1309,5.27,20250123,0.37,N,082210,500,165 억,,1479407,N,N,0,N,00,N
20250123,100700,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1382,-12,5,-0.86,41188597,30117,30.07,1419,1420,1309,1812,976,1394,1367.62,4.46,0,-3760,1484,1438,1404,1358,1324,1422,1342,166,418,500,940,1,1,33192374,459,3.82,0.85,12,0.09,362.00,1628.00,5150,20240401,-73.17,1309,20250123,5.58,1819,-24.02,20250103,1309,5.58,20250123,5150,-73.17,20240401,1309,5.58,20250123,0.37,N,082210,500,165 억,,1479407,N,N,0,N,00,N
20250123,090700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1420,26,2,1.87,4313968,3065,3.06,1419,1420,1399,1812,976,1394,1407.49,4.46,0,-376,1484,1438,1404,1358,1324,1422,1342,166,418,500,940,1,1,33192374,471,3.92,0.87,12,0.01,362.00,1628.00,5150,20240401,-72.43,1350,20250113,5.19,1819,-21.94,20250103,1350,5.19,20250113,5150,-72.43,20240401,1350,5.19,20250113,0.37,N,082210,500,165 억,,1479407,N,N,0,N,00,N
20250122,160655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1394,-36,5,-2.52,139583310,100073,181.55,1431,1450,1370,1859,1001,1430,1394.81,4.44,0,6495,1482,1456,1443,1417,1404,1449,1410,166,429,500,970,1,1,33192374,463,3.85,0.86,12,0.30,362.00,1628.00,5150,20240401,-72.93,1350,20250113,3.26,1819,-23.36,20250103,1350,3.26,20250113,5150,-72.93,20240401,1350,3.26,20250113,0.35,N,082210,500,165 억,,1472130,N,N,0,N,00,N
20250122,150656,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1393,-37,5,-2.59,127205057,91150,165.36,1431,1450,1370,1859,1001,1430,1395.56,4.44,0,7692,1482,1456,1443,1417,1404,1449,1410,166,429,500,970,1,1,33192374,462,3.85,0.86,12,0.27,362.00,1628.00,5150,20240401,-72.95,1350,20250113,3.19,1819,-23.42,20250103,1350,3.19,20250113,5150,-72.95,20240401,1350,3.19,20250113,0.35,N,082210,500,165 억,,1472130,N,N,0,N,00,N
20250122,140655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1395,-35,5,-2.45,111023133,79550,144.32,1431,1450,1370,1859,1001,1430,1395.64,4.44,0,8139,1482,1456,1443,1417,1404,1449,1410,166,429,500,970,1,1,33192374,463,3.85,0.86,12,0.24,362.00,1628.00,5150,20240401,-72.91,1350,20250113,3.33,1819,-23.31,20250103,1350,3.33,20250113,5150,-72.91,20240401,1350,3.33,20250113,0.35,N,082210,500,165 억,,1472130,N,N,0,N,00,N
20250122,130657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1390,-40,5,-2.80,104404150,74789,135.68,1431,1450,1370,1859,1001,1430,1395.98,4.44,0,8177,1482,1456,1443,1417,1404,1449,1410,166,429,500,970,1,1,33192374,461,3.84,0.85,12,0.23,362.00,1628.00,5150,20240401,-73.01,1350,20250113,2.96,1819,-23.58,20250103,1350,2.96,20250113,5150,-73.01,20240401,1350,2.96,20250113,0.35,N,082210,500,165 억,,1472130,N,N,0,N,00,N
20250122,120654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1381,-49,5,-3.43,96839311,69311,125.74,1431,1450,1370,1859,1001,1430,1397.17,4.44,0,8046,1482,1456,1443,1417,1404,1449,1410,166,429,500,970,1,1,33192374,458,3.81,0.85,12,0.21,362.00,1628.00,5150,20240401,-73.18,1350,20250113,2.30,1819,-24.08,20250103,1350,2.30,20250113,5150,-73.18,20240401,1350,2.30,20250113,0.35,N,082210,500,165 억,,1472130,N,N,0,N,00,N
20250122,110656,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1399,-31,5,-2.17,75611299,53971,97.91,1431,1450,1370,1859,1001,1430,1400.96,4.44,0,6748,1482,1456,1443,1417,1404,1449,1410,166,429,500,970,1,1,33192374,464,3.86,0.86,12,0.16,362.00,1628.00,5150,20240401,-72.83,1350,20250113,3.63,1819,-23.09,20250103,1350,3.63,20250113,5150,-72.83,20240401,1350,3.63,20250113,0.35,N,082210,500,165 억,,1472130,N,N,0,N,00,N
20250122,100656,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1390,-40,5,-2.80,58804822,41921,76.05,1431,1450,1370,1859,1001,1430,1402.75,4.44,0,6107,1482,1456,1443,1417,1404,1449,1410,166,429,500,970,1,1,33192374,461,3.84,0.85,12,0.13,362.00,1628.00,5150,20240401,-73.01,1350,20250113,2.96,1819,-23.58,20250103,1350,2.96,20250113,5150,-73.01,20240401,1350,2.96,20250113,0.35,N,082210,500,165 억,,1472130,N,N,0,N,00,N
20250122,090657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1428,-2,5,-0.14,5763341,4028,7.31,1431,1435,1428,1859,1001,1430,1430.82,4.44,0,-905,1482,1456,1443,1417,1404,1449,1410,166,429,500,970,1,1,33192374,474,3.94,0.88,12,0.01,362.00,1628.00,5150,20240401,-72.27,1350,20250113,5.78,1819,-21.50,20250103,1350,5.78,20250113,5150,-72.27,20240401,1350,5.78,20250113,0.35,N,082210,500,165 억,,1472130,N,N,0,N,00,N
20250121,160652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1430,-33,5,-2.26,79247259,55117,101.06,1463,1469,1430,1901,1025,1463,1437.80,4.45,0,-6744,1497,1479,1455,1437,1413,1468,1426,166,438,500,990,1,1,33192374,475,3.95,0.88,12,0.17,362.00,1628.00,5150,20240401,-72.23,1350,20250113,5.93,1819,-21.39,20250103,1350,5.93,20250113,5150,-72.23,20240401,1350,5.93,20250113,0.32,N,082210,500,165 억,,1477664,N,N,0,N,00,N
20250121,150654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1432,-31,5,-2.12,73904577,51381,94.21,1463,1469,1430,1901,1025,1463,1438.36,4.45,0,-6483,1497,1479,1455,1437,1413,1468,1426,166,438,500,990,1,1,33192374,475,3.96,0.88,12,0.15,362.00,1628.00,5150,20240401,-72.19,1350,20250113,6.07,1819,-21.28,20250103,1350,6.07,20250113,5150,-72.19,20240401,1350,6.07,20250113,0.32,N,082210,500,165 억,,1477664,N,N,0,N,00,N
20250121,140654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1434,-29,5,-1.98,61157277,42490,77.91,1463,1469,1430,1901,1025,1463,1439.33,4.45,0,-6748,1497,1479,1455,1437,1413,1468,1426,166,438,500,990,1,1,33192374,476,3.96,0.88,12,0.13,362.00,1628.00,5150,20240401,-72.16,1350,20250113,6.22,1819,-21.17,20250103,1350,6.22,20250113,5150,-72.16,20240401,1350,6.22,20250113,0.32,N,082210,500,165 억,,1477664,N,N,0,N,00,N
20250121,130653,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1435,-28,5,-1.91,46515807,32277,59.18,1463,1469,1430,1901,1025,1463,1441.14,4.45,0,-7253,1497,1479,1455,1437,1413,1468,1426,166,438,500,990,1,1,33192374,476,3.96,0.88,12,0.10,362.00,1628.00,5150,20240401,-72.14,1350,20250113,6.30,1819,-21.11,20250103,1350,6.30,20250113,5150,-72.14,20240401,1350,6.30,20250113,0.32,N,082210,500,165 억,,1477664,N,N,0,N,00,N
20250121,120644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1433,-30,5,-2.05,41253161,28604,52.45,1463,1469,1431,1901,1025,1463,1442.22,4.45,0,-6871,1497,1479,1455,1437,1413,1468,1426,166,438,500,990,1,1,33192374,476,3.96,0.88,12,0.09,362.00,1628.00,5150,20240401,-72.17,1350,20250113,6.15,1819,-21.22,20250103,1350,6.15,20250113,5150,-72.17,20240401,1350,6.15,20250113,0.32,N,082210,500,165 억,,1477664,N,N,0,N,00,N
20250121,110620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1438,-25,5,-1.71,22994239,15880,29.12,1463,1469,1431,1901,1025,1463,1448.00,4.45,0,-3405,1497,1479,1455,1437,1413,1468,1426,166,438,500,990,1,1,33192374,477,3.97,0.88,12,0.05,362.00,1628.00,5150,20240401,-72.08,1350,20250113,6.52,1819,-20.95,20250103,1350,6.52,20250113,5150,-72.08,20240401,1350,6.52,20250113,0.32,N,082210,500,165 억,,1477664,N,N,0,N,00,N
20250121,100616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1450,-13,5,-0.89,16741995,11531,21.14,1463,1469,1431,1901,1025,1463,1451.91,4.45,0,-3546,1497,1479,1455,1437,1413,1468,1426,166,438,500,990,1,1,33192374,481,4.01,0.89,12,0.03,362.00,1628.00,5150,20240401,-71.84,1350,20250113,7.41,1819,-20.29,20250103,1350,7.41,20250113,5150,-71.84,20240401,1350,7.41,20250113,0.32,N,082210,500,165 억,,1477664,N,N,0,N,00,N
20250121,090654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1468,5,2,0.34,1849125,1261,2.31,1463,1469,1463,1901,1025,1463,1466.40,4.45,0,-195,1497,1479,1455,1437,1413,1468,1426,166,438,500,990,1,1,33192374,487,4.06,0.90,12,0.00,362.00,1628.00,5150,20240401,-71.50,1350,20250113,8.74,1819,-19.30,20250103,1350,8.74,20250113,5150,-71.50,20240401,1350,8.74,20250113,0.32,N,082210,500,165 억,,1477664,N,N,0,N,00,N
20250120,160650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1463,-1,5,-0.07,79560006,54490,130.90,1464,1473,1431,1903,1025,1464,1460.08,4.44,0,5333,1543,1503,1454,1414,1365,1479,1390,166,439,500,990,1,1,33192374,486,4.04,0.90,12,0.16,362.00,1628.00,5150,20240401,-71.59,1350,20250113,8.37,1819,-19.57,20250103,1350,8.37,20250113,5150,-71.59,20240401,1350,8.37,20250113,0.31,N,082210,500,165 억,,1472333,N,N,0,N,00,N
20250120,150653,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1464,0,3,0.00,73264482,50181,120.55,1464,1473,1431,1903,1025,1464,1460.00,4.44,0,5629,1543,1503,1454,1414,1365,1479,1390,166,439,500,990,1,1,33192374,486,4.04,0.90,12,0.15,362.00,1628.00,5150,20240401,-71.57,1350,20250113,8.44,1819,-19.52,20250103,1350,8.44,20250113,5150,-71.57,20240401,1350,8.44,20250113,0.31,N,082210,500,165 억,,1472333,N,N,0,N,00,N
20250120,140651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1466,2,2,0.14,42854639,29336,70.47,1464,1473,1431,1903,1025,1464,1460.82,4.44,0,5903,1543,1503,1454,1414,1365,1479,1390,166,439,500,990,1,1,33192374,487,4.05,0.90,12,0.09,362.00,1628.00,5150,20240401,-71.53,1350,20250113,8.59,1819,-19.41,20250103,1350,8.59,20250113,5150,-71.53,20240401,1350,8.59,20250113,0.31,N,082210,500,165 억,,1472333,N,N,0,N,00,N
20250120,130651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1461,-3,5,-0.20,42232990,28911,69.45,1464,1473,1431,1903,1025,1464,1460.79,4.44,0,6006,1543,1503,1454,1414,1365,1479,1390,166,439,500,990,1,1,33192374,485,4.04,0.90,12,0.09,362.00,1628.00,5150,20240401,-71.63,1350,20250113,8.22,1819,-19.68,20250103,1350,8.22,20250113,5150,-71.63,20240401,1350,8.22,20250113,0.31,N,082210,500,165 억,,1472333,N,N,0,N,00,N
20250120,120652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1467,3,2,0.20,38151016,26120,62.75,1464,1473,1431,1903,1025,1464,1460.61,4.44,0,4189,1543,1503,1454,1414,1365,1479,1390,166,439,500,990,1,1,33192374,487,4.05,0.90,12,0.08,362.00,1628.00,5150,20240401,-71.51,1350,20250113,8.67,1819,-19.35,20250103,1350,8.67,20250113,5150,-71.51,20240401,1350,8.67,20250113,0.31,N,082210,500,165 억,,1472333,N,N,0,N,00,N
20250120,110653,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1468,4,2,0.27,29525346,20215,48.56,1464,1473,1431,1903,1025,1464,1460.57,4.44,0,4141,1543,1503,1454,1414,1365,1479,1390,166,439,500,990,1,1,33192374,487,4.06,0.90,12,0.06,362.00,1628.00,5150,20240401,-71.50,1350,20250113,8.74,1819,-19.30,20250103,1350,8.74,20250113,5150,-71.50,20240401,1350,8.74,20250113,0.31,N,082210,500,165 억,,1472333,N,N,0,N,00,N
20250120,100652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1470,6,2,0.41,26753714,18328,44.03,1464,1473,1431,1903,1025,1464,1459.72,4.44,0,4239,1543,1503,1454,1414,1365,1479,1390,166,439,500,990,1,1,33192374,488,4.06,0.90,12,0.06,362.00,1628.00,5150,20240401,-71.46,1350,20250113,8.89,1819,-19.19,20250103,1350,8.89,20250113,5150,-71.46,20240401,1350,8.89,20250113,0.31,N,082210,500,165 억,,1472333,N,N,0,N,00,N
20250120,090653,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1458,-6,5,-0.41,5867846,4045,9.72,1464,1464,1431,1903,1025,1464,1450.64,4.44,0,-873,1543,1503,1454,1414,1365,1479,1390,166,439,500,990,1,1,33192374,484,4.03,0.90,12,0.01,362.00,1628.00,5150,20240401,-71.69,1350,20250113,8.00,1819,-19.85,20250103,1350,8.00,20250113,5150,-71.69,20240401,1350,8.00,20250113,0.31,N,082210,500,165 억,,1472333,N,N,0,N,00,N
20250117,160650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1464,-13,5,-0.88,60440138,41525,67.09,1494,1494,1405,1920,1034,1477,1455.51,4.44,0,-2703,1490,1483,1471,1464,1452,1487,1468,166,443,500,1000,1,1,33192374,486,4.04,0.90,12,0.13,362.00,1628.00,5150,20240401,-71.57,1350,20250113,8.44,1819,-19.52,20250103,1350,8.44,20250113,5150,-71.57,20240401,1350,8.44,20250113,0.29,N,082210,500,165 억,,1475036,N,N,0,N,00,N
20250117,150652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1460,-17,5,-1.15,57295561,39374,63.61,1494,1494,1405,1920,1034,1477,1455.16,4.44,0,-2513,1490,1483,1471,1464,1452,1487,1468,166,443,500,1000,1,1,33192374,485,4.03,0.90,12,0.12,362.00,1628.00,5150,20240401,-71.65,1350,20250113,8.15,1819,-19.74,20250103,1350,8.15,20250113,5150,-71.65,20240401,1350,8.15,20250113,0.29,N,082210,500,165 억,,1475036,N,N,0,N,00,N
20250117,140651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1467,-10,5,-0.68,54001354,37118,59.97,1494,1494,1405,1920,1034,1477,1454.86,4.44,0,-2541,1490,1483,1471,1464,1452,1487,1468,166,443,500,1000,1,1,33192374,487,4.05,0.90,12,0.11,362.00,1628.00,5150,20240401,-71.51,1350,20250113,8.67,1819,-19.35,20250103,1350,8.67,20250113,5150,-71.51,20240401,1350,8.67,20250113,0.29,N,082210,500,165 억,,1475036,N,N,0,N,00,N
20250117,130650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1469,-8,5,-0.54,46477224,31994,51.69,1494,1494,1405,1920,1034,1477,1452.69,4.44,0,-2637,1490,1483,1471,1464,1452,1487,1468,166,443,500,1000,1,1,33192374,488,4.06,0.90,12,0.10,362.00,1628.00,5150,20240401,-71.48,1350,20250113,8.81,1819,-19.24,20250103,1350,8.81,20250113,5150,-71.48,20240401,1350,8.81,20250113,0.29,N,082210,500,165 억,,1475036,N,N,0,N,00,N
20250117,120652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1463,-14,5,-0.95,33813736,23315,37.67,1494,1494,1405,1920,1034,1477,1450.30,4.44,0,-609,1490,1483,1471,1464,1452,1487,1468,166,443,500,1000,1,1,33192374,486,4.04,0.90,12,0.07,362.00,1628.00,5150,20240401,-71.59,1350,20250113,8.37,1819,-19.57,20250103,1350,8.37,20250113,5150,-71.59,20240401,1350,8.37,20250113,0.29,N,082210,500,165 억,,1475036,N,N,0,N,00,N
20250117,110650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1455,-22,5,-1.49,29060937,20041,32.38,1494,1494,1405,1920,1034,1477,1450.07,4.44,0,-1660,1490,1483,1471,1464,1452,1487,1468,166,443,500,1000,1,1,33192374,483,4.02,0.89,12,0.06,362.00,1628.00,5150,20240401,-71.75,1350,20250113,7.78,1819,-20.01,20250103,1350,7.78,20250113,5150,-71.75,20240401,1350,7.78,20250113,0.29,N,082210,500,165 억,,1475036,N,N,0,N,00,N
20250117,100652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1472,-5,5,-0.34,13142578,9104,14.71,1494,1494,1405,1920,1034,1477,1443.60,4.44,0,-353,1490,1483,1471,1464,1452,1487,1468,166,443,500,1000,1,1,33192374,489,4.07,0.90,12,0.03,362.00,1628.00,5150,20240401,-71.42,1350,20250113,9.04,1819,-19.08,20250103,1350,9.04,20250113,5150,-71.42,20240401,1350,9.04,20250113,0.29,N,082210,500,165 억,,1475036,N,N,0,N,00,N
20250117,090651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1492,15,2,1.02,382539,257,0.42,1494,1494,1480,1920,1034,1477,1488.48,4.44,0,-52,1490,1483,1471,1464,1452,1487,1468,166,443,500,1000,1,1,33192374,495,4.12,0.92,12,0.00,362.00,1628.00,5150,20240401,-71.03,1350,20250113,10.52,1819,-17.98,20250103,1350,10.52,20250113,5150,-71.03,20240401,1350,10.52,20250113,0.29,N,082210,500,165 억,,1475036,N,N,0,N,00,N
20250116,160647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1477,20,2,1.37,90978407,61777,68.14,1471,1478,1459,1894,1020,1457,1472.69,4.43,0,-1806,1525,1491,1471,1437,1417,1481,1427,166,437,500,990,1,1,33192374,490,4.08,0.91,12,0.19,362.00,1628.00,5150,20240401,-71.32,1350,20250113,9.41,1819,-18.80,20250103,1350,9.41,20250113,5150,-71.32,20240401,1350,9.41,20250113,0.28,N,082210,500,165 억,,1471146,N,N,0,N,00,N
20250116,150618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1475,18,2,1.24,87296250,59284,65.39,1471,1478,1459,1894,1020,1457,1472.51,4.43,0,-1358,1525,1491,1471,1437,1417,1481,1427,166,437,500,990,1,1,33192374,490,4.07,0.91,12,0.18,362.00,1628.00,5150,20240401,-71.36,1350,20250113,9.26,1819,-18.91,20250103,1350,9.26,20250113,5150,-71.36,20240401,1350,9.26,20250113,0.28,N,082210,500,165 억,,1471146,N,N,0,N,00,N
20250116,140650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1477,20,2,1.37,82207206,55835,61.59,1471,1478,1459,1894,1020,1457,1472.32,4.43,0,-1678,1525,1491,1471,1437,1417,1481,1427,166,437,500,990,1,1,33192374,490,4.08,0.91,12,0.17,362.00,1628.00,5150,20240401,-71.32,1350,20250113,9.41,1819,-18.80,20250103,1350,9.41,20250113,5150,-71.32,20240401,1350,9.41,20250113,0.28,N,082210,500,165 억,,1471146,N,N,0,N,00,N
20250116,130649,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1473,16,2,1.10,64148005,43595,48.09,1471,1478,1459,1894,1020,1457,1471.45,4.43,0,-2605,1525,1491,1471,1437,1417,1481,1427,166,437,500,990,1,1,33192374,489,4.07,0.90,12,0.13,362.00,1628.00,5150,20240401,-71.40,1350,20250113,9.11,1819,-19.02,20250103,1350,9.11,20250113,5150,-71.40,20240401,1350,9.11,20250113,0.28,N,082210,500,165 억,,1471146,N,N,0,N,00,N
20250116,120649,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1472,15,2,1.03,49401048,33584,37.04,1471,1477,1459,1894,1020,1457,1470.97,4.43,0,-232,1525,1491,1471,1437,1417,1481,1427,166,437,500,990,1,1,33192374,489,4.07,0.90,12,0.10,362.00,1628.00,5150,20240401,-71.42,1350,20250113,9.04,1819,-19.08,20250103,1350,9.04,20250113,5150,-71.42,20240401,1350,9.04,20250113,0.28,N,082210,500,165 억,,1471146,N,N,0,N,00,N
20250116,110651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1472,15,2,1.03,34064322,23154,25.54,1471,1477,1459,1894,1020,1457,1471.21,4.43,0,-1030,1525,1491,1471,1437,1417,1481,1427,166,437,500,990,1,1,33192374,489,4.07,0.90,12,0.07,362.00,1628.00,5150,20240401,-71.42,1350,20250113,9.04,1819,-19.08,20250103,1350,9.04,20250113,5150,-71.42,20240401,1350,9.04,20250113,0.28,N,082210,500,165 억,,1471146,N,N,0,N,00,N
20250116,100650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1474,17,2,1.17,24677477,16777,18.51,1471,1477,1459,1894,1020,1457,1470.91,4.43,0,-982,1525,1491,1471,1437,1417,1481,1427,166,437,500,990,1,1,33192374,489,4.07,0.91,12,0.05,362.00,1628.00,5150,20240401,-71.38,1350,20250113,9.19,1819,-18.97,20250103,1350,9.19,20250113,5150,-71.38,20240401,1350,9.19,20250113,0.28,N,082210,500,165 억,,1471146,N,N,0,N,00,N
20250116,090652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1475,18,2,1.24,2242938,1534,1.69,1471,1477,1459,1894,1020,1457,1462.15,4.43,0,-104,1525,1491,1471,1437,1417,1481,1427,166,437,500,990,1,1,33192374,490,4.07,0.91,12,0.00,362.00,1628.00,5150,20240401,-71.36,1350,20250113,9.26,1819,-18.91,20250103,1350,9.26,20250113,5150,-71.36,20240401,1350,9.26,20250113,0.28,N,082210,500,165 억,,1471146,N,N,0,N,00,N
20250115,160647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1457,-43,5,-2.87,132002512,90461,53.15,1500,1505,1451,1950,1050,1500,1459.23,4.42,0,4915,1548,1523,1493,1468,1438,1536,1481,166,450,500,1020,1,1,33192374,484,4.02,0.89,12,0.27,362.00,1628.00,5150,20240401,-71.71,1350,20250113,7.93,1819,-19.90,20250103,1350,7.93,20250113,5150,-71.71,20240401,1350,7.93,20250113,0.13,N,082210,500,165 억,,1466231,N,N,0,N,00,N
20250115,150649,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1458,-42,5,-2.80,125497630,85998,50.53,1500,1505,1451,1950,1050,1500,1459.31,4.42,0,6102,1548,1523,1493,1468,1438,1536,1481,166,450,500,1020,1,1,33192374,484,4.03,0.90,12,0.26,362.00,1628.00,5150,20240401,-71.69,1350,20250113,8.00,1819,-19.85,20250103,1350,8.00,20250113,5150,-71.69,20240401,1350,8.00,20250113,0.13,N,082210,500,165 억,,1466231,N,N,0,N,00,N
20250115,140645,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1464,-36,5,-2.40,110011115,75356,44.27,1500,1505,1451,1950,1050,1500,1459.89,4.42,0,7200,1548,1523,1493,1468,1438,1536,1481,166,450,500,1020,1,1,33192374,486,4.04,0.90,12,0.23,362.00,1628.00,5150,20240401,-71.57,1350,20250113,8.44,1819,-19.52,20250103,1350,8.44,20250113,5150,-71.57,20240401,1350,8.44,20250113,0.13,N,082210,500,165 억,,1466231,N,N,0,N,00,N
20250115,130648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1459,-41,5,-2.73,97726882,66915,39.32,1500,1505,1451,1950,1050,1500,1460.46,4.42,0,6420,1548,1523,1493,1468,1438,1536,1481,166,450,500,1020,1,1,33192374,484,4.03,0.90,12,0.20,362.00,1628.00,5150,20240401,-71.67,1350,20250113,8.07,1819,-19.79,20250103,1350,8.07,20250113,5150,-71.67,20240401,1350,8.07,20250113,0.13,N,082210,500,165 억,,1466231,N,N,0,N,00,N
20250115,120641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1465,-35,5,-2.33,78856929,54006,31.73,1500,1505,1451,1950,1050,1500,1460.15,4.42,0,6336,1548,1523,1493,1468,1438,1536,1481,166,450,500,1020,1,1,33192374,486,4.05,0.90,12,0.16,362.00,1628.00,5150,20240401,-71.55,1350,20250113,8.52,1819,-19.46,20250103,1350,8.52,20250113,5150,-71.55,20240401,1350,8.52,20250113,0.13,N,082210,500,165 억,,1466231,N,N,0,N,00,N
20250115,110648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1458,-42,5,-2.80,61349647,42013,24.68,1500,1505,1451,1950,1050,1500,1460.25,4.42,0,3169,1548,1523,1493,1468,1438,1536,1481,166,450,500,1020,1,1,33192374,484,4.03,0.90,12,0.13,362.00,1628.00,5150,20240401,-71.69,1350,20250113,8.00,1819,-19.85,20250103,1350,8.00,20250113,5150,-71.69,20240401,1350,8.00,20250113,0.13,N,082210,500,165 억,,1466231,N,N,0,N,00,N
20250115,100648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1460,-40,5,-2.67,41770261,28530,16.76,1500,1505,1451,1950,1050,1500,1464.08,4.42,0,3777,1548,1523,1493,1468,1438,1536,1481,166,450,500,1020,1,1,33192374,485,4.03,0.90,12,0.09,362.00,1628.00,5150,20240401,-71.65,1350,20250113,8.15,1819,-19.74,20250103,1350,8.15,20250113,5150,-71.65,20240401,1350,8.15,20250113,0.13,N,082210,500,165 억,,1466231,N,N,0,N,00,N
20250115,090651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1491,-9,5,-0.60,4031896,2689,1.58,1500,1500,1491,1950,1050,1500,1499.40,4.42,0,-1288,1548,1523,1493,1468,1438,1536,1481,166,450,500,1020,1,1,33192374,495,4.12,0.92,12,0.01,362.00,1628.00,5150,20240401,-71.05,1350,20250113,10.44,1819,-18.03,20250103,1350,10.44,20250113,5150,-71.05,20240401,1350,10.44,20250113,0.13,N,082210,500,165 억,,1466231,N,N,0,N,00,N
20250114,160634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1500,37,2,2.53,253246363,170111,9.83,1463,1518,1463,1901,1025,1463,1488.71,4.39,0,8455,1807,1634,1492,1319,1177,1564,1249,166,438,500,990,1,1,33192374,498,4.14,0.92,12,0.51,362.00,1628.00,5150,20240401,-70.87,1350,20250113,11.11,1819,-17.54,20250103,1350,11.11,20250113,5150,-70.87,20240401,1350,11.11,20250113,0.12,N,082210,500,165 억,,1457751,N,N,0,N,00,N
20250114,150645,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1501,38,2,2.60,234003799,157281,9.09,1463,1518,1463,1901,1025,1463,1487.81,4.39,0,8983,1807,1634,1492,1319,1177,1564,1249,166,438,500,990,1,1,33192374,498,4.15,0.92,12,0.47,362.00,1628.00,5150,20240401,-70.85,1350,20250113,11.19,1819,-17.48,20250103,1350,11.19,20250113,5150,-70.85,20240401,1350,11.19,20250113,0.12,N,082210,500,165 억,,1457751,N,N,0,N,00,N
20250114,140644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1484,21,2,1.44,163202199,109564,6.33,1463,1518,1463,1901,1025,1463,1489.56,4.39,0,9052,1807,1634,1492,1319,1177,1564,1249,166,438,500,990,1,1,33192374,493,4.10,0.91,12,0.33,362.00,1628.00,5150,20240401,-71.18,1350,20250113,9.93,1819,-18.42,20250103,1350,9.93,20250113,5150,-71.18,20240401,1350,9.93,20250113,0.12,N,082210,500,165 억,,1457751,N,N,0,N,00,N
20250114,130644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1488,25,2,1.71,154584953,103767,6.00,1463,1518,1463,1901,1025,1463,1489.73,4.39,0,7924,1807,1634,1492,1319,1177,1564,1249,166,438,500,990,1,1,33192374,494,4.11,0.91,12,0.31,362.00,1628.00,5150,20240401,-71.11,1350,20250113,10.22,1819,-18.20,20250103,1350,10.22,20250113,5150,-71.11,20240401,1350,10.22,20250113,0.12,N,082210,500,165 억,,1457751,N,N,0,N,00,N
20250114,120641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1486,23,2,1.57,143953265,96607,5.58,1463,1518,1463,1901,1025,1463,1490.09,4.39,0,7548,1807,1634,1492,1319,1177,1564,1249,166,438,500,990,1,1,33192374,493,4.10,0.91,12,0.29,362.00,1628.00,5150,20240401,-71.15,1350,20250113,10.07,1819,-18.31,20250103,1350,10.07,20250113,5150,-71.15,20240401,1350,10.07,20250113,0.12,N,082210,500,165 억,,1457751,N,N,0,N,00,N
20250114,110643,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1502,39,2,2.67,114523027,76801,4.44,1463,1518,1463,1901,1025,1463,1491.17,4.39,0,7607,1807,1634,1492,1319,1177,1564,1249,166,438,500,990,1,1,33192374,499,4.15,0.92,12,0.23,362.00,1628.00,5150,20240401,-70.83,1350,20250113,11.26,1819,-17.43,20250103,1350,11.26,20250113,5150,-70.83,20240401,1350,11.26,20250113,0.12,N,082210,500,165 억,,1457751,N,N,0,N,00,N
20250114,100641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1509,46,2,3.14,74081867,49928,2.89,1463,1509,1463,1901,1025,1463,1483.77,4.39,0,5344,1807,1634,1492,1319,1177,1564,1249,166,438,500,990,1,1,33192374,501,4.17,0.93,12,0.15,362.00,1628.00,5150,20240401,-70.70,1350,20250113,11.78,1819,-17.04,20250103,1350,11.78,20250113,5150,-70.70,20240401,1350,11.78,20250113,0.12,N,082210,500,165 억,,1457751,N,N,0,N,00,N
20250114,090643,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1481,18,2,1.23,9545049,6484,0.37,1463,1484,1463,1901,1025,1463,1472.09,4.39,0,2186,1807,1634,1492,1319,1177,1564,1249,166,438,500,990,1,1,33192374,492,4.09,0.91,12,0.02,362.00,1628.00,5150,20240401,-71.24,1350,20250113,9.70,1819,-18.58,20250103,1350,9.70,20250113,5150,-71.24,20240401,1350,9.70,20250113,0.12,N,082210,500,165 억,,1457751,N,N,0,N,00,N
20250113,160636,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1463,-204,5,-12.24,2464106537,1726149,5804.33,1601,1665,1350,2165,1167,1667,1427.45,4.61,0,-73478,1691,1679,1668,1656,1645,1685,1662,166,498,500,1130,1,1,33192374,486,4.04,0.90,12,5.20,362.00,1628.00,5150,20240401,-71.59,1350,20250113,8.37,1819,-19.57,20250103,1350,8.37,20250113,5150,-71.59,20240401,1350,8.37,20250113,0.11,N,082210,500,165 억,,1531229,N,N,0,N,00,N
20250113,150638,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1484,-183,5,-10.98,2409846870,1689146,5679.90,1601,1665,1350,2165,1167,1667,1426.67,4.61,0,-72866,1691,1679,1668,1656,1645,1685,1662,166,498,500,1130,1,1,33192374,493,4.10,0.91,12,5.09,362.00,1628.00,5150,20240401,-71.18,1350,20250113,9.93,1819,-18.42,20250103,1350,9.93,20250113,5150,-71.18,20240401,1350,9.93,20250113,0.11,N,082210,500,165 억,,1531229,N,N,0,N,00,N
20250113,140631,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1480,-187,5,-11.22,2311069624,1622369,5455.36,1601,1665,1350,2165,1167,1667,1424.50,4.61,0,-72218,1691,1679,1668,1656,1645,1685,1662,166,498,500,1130,1,1,33192374,491,4.09,0.91,12,4.89,362.00,1628.00,5150,20240401,-71.26,1350,20250113,9.63,1819,-18.64,20250103,1350,9.63,20250113,5150,-71.26,20240401,1350,9.63,20250113,0.11,N,082210,500,165 억,,1531229,N,N,0,N,00,N
20250113,130629,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1463,-204,5,-12.24,2129863865,1499822,5043.28,1601,1665,1350,2165,1167,1667,1420.08,4.61,0,-72024,1691,1679,1668,1656,1645,1685,1662,166,498,500,1130,1,1,33192374,486,4.04,0.90,12,4.52,362.00,1628.00,5150,20240401,-71.59,1350,20250113,8.37,1819,-19.57,20250103,1350,8.37,20250113,5150,-71.59,20240401,1350,8.37,20250113,0.11,N,082210,500,165 억,,1531229,N,N,0,N,00,N
20250113,120631,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1423,-244,5,-14.64,1592784008,1127687,3791.95,1601,1665,1350,2165,1167,1667,1412.43,4.61,0,-66640,1691,1679,1668,1656,1645,1685,1662,166,498,500,1130,1,1,33192374,472,3.93,0.87,12,3.40,362.00,1628.00,5150,20240401,-72.37,1350,20250113,5.41,1819,-21.77,20250103,1350,5.41,20250113,5150,-72.37,20240401,1350,5.41,20250113,0.11,N,082210,500,165 억,,1531229,N,N,0,N,00,N
20250113,110630,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1397,-270,5,-16.20,1281093768,904728,3042.23,1601,1665,1350,2165,1167,1667,1416.00,4.61,0,-63575,1691,1679,1668,1656,1645,1685,1662,166,498,500,1130,1,1,33192374,464,3.86,0.86,12,2.73,362.00,1628.00,5150,20240401,-72.87,1350,20250113,3.48,1819,-23.20,20250103,1350,3.48,20250113,5150,-72.87,20240401,1350,3.48,20250113,0.11,N,082210,500,165 억,,1531229,N,N,0,N,00,N
20250113,100629,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1388,-279,5,-16.74,537015067,367151,1234.58,1601,1665,1354,2165,1167,1667,1462.65,4.61,0,-41546,1691,1679,1668,1656,1645,1685,1662,166,498,500,1130,1,1,33192374,461,3.83,0.85,12,1.11,362.00,1628.00,5150,20240401,-73.05,1354,20250113,2.51,1819,-23.69,20250103,1354,2.51,20250113,5150,-73.05,20240401,1354,2.51,20250113,0.11,N,082210,500,165 억,,1531229,N,N,0,N,00,N
20250113,090634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1637,-30,5,-1.80,5277134,3284,11.04,1601,1665,1601,2165,1167,1667,1606.92,4.61,0,0,1691,1679,1668,1656,1645,1685,1662,166,498,500,1130,1,1,33192374,543,4.52,1.01,12,0.01,362.00,1628.00,5150,20240401,-68.21,1527,20241209,7.20,1819,-10.01,20250103,1600,2.31,20250109,5150,-68.21,20240401,1527,7.20,20241209,0.11,N,082210,500,165 억,,1531229,N,N,0,N,00,N
20250110,160620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1667,8,2,0.48,49302293,29615,52.19,1665,1680,1657,2155,1162,1659,1664.77,4.61,0,1970,1742,1700,1650,1608,1558,1675,1583,166,496,500,1120,1,1,33192374,553,4.60,1.02,12,0.09,362.00,1628.00,5150,20240401,-67.63,1527,20241209,9.17,1819,-8.36,20250103,1600,4.19,20250109,5150,-67.63,20240401,1527,9.17,20241209,0.11,N,082210,500,165 억,,1529211,N,N,0,N,00,N
20250110,150625,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1667,8,2,0.48,49072501,29477,51.95,1665,1680,1657,2155,1162,1659,1664.77,4.61,0,2096,1742,1700,1650,1608,1558,1675,1583,166,496,500,1120,1,1,33192374,553,4.60,1.02,12,0.09,362.00,1628.00,5150,20240401,-67.63,1527,20241209,9.17,1819,-8.36,20250103,1600,4.19,20250109,5150,-67.63,20240401,1527,9.17,20241209,0.11,N,082210,500,165 억,,1529211,N,N,0,N,00,N
20250110,140628,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1660,1,2,0.06,37460970,22482,39.62,1665,1680,1658,2155,1162,1659,1666.27,4.61,0,2499,1742,1700,1650,1608,1558,1675,1583,166,496,500,1120,1,1,33192374,551,4.59,1.02,12,0.07,362.00,1628.00,5150,20240401,-67.77,1527,20241209,8.71,1819,-8.74,20250103,1600,3.75,20250109,5150,-67.77,20240401,1527,8.71,20241209,0.11,N,082210,500,165 억,,1529211,N,N,0,N,00,N
20250110,130626,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1660,1,2,0.06,29266059,17542,30.92,1665,1680,1659,2155,1162,1659,1668.34,4.61,0,2238,1742,1700,1650,1608,1558,1675,1583,166,496,500,1120,1,1,33192374,551,4.59,1.02,12,0.05,362.00,1628.00,5150,20240401,-67.77,1527,20241209,8.71,1819,-8.74,20250103,1600,3.75,20250109,5150,-67.77,20240401,1527,8.71,20241209,0.11,N,082210,500,165 억,,1529211,N,N,0,N,00,N
20250110,120627,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1660,1,2,0.06,24187786,14486,25.53,1665,1680,1659,2155,1162,1659,1669.74,4.61,0,1731,1742,1700,1650,1608,1558,1675,1583,166,496,500,1120,1,1,33192374,551,4.59,1.02,12,0.04,362.00,1628.00,5150,20240401,-67.77,1527,20241209,8.71,1819,-8.74,20250103,1600,3.75,20250109,5150,-67.77,20240401,1527,8.71,20241209,0.11,N,082210,500,165 억,,1529211,N,N,0,N,00,N
20250110,110626,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1663,4,2,0.24,20739626,12411,21.87,1665,1680,1660,2155,1162,1659,1671.07,4.61,0,1429,1742,1700,1650,1608,1558,1675,1583,166,496,500,1120,1,1,33192374,552,4.59,1.02,12,0.04,362.00,1628.00,5150,20240401,-67.71,1527,20241209,8.91,1819,-8.58,20250103,1600,3.94,20250109,5150,-67.71,20240401,1527,8.91,20241209,0.11,N,082210,500,165 억,,1529211,N,N,0,N,00,N
20250110,100624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1671,12,2,0.72,15747299,9413,16.59,1665,1680,1663,2155,1162,1659,1672.93,4.61,0,1273,1742,1700,1650,1608,1558,1675,1583,166,496,500,1120,1,1,33192374,555,4.62,1.03,12,0.03,362.00,1628.00,5150,20240401,-67.55,1527,20241209,9.43,1819,-8.14,20250103,1600,4.44,20250109,5150,-67.55,20240401,1527,9.43,20241209,0.11,N,082210,500,165 억,,1529211,N,N,0,N,00,N
20250110,090627,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1679,20,2,1.21,1737019,1042,1.84,1665,1679,1665,2155,1162,1659,1667.00,4.61,0,915,1742,1700,1650,1608,1558,1675,1583,166,496,500,1120,1,1,33192374,557,4.64,1.03,12,0.00,362.00,1628.00,5150,20240401,-67.40,1527,20241209,9.95,1819,-7.70,20250103,1600,4.94,20250109,5150,-67.40,20240401,1527,9.95,20241209,0.11,N,082210,500,165 억,,1529211,N,N,0,N,00,N
20250109,160622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1659,-33,5,-1.95,93744714,56702,220.18,1676,1692,1600,2195,1185,1692,1653.29,4.61,0,-330,1760,1726,1693,1659,1626,1709,1642,166,503,500,1150,1,1,33192374,551,4.58,1.02,12,0.17,362.00,1628.00,5150,20240401,-67.79,1527,20241209,8.64,1819,-8.80,20250103,1600,3.69,20250109,5150,-67.79,20240401,1527,8.64,20241209,0.11,N,082210,500,165 억,,1529541,N,N,0,N,00,N
20250109,150624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1667,-25,5,-1.48,88454764,53515,207.81,1676,1692,1600,2195,1185,1692,1652.90,4.61,0,-344,1760,1726,1693,1659,1626,1709,1642,166,503,500,1150,1,1,33192374,553,4.60,1.02,12,0.16,362.00,1628.00,5150,20240401,-67.63,1527,20241209,9.17,1819,-8.36,20250103,1600,4.19,20250109,5150,-67.63,20240401,1527,9.17,20241209,0.11,N,082210,500,165 억,,1529541,N,N,0,N,00,N
20250109,140624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1661,-31,5,-1.83,86134650,52117,202.38,1676,1692,1600,2195,1185,1692,1652.72,4.61,0,-626,1760,1726,1693,1659,1626,1709,1642,166,503,500,1150,1,1,33192374,551,4.59,1.02,12,0.16,362.00,1628.00,5150,20240401,-67.75,1527,20241209,8.78,1819,-8.69,20250103,1600,3.81,20250109,5150,-67.75,20240401,1527,8.78,20241209,0.11,N,082210,500,165 억,,1529541,N,N,0,N,00,N
20250109,130624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1667,-25,5,-1.48,85176967,51541,200.14,1676,1692,1600,2195,1185,1692,1652.61,4.61,0,-595,1760,1726,1693,1659,1626,1709,1642,166,503,500,1150,1,1,33192374,553,4.60,1.02,12,0.16,362.00,1628.00,5150,20240401,-67.63,1527,20241209,9.17,1819,-8.36,20250103,1600,4.19,20250109,5150,-67.63,20240401,1527,9.17,20241209,0.11,N,082210,500,165 억,,1529541,N,N,0,N,00,N
20250109,120623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1670,-22,5,-1.30,80711686,48854,189.71,1676,1692,1600,2195,1185,1692,1652.10,4.61,0,-1214,1760,1726,1693,1659,1626,1709,1642,166,503,500,1150,1,1,33192374,554,4.61,1.03,12,0.15,362.00,1628.00,5150,20240401,-67.57,1527,20241209,9.36,1819,-8.19,20250103,1600,4.38,20250109,5150,-67.57,20240401,1527,9.36,20241209,0.11,N,082210,500,165 억,,1529541,N,N,0,N,00,N
20250109,110625,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1672,-20,5,-1.18,79574770,48173,187.07,1676,1692,1600,2195,1185,1692,1651.85,4.61,0,-1060,1760,1726,1693,1659,1626,1709,1642,166,503,500,1150,1,1,33192374,555,4.62,1.03,12,0.15,362.00,1628.00,5150,20240401,-67.53,1527,20241209,9.50,1819,-8.08,20250103,1600,4.50,20250109,5150,-67.53,20240401,1527,9.50,20241209,0.11,N,082210,500,165 억,,1529541,N,N,0,N,00,N
20250109,100624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1654,-38,5,-2.25,73454460,44477,172.71,1676,1692,1600,2195,1185,1692,1651.52,4.61,0,-2009,1760,1726,1693,1659,1626,1709,1642,166,503,500,1150,1,1,33192374,549,4.57,1.02,12,0.13,362.00,1628.00,5150,20240401,-67.88,1527,20241209,8.32,1819,-9.07,20250103,1600,3.38,20250109,5150,-67.88,20240401,1527,8.32,20241209,0.11,N,082210,500,165 억,,1529541,N,N,0,N,00,N
20250109,090627,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1681,-11,5,-0.65,231688,138,0.54,1676,1692,1676,2195,1185,1692,1678.90,4.61,0,-34,1760,1726,1693,1659,1626,1709,1642,166,503,500,1150,1,1,33192374,558,4.64,1.03,12,0.00,362.00,1628.00,5150,20240401,-67.36,1527,20241209,10.09,1819,-7.59,20250103,1637,2.69,20250102,5150,-67.36,20240401,1527,10.09,20241209,0.11,N,082210,500,165 억,,1529541,N,N,0,N,00,N
20250108,160618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1692,-8,5,-0.47,43374123,25652,35.16,1700,1727,1660,2210,1190,1700,1690.87,4.61,0,73,1762,1731,1711,1680,1660,1721,1670,166,510,500,1150,1,1,33192374,562,4.67,1.04,12,0.08,362.00,1628.00,5150,20240401,-67.15,1527,20241209,10.81,1819,-6.98,20250103,1637,3.36,20250102,5150,-67.15,20240401,1527,10.81,20241209,0.10,N,082210,500,165 억,,1529538,N,N,0,N,00,N
20250108,150620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1692,-8,5,-0.47,38632143,22848,31.32,1700,1727,1660,2210,1190,1700,1690.83,4.61,0,-228,1762,1731,1711,1680,1660,1721,1670,166,510,500,1150,1,1,33192374,562,4.67,1.04,12,0.07,362.00,1628.00,5150,20240401,-67.15,1527,20241209,10.81,1819,-6.98,20250103,1637,3.36,20250102,5150,-67.15,20240401,1527,10.81,20241209,0.10,N,082210,500,165 억,,1529538,N,N,0,N,00,N
20250108,140623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1692,-8,5,-0.47,36531151,21605,29.61,1700,1727,1660,2210,1190,1700,1690.87,4.61,0,-591,1762,1731,1711,1680,1660,1721,1670,166,510,500,1150,1,1,33192374,562,4.67,1.04,12,0.07,362.00,1628.00,5150,20240401,-67.15,1527,20241209,10.81,1819,-6.98,20250103,1637,3.36,20250102,5150,-67.15,20240401,1527,10.81,20241209,0.10,N,082210,500,165 억,,1529538,N,N,0,N,00,N
20250108,130622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1692,-8,5,-0.47,31098278,18388,25.20,1700,1727,1660,2210,1190,1700,1691.23,4.61,0,-694,1762,1731,1711,1680,1660,1721,1670,166,510,500,1150,1,1,33192374,562,4.67,1.04,12,0.06,362.00,1628.00,5150,20240401,-67.15,1527,20241209,10.81,1819,-6.98,20250103,1637,3.36,20250102,5150,-67.15,20240401,1527,10.81,20241209,0.10,N,082210,500,165 억,,1529538,N,N,0,N,00,N
20250108,120618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1697,-3,5,-0.18,27744921,16409,22.49,1700,1727,1660,2210,1190,1700,1690.84,4.61,0,-454,1762,1731,1711,1680,1660,1721,1670,166,510,500,1150,1,1,33192374,563,4.69,1.04,12,0.05,362.00,1628.00,5150,20240401,-67.05,1527,20241209,11.13,1819,-6.71,20250103,1637,3.67,20250102,5150,-67.05,20240401,1527,11.13,20241209,0.10,N,082210,500,165 억,,1529538,N,N,0,N,00,N
20250108,110619,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1701,1,2,0.06,25585842,15135,20.74,1700,1727,1660,2210,1190,1700,1690.51,4.61,0,-440,1762,1731,1711,1680,1660,1721,1670,166,510,500,1150,1,1,33192374,565,4.70,1.04,12,0.05,362.00,1628.00,5150,20240401,-66.97,1527,20241209,11.39,1819,-6.49,20250103,1637,3.91,20250102,5150,-66.97,20240401,1527,11.39,20241209,0.10,N,082210,500,165 억,,1529538,N,N,0,N,00,N
20250108,100621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1710,10,2,0.59,9411335,5520,7.57,1700,1727,1690,2210,1190,1700,1704.95,4.61,0,308,1762,1731,1711,1680,1660,1721,1670,166,510,500,1150,1,1,33192374,568,4.72,1.05,12,0.02,362.00,1628.00,5150,20240401,-66.80,1527,20241209,11.98,1819,-5.99,20250103,1637,4.46,20250102,5150,-66.80,20240401,1527,11.98,20241209,0.10,N,082210,500,165 억,,1529538,N,N,0,N,00,N
20250108,090621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1700,0,3,0.00,226100,133,0.18,1700,1700,1700,2210,1190,1700,1700.00,4.61,0,70,1762,1731,1711,1680,1660,1721,1670,166,510,500,1150,1,1,33192374,564,4.70,1.04,12,0.00,362.00,1628.00,5150,20240401,-66.99,1527,20241209,11.33,1819,-6.54,20250103,1637,3.85,20250102,5150,-66.99,20240401,1527,11.33,20241209,0.10,N,082210,500,165 억,,1529538,N,N,0,N,00,N
20250107,160616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1700,-13,5,-0.76,124448476,72958,82.65,1713,1742,1691,2225,1200,1713,1705.76,4.61,0,-1754,1795,1753,1728,1686,1661,1741,1674,166,512,500,1160,1,1,33192374,564,4.70,1.04,12,0.22,362.00,1628.00,5150,20240401,-66.99,1527,20241209,11.33,1819,-6.54,20250103,1637,3.85,20250102,5150,-66.99,20240401,1527,11.33,20241209,0.10,N,082210,500,165 억,,1531236,N,N,0,N,00,N
20250107,150617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1700,-13,5,-0.76,122855235,72020,81.59,1713,1742,1691,2225,1200,1713,1705.85,4.61,0,-1655,1795,1753,1728,1686,1661,1741,1674,166,512,500,1160,1,1,33192374,564,4.70,1.04,12,0.22,362.00,1628.00,5150,20240401,-66.99,1527,20241209,11.33,1819,-6.54,20250103,1637,3.85,20250102,5150,-66.99,20240401,1527,11.33,20241209,0.10,N,082210,500,165 억,,1531236,N,N,0,N,00,N
20250107,140615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1701,-12,5,-0.70,109952494,64416,72.97,1713,1742,1699,2225,1200,1713,1706.91,4.61,0,-1454,1795,1753,1728,1686,1661,1741,1674,166,512,500,1160,1,1,33192374,565,4.70,1.04,12,0.19,362.00,1628.00,5150,20240401,-66.97,1527,20241209,11.39,1819,-6.49,20250103,1637,3.91,20250102,5150,-66.97,20240401,1527,11.39,20241209,0.10,N,082210,500,165 억,,1531236,N,N,0,N,00,N
20250107,130616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1705,-8,5,-0.47,97962776,57365,64.99,1713,1742,1699,2225,1200,1713,1707.71,4.61,0,-788,1795,1753,1728,1686,1661,1741,1674,166,512,500,1160,1,1,33192374,566,4.71,1.05,12,0.17,362.00,1628.00,5150,20240401,-66.89,1527,20241209,11.66,1819,-6.27,20250103,1637,4.15,20250102,5150,-66.89,20240401,1527,11.66,20241209,0.10,N,082210,500,165 억,,1531236,N,N,0,N,00,N
20250107,120616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1700,-13,5,-0.76,92866918,54373,61.60,1713,1742,1699,2225,1200,1713,1707.96,4.61,0,-815,1795,1753,1728,1686,1661,1741,1674,166,512,500,1160,1,1,33192374,564,4.70,1.04,12,0.16,362.00,1628.00,5150,20240401,-66.99,1527,20241209,11.33,1819,-6.54,20250103,1637,3.85,20250102,5150,-66.99,20240401,1527,11.33,20241209,0.10,N,082210,500,165 억,,1531236,N,N,0,N,00,N
20250107,110613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1701,-12,5,-0.70,65813337,38477,43.59,1713,1742,1700,2225,1200,1713,1710.46,4.61,0,-8073,1795,1753,1728,1686,1661,1741,1674,166,512,500,1160,1,1,33192374,565,4.70,1.04,12,0.12,362.00,1628.00,5150,20240401,-66.97,1527,20241209,11.39,1819,-6.49,20250103,1637,3.91,20250102,5150,-66.97,20240401,1527,11.39,20241209,0.10,N,082210,500,165 억,,1531236,N,N,0,N,00,N
20250107,100618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1711,-2,5,-0.12,32153069,18726,21.21,1713,1742,1711,2225,1200,1713,1717.03,4.61,0,-3147,1795,1753,1728,1686,1661,1741,1674,166,512,500,1160,1,1,33192374,568,4.73,1.05,12,0.06,362.00,1628.00,5150,20240401,-66.78,1527,20241209,12.05,1819,-5.94,20250103,1637,4.52,20250102,5150,-66.78,20240401,1527,12.05,20241209,0.10,N,082210,500,165 억,,1531236,N,N,0,N,00,N
20250107,090618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1725,12,2,0.70,509147,295,0.33,1713,1742,1713,2225,1200,1713,1725.92,4.61,0,-110,1795,1753,1728,1686,1661,1741,1674,166,512,500,1160,1,1,33192374,573,4.77,1.06,12,0.00,362.00,1628.00,5150,20240401,-66.50,1527,20241209,12.97,1819,-5.17,20250103,1637,5.38,20250102,5150,-66.50,20240401,1527,12.97,20241209,0.10,N,082210,500,165 억,,1531236,N,N,0,N,00,N
20250106,160609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1713,-57,5,-3.22,152091223,88167,111.76,1770,1770,1703,2300,1239,1770,1725.04,4.73,0,-38035,1842,1805,1782,1745,1722,1794,1734,166,530,500,1200,1,1,33192374,569,4.73,1.05,12,0.27,362.00,1628.00,5150,20240401,-66.74,1527,20241209,12.18,1819,-5.83,20250103,1637,4.64,20250102,5150,-66.74,20240401,1527,12.18,20241209,0.10,N,082210,500,165 억,,1569271,N,N,0,N,00,N
20250106,150610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1728,-42,5,-2.37,138446751,80209,101.67,1770,1770,1703,2300,1239,1770,1726.08,4.73,0,-31143,1842,1805,1782,1745,1722,1794,1734,166,530,500,1200,1,1,33192374,574,4.77,1.06,12,0.24,362.00,1628.00,5150,20240401,-66.45,1527,20241209,13.16,1819,-5.00,20250103,1637,5.56,20250102,5150,-66.45,20240401,1527,13.16,20241209,0.10,N,082210,500,165 억,,1569271,N,N,0,N,00,N
20250106,140609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1731,-39,5,-2.20,124759518,72276,91.62,1770,1770,1703,2300,1239,1770,1726.15,4.73,0,-24760,1842,1805,1782,1745,1722,1794,1734,166,530,500,1200,1,1,33192374,575,4.78,1.06,12,0.22,362.00,1628.00,5150,20240401,-66.39,1527,20241209,13.36,1819,-4.84,20250103,1637,5.74,20250102,5150,-66.39,20240401,1527,13.36,20241209,0.10,N,082210,500,165 억,,1569271,N,N,0,N,00,N
20250106,130607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1721,-49,5,-2.77,111658662,64668,81.97,1770,1770,1703,2300,1239,1770,1726.64,4.73,0,-20860,1842,1805,1782,1745,1722,1794,1734,166,530,500,1200,1,1,33192374,571,4.75,1.06,12,0.19,362.00,1628.00,5150,20240401,-66.58,1527,20241209,12.70,1819,-5.39,20250103,1637,5.13,20250102,5150,-66.58,20240401,1527,12.70,20241209,0.10,N,082210,500,165 억,,1569271,N,N,0,N,00,N
20250106,120605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1724,-46,5,-2.60,84921875,49132,62.28,1770,1770,1703,2300,1239,1770,1728.44,4.73,0,-9969,1842,1805,1782,1745,1722,1794,1734,166,530,500,1200,1,1,33192374,572,4.76,1.06,12,0.15,362.00,1628.00,5150,20240401,-66.52,1527,20241209,12.90,1819,-5.22,20250103,1637,5.31,20250102,5150,-66.52,20240401,1527,12.90,20241209,0.10,N,082210,500,165 억,,1569271,N,N,0,N,00,N
20250106,110606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1733,-37,5,-2.09,69703359,40314,51.10,1770,1770,1703,2300,1239,1770,1729.01,4.73,0,-9010,1842,1805,1782,1745,1722,1794,1734,166,530,500,1200,1,1,33192374,575,4.79,1.06,12,0.12,362.00,1628.00,5150,20240401,-66.35,1527,20241209,13.49,1819,-4.73,20250103,1637,5.86,20250102,5150,-66.35,20240401,1527,13.49,20241209,0.10,N,082210,500,165 억,,1569271,N,N,0,N,00,N
20250106,100605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1724,-46,5,-2.60,45862579,26506,33.60,1770,1770,1703,2300,1239,1770,1730.27,4.73,0,-2810,1842,1805,1782,1745,1722,1794,1734,166,530,500,1200,1,1,33192374,572,4.76,1.06,12,0.08,362.00,1628.00,5150,20240401,-66.52,1527,20241209,12.90,1819,-5.22,20250103,1637,5.31,20250102,5150,-66.52,20240401,1527,12.90,20241209,0.10,N,082210,500,165 억,,1569271,N,N,0,N,00,N
20250106,090603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1740,-30,5,-1.69,1265438,726,0.92,1770,1770,1740,2300,1239,1770,1743.03,4.73,0,-2,1842,1805,1782,1745,1722,1794,1734,166,530,500,1200,1,1,33192374,578,4.81,1.07,12,0.00,362.00,1628.00,5150,20240401,-66.21,1527,20241209,13.95,1819,-4.34,20250103,1637,6.29,20250102,5150,-66.21,20240401,1527,13.95,20241209,0.10,N,082210,500,165 억,,1569271,N,N,0,N,00,N
20250103,160602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1770,0,3,0.00,140438096,78691,189.08,1779,1819,1759,2300,1239,1770,1784.68,4.79,0,-20807,1858,1813,1725,1680,1592,1836,1703,166,530,500,1200,1,1,33192374,588,4.89,1.09,12,0.24,362.00,1628.00,5150,20240401,-65.63,1527,20241209,15.91,1819,-2.69,20250103,1637,8.12,20250102,5150,-65.63,20240401,1527,15.91,20241209,0.09,N,082210,500,165 억,,1590094,N,N,0,N,00,N
20250103,150604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1762,-8,5,-0.45,129568856,72533,174.29,1779,1819,1759,2300,1239,1770,1786.34,4.79,0,-20093,1858,1813,1725,1680,1592,1836,1703,166,530,500,1200,1,1,33192374,585,4.87,1.08,12,0.22,362.00,1628.00,5150,20240401,-65.79,1527,20241209,15.39,1819,-3.13,20250103,1637,7.64,20250102,5150,-65.79,20240401,1527,15.39,20241209,0.09,N,082210,500,165 억,,1590094,N,N,0,N,00,N
20250103,140604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1761,-9,5,-0.51,121329956,67856,163.05,1779,1819,1759,2300,1239,1770,1788.05,4.79,0,-20870,1858,1813,1725,1680,1592,1836,1703,166,530,500,1200,1,1,33192374,585,4.86,1.08,12,0.20,362.00,1628.00,5150,20240401,-65.81,1527,20241209,15.32,1819,-3.19,20250103,1637,7.57,20250102,5150,-65.81,20240401,1527,15.32,20241209,0.09,N,082210,500,165 억,,1590094,N,N,0,N,00,N
20250103,130604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1807,37,2,2.09,106438965,59491,142.95,1779,1819,1765,2300,1239,1770,1789.16,4.79,0,-17387,1858,1813,1725,1680,1592,1836,1703,166,530,500,1200,1,1,33192374,600,4.99,1.11,12,0.18,362.00,1628.00,5150,20240401,-64.91,1527,20241209,18.34,1819,-0.66,20250103,1637,10.38,20250102,5150,-64.91,20240401,1527,18.34,20241209,0.09,N,082210,500,165 억,,1590094,N,N,0,N,00,N
20250103,120602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1790,20,2,1.13,80868153,45161,108.52,1779,1819,1770,2300,1239,1770,1790.66,4.79,0,-8918,1858,1813,1725,1680,1592,1836,1703,166,530,500,1200,1,1,33192374,594,4.94,1.10,12,0.14,362.00,1628.00,5150,20240401,-65.24,1527,20241209,17.22,1819,-1.59,20250103,1637,9.35,20250102,5150,-65.24,20240401,1527,17.22,20241209,0.09,N,082210,500,165 억,,1590094,N,N,0,N,00,N
20250103,110603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1793,23,2,1.30,67476391,37612,90.38,1779,1819,1770,2300,1239,1770,1794.01,4.79,0,-3792,1858,1813,1725,1680,1592,1836,1703,166,530,500,1200,1,1,33192374,595,4.95,1.10,12,0.11,362.00,1628.00,5150,20240401,-65.18,1527,20241209,17.42,1819,-1.43,20250103,1637,9.53,20250102,5150,-65.18,20240401,1527,17.42,20241209,0.09,N,082210,500,165 억,,1590094,N,N,0,N,00,N
20250103,100601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1805,35,2,1.98,50544977,28174,67.70,1779,1819,1770,2300,1239,1770,1794.03,4.79,0,-3132,1858,1813,1725,1680,1592,1836,1703,166,530,500,1200,1,1,33192374,599,4.99,1.11,12,0.08,362.00,1628.00,5150,20240401,-64.95,1527,20241209,18.21,1819,-0.77,20250103,1637,10.26,20250102,5150,-64.95,20240401,1527,18.21,20241209,0.09,N,082210,500,165 억,,1590094,N,N,0,N,00,N
20250103,090603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1796,26,2,1.47,8136968,4548,10.93,1779,1799,1770,2300,1239,1770,1789.13,4.79,0,234,1858,1813,1725,1680,1592,1836,1703,166,530,500,1200,1,1,33192374,596,4.96,1.10,12,0.01,362.00,1628.00,5150,20240401,-65.13,1527,20241209,17.62,1799,-0.17,20250103,1637,9.71,20250102,5150,-65.13,20240401,1527,17.62,20241209,0.09,N,082210,500,165 억,,1590094,N,N,0,N,00,N
20250102,160558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1770,97,2,5.80,72174533,41536,256.13,1673,1770,1637,2170,1172,1673,1737.61,4.76,0,9250,1704,1688,1659,1643,1614,1696,1651,166,497,500,1130,1,1,33192374,588,4.89,1.09,12,0.13,362.00,1628.00,5150,20240401,-65.63,1527,20241209,15.91,1770,0.00,20250102,1637,8.12,20250102,5150,-65.63,20240401,1527,15.91,20241209,0.09,N,082210,500,165 억,,1580853,N,N,0,N,00,N
20250102,150600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1758,85,2,5.08,60353214,34822,214.73,1673,1760,1637,2170,1172,1673,1733.19,4.76,0,8886,1704,1688,1659,1643,1614,1696,1651,166,497,500,1130,1,1,33192374,584,4.86,1.08,12,0.10,362.00,1628.00,5150,20240401,-65.86,1527,20241209,15.13,1760,-0.11,20250102,1637,7.39,20250102,5150,-65.86,20240401,1527,15.13,20241209,0.09,N,082210,500,165 억,,1580853,N,N,0,N,00,N
20250102,140557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1752,79,2,4.72,52368519,30272,186.67,1673,1760,1637,2170,1172,1673,1729.93,4.76,0,7523,1704,1688,1659,1643,1614,1696,1651,166,497,500,1130,1,1,33192374,582,4.84,1.08,12,0.09,362.00,1628.00,5150,20240401,-65.98,1527,20241209,14.73,1760,-0.45,20250102,1637,7.03,20250102,5150,-65.98,20240401,1527,14.73,20241209,0.09,N,082210,500,165 억,,1580853,N,N,0,N,00,N
20250102,130557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1755,82,2,4.90,44100814,25551,157.56,1673,1760,1637,2170,1172,1673,1725.99,4.76,0,7282,1704,1688,1659,1643,1614,1696,1651,166,497,500,1130,1,1,33192374,583,4.85,1.08,12,0.08,362.00,1628.00,5150,20240401,-65.92,1527,20241209,14.93,1760,-0.28,20250102,1637,7.21,20250102,5150,-65.92,20240401,1527,14.93,20241209,0.09,N,082210,500,165 억,,1580853,N,N,0,N,00,N
20250102,120556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1743,70,2,4.18,28491941,16632,102.56,1673,1750,1637,2170,1172,1673,1713.08,4.76,0,2600,1704,1688,1659,1643,1614,1696,1651,166,497,500,1130,1,1,33192374,579,4.81,1.07,12,0.05,362.00,1628.00,5150,20240401,-66.16,1527,20241209,14.15,1750,-0.40,20250102,1637,6.48,20250102,5150,-66.16,20240401,1527,14.15,20241209,0.09,N,082210,500,165 억,,1580853,N,N,0,N,00,N
20250102,110548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1700,27,2,1.61,7366819,4382,27.02,1673,1700,1637,2170,1172,1673,1681.15,4.76,0,-837,1704,1688,1659,1643,1614,1696,1651,166,497,500,1130,1,1,33192374,564,4.70,1.04,12,0.01,362.00,1628.00,5150,20240401,-66.99,1527,20241209,11.33,1700,0.00,20250102,1637,3.85,20250102,5150,-66.99,20240401,1527,11.33,20241209,0.09,N,082210,500,165 억,,1580853,N,N,0,N,00,N
20250102,100555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1684,11,2,0.66,2221858,1328,8.19,1673,1685,1673,2170,1172,1673,1673.09,4.76,0,-872,1704,1688,1659,1643,1614,1696,1651,166,497,500,1130,1,1,33192374,559,4.65,1.03,12,0.00,362.00,1628.00,5150,20240401,-67.30,1527,20241209,10.28,1685,-0.06,20250102,1673,0.66,20250102,5150,-67.30,20240401,1527,10.28,20241209,0.09,N,082210,500,165 억,,1580853,N,N,0,N,00,N
20250102,090550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1673,0,3,0.00,0,0,0.00,0,0,0,2170,1172,1673,0.00,4.76,0,0,1704,1688,1659,1643,1614,1696,1651,166,497,500,1130,1,1,33192374,555,4.62,1.03,12,0.00,362.00,1628.00,5150,20240401,-67.51,1527,20241209,9.56,0,0.00,0,0,0.00,0,5150,-67.51,20240401,1527,9.56,20241209,0.09,N,082210,500,165 억,,1580853,N,N,0,N,00,N