KissMeData/314930/price/prices-20240101.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
20240123,121140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,52900,0,3,0.00,1299334400,24318,41.39,53600,54900,52000,68700,37100,52900,53430.97,1.44,0,-6163,57833,55366,54133,51666,50433,54750,51050,31,15800,500,37030,100,1,6182695,3271,58.13,5.97,12,0.39,910.00,8864.00,78500,20230911,-32.61,24450,20230307,116.36,72000,-26.53,20240115,52000,1.73,20240123,78500,-32.61,20230911,24450,116.36,20230307,2.85,N,314930,500,30 억,,88919,N,N,2,N,00,N
20240123,111135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,53400,500,2,0.95,1059418600,19801,33.70,53600,54900,52000,68700,37100,52900,53503.29,1.44,0,-3938,57833,55366,54133,51666,50433,54750,51050,31,15800,500,37030,100,1,6182695,3302,58.68,6.02,12,0.32,910.00,8864.00,78500,20230911,-31.97,24450,20230307,118.40,72000,-25.83,20240115,52000,2.69,20240123,78500,-31.97,20230911,24450,118.40,20230307,2.85,N,314930,500,30 억,,88919,N,N,2,N,00,N
20240123,101135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,53500,600,2,1.13,961350700,17970,30.59,53600,54900,52000,68700,37100,52900,53497.53,1.44,0,-3042,57833,55366,54133,51666,50433,54750,51050,31,15800,500,37030,100,1,6182695,3308,58.79,6.04,12,0.29,910.00,8864.00,78500,20230911,-31.85,24450,20230307,118.81,72000,-25.69,20240115,52000,2.88,20240123,78500,-31.85,20230911,24450,118.81,20230307,2.85,N,314930,500,30 억,,88919,N,N,2,N,00,N
20240123,091135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,52900,0,3,0.00,151466600,2887,4.91,53600,53600,52000,68700,37100,52900,52465.05,1.44,0,966,57833,55366,54133,51666,50433,54750,51050,31,15800,500,37030,100,1,6182695,3271,58.13,5.97,12,0.05,910.00,8864.00,78500,20230911,-32.61,24450,20230307,116.36,72000,-26.53,20240115,52000,1.73,20240123,78500,-32.61,20230911,24450,116.36,20230307,2.85,N,314930,500,30 억,,88919,N,N,2,N,00,N
20240119,161127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,55800,-2000,5,-3.46,2575051200,45327,47.95,58100,59500,55400,75100,40500,57800,56810.54,1.36,0,-3260,62466,60132,58066,55732,53666,61300,56900,31,17300,500,40460,100,1,6182695,3450,61.32,6.30,12,0.73,910.00,8864.00,78500,20230911,-28.92,24450,20230307,128.22,72000,-22.50,20240115,54800,1.82,20240117,78500,-28.92,20230911,24450,128.22,20230307,2.95,N,314930,500,30 억,,84318,N,N,1,N,00,N
20240119,151131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,55800,-2000,5,-3.46,2495783400,43913,46.45,58100,59500,55400,75100,40500,57800,56834.73,1.36,0,-2499,62466,60132,58066,55732,53666,61300,56900,31,17300,500,40460,100,1,6182695,3450,61.32,6.30,12,0.71,910.00,8864.00,78500,20230911,-28.92,24450,20230307,128.22,72000,-22.50,20240115,54800,1.82,20240117,78500,-28.92,20230911,24450,128.22,20230307,2.95,N,314930,500,30 억,,84318,N,N,0,N,00,N
20240119,141128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,56300,-1500,5,-2.60,1790237400,31259,33.07,58100,59500,55800,75100,40500,57800,57271.10,1.36,0,-6673,62466,60132,58066,55732,53666,61300,56900,31,17300,500,40460,100,1,6182695,3481,61.87,6.35,12,0.51,910.00,8864.00,78500,20230911,-28.28,24450,20230307,130.27,72000,-21.81,20240115,54800,2.74,20240117,78500,-28.28,20230911,24450,130.27,20230307,2.95,N,314930,500,30 억,,84318,N,N,0,N,00,N
20240119,131129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,57300,-500,5,-0.87,1423837000,24750,26.18,58100,59500,56400,75100,40500,57800,57528.77,1.36,0,-4662,62466,60132,58066,55732,53666,61300,56900,31,17300,500,40460,100,1,6182695,3543,62.97,6.46,12,0.40,910.00,8864.00,78500,20230911,-27.01,24450,20230307,134.36,72000,-20.42,20240115,54800,4.56,20240117,78500,-27.01,20230911,24450,134.36,20230307,2.95,N,314930,500,30 억,,84318,N,N,0,N,00,N
20240119,121134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,57700,-100,5,-0.17,1159570000,20099,21.26,58100,59500,56500,75100,40500,57800,57692.92,1.36,0,-4675,62466,60132,58066,55732,53666,61300,56900,31,17300,500,40460,100,1,6182695,3567,63.41,6.51,12,0.33,910.00,8864.00,78500,20230911,-26.50,24450,20230307,135.99,72000,-19.86,20240115,54800,5.29,20240117,78500,-26.50,20230911,24450,135.99,20230307,2.95,N,314930,500,30 억,,84318,N,N,0,N,00,N
20240119,111132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,57500,-300,5,-0.52,1020803900,17678,18.70,58100,59500,56500,75100,40500,57800,57744.31,1.36,0,-3290,62466,60132,58066,55732,53666,61300,56900,31,17300,500,40460,100,1,6182695,3555,63.19,6.49,12,0.29,910.00,8864.00,78500,20230911,-26.75,24450,20230307,135.17,72000,-20.14,20240115,54800,4.93,20240117,78500,-26.75,20230911,24450,135.17,20230307,2.95,N,314930,500,30 억,,84318,N,N,0,N,00,N
20240119,101136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,57400,-400,5,-0.69,857496300,14830,15.69,58100,59500,56500,75100,40500,57800,57821.73,1.36,0,-2718,62466,60132,58066,55732,53666,61300,56900,31,17300,500,40460,100,1,6182695,3549,63.08,6.48,12,0.24,910.00,8864.00,78500,20230911,-26.88,24450,20230307,134.76,72000,-20.28,20240115,54800,4.74,20240117,78500,-26.88,20230911,24450,134.76,20230307,2.95,N,314930,500,30 억,,84318,N,N,0,N,00,N
20240119,091130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,58800,1000,2,1.73,141982200,2432,2.57,58100,58900,57800,75100,40500,57800,58380.84,1.36,0,-1067,62466,60132,58066,55732,53666,61300,56900,31,17300,500,40460,100,1,6182695,3635,64.62,6.63,12,0.04,910.00,8864.00,78500,20230911,-25.10,24450,20230307,140.49,72000,-18.33,20240115,54800,7.30,20240117,78500,-25.10,20230911,24450,140.49,20230307,2.95,N,314930,500,30 억,,84318,N,N,0,N,00,N
20240118,161127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,57800,1300,2,2.30,5525203900,94221,83.97,56000,60400,56000,73400,39600,56500,58646.83,1.26,0,3696,60966,58732,56766,54532,52566,57750,53550,31,16900,500,39550,100,1,6182695,3574,63.52,6.52,12,1.52,910.00,8864.00,78500,20230911,-26.37,24450,20230307,136.40,72000,-19.72,20240115,54800,5.47,20240117,78500,-26.37,20230911,24450,136.40,20230307,2.80,N,314930,500,30 억,,78063,N,N,38,N,00,N
20240118,151127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,57900,1400,2,2.48,5296806900,90273,80.45,56000,60400,56000,73400,39600,56500,58678.86,1.26,0,4396,60966,58732,56766,54532,52566,57750,53550,31,16900,500,39550,100,1,6182695,3580,63.63,6.53,12,1.46,910.00,8864.00,78500,20230911,-26.24,24450,20230307,136.81,72000,-19.58,20240115,54800,5.66,20240117,78500,-26.24,20230911,24450,136.81,20230307,2.80,N,314930,500,30 억,,78063,N,N,38,N,00,N
20240118,141128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,58800,2300,2,4.07,4578827900,77887,69.41,56000,60400,56000,73400,39600,56500,58792.27,1.26,0,2733,60966,58732,56766,54532,52566,57750,53550,31,16900,500,39550,100,1,6182695,3635,64.62,6.63,12,1.26,910.00,8864.00,78500,20230911,-25.10,24450,20230307,140.49,72000,-18.33,20240115,54800,7.30,20240117,78500,-25.10,20230911,24450,140.49,20230307,2.80,N,314930,500,30 억,,78063,N,N,38,N,00,N
20240118,131126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,59000,2500,2,4.42,3816072700,64853,57.79,56000,60400,56000,73400,39600,56500,58847.02,1.26,0,5143,60966,58732,56766,54532,52566,57750,53550,31,16900,500,39550,100,1,6182695,3648,64.84,6.66,12,1.05,910.00,8864.00,78500,20230911,-24.84,24450,20230307,141.31,72000,-18.06,20240115,54800,7.66,20240117,78500,-24.84,20230911,24450,141.31,20230307,2.80,N,314930,500,30 억,,78063,N,N,38,N,00,N
20240118,121129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,59500,3000,2,5.31,3481441700,59181,52.74,56000,60400,56000,73400,39600,56500,58832.61,1.26,0,4838,60966,58732,56766,54532,52566,57750,53550,31,16900,500,39550,100,1,6182695,3679,65.38,6.71,12,0.96,910.00,8864.00,78500,20230911,-24.20,24450,20230307,143.35,72000,-17.36,20240115,54800,8.58,20240117,78500,-24.20,20230911,24450,143.35,20230307,2.80,N,314930,500,30 억,,78063,N,N,38,N,00,N
20240118,111129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,59400,2900,2,5.13,3236380700,55039,49.05,56000,60400,56000,73400,39600,56500,58807.54,1.26,0,5488,60966,58732,56766,54532,52566,57750,53550,31,16900,500,39550,100,1,6182695,3673,65.27,6.70,12,0.89,910.00,8864.00,78500,20230911,-24.33,24450,20230307,142.94,72000,-17.50,20240115,54800,8.39,20240117,78500,-24.33,20230911,24450,142.94,20230307,2.80,N,314930,500,30 억,,78063,N,N,38,N,00,N
20240118,101124,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,60100,3600,2,6.37,2064981700,35439,31.58,56000,60100,56000,73400,39600,56500,58275.74,1.26,0,3174,60966,58732,56766,54532,52566,57750,53550,31,16900,500,39550,100,1,6182695,3716,66.04,6.78,12,0.57,910.00,8864.00,78500,20230911,-23.44,24450,20230307,145.81,72000,-16.53,20240115,54800,9.67,20240117,78500,-23.44,20230911,24450,145.81,20230307,2.80,N,314930,500,30 억,,78063,N,N,38,N,00,N
20240118,091126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,56600,100,2,0.18,200689600,3539,3.15,56000,57500,56000,73400,39600,56500,56716.69,1.26,0,-476,60966,58732,56766,54532,52566,57750,53550,31,16900,500,39550,100,1,6182695,3499,62.20,6.39,12,0.06,910.00,8864.00,78500,20230911,-27.90,24450,20230307,131.49,72000,-21.39,20240115,54800,3.28,20240117,78500,-27.90,20230911,24450,131.49,20230307,2.80,N,314930,500,30 억,,78063,N,N,38,N,00,N
20240117,161123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,56500,-2700,5,-4.56,6353756300,111933,40.64,58800,59000,54800,76900,41500,59200,56764.04,1.39,0,5579,70800,65000,60800,55000,50800,62900,52900,31,17700,500,41440,100,1,6182695,3493,62.09,6.37,12,1.81,910.00,8864.00,78500,20230911,-28.03,24450,20230307,131.08,72000,-21.53,20240115,54800,3.10,20240117,78500,-28.03,20230911,24450,131.08,20230307,2.59,N,314930,500,30 억,,86144,N,N,38,N,00,N
20240117,151127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,56900,-2300,5,-3.89,6077101400,107032,38.87,58800,59000,54800,76900,41500,59200,56778.36,1.39,0,4413,70800,65000,60800,55000,50800,62900,52900,31,17700,500,41440,100,1,6182695,3518,62.53,6.42,12,1.73,910.00,8864.00,78500,20230911,-27.52,24450,20230307,132.72,72000,-20.97,20240115,54800,3.83,20240117,78500,-27.52,20230911,24450,132.72,20230307,2.59,N,314930,500,30 억,,86144,N,N,9,N,00,N
20240117,141123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,57900,-1300,5,-2.20,5416973900,95548,34.70,58800,59000,54800,76900,41500,59200,56693.74,1.39,0,7788,70800,65000,60800,55000,50800,62900,52900,31,17700,500,41440,100,1,6182695,3580,63.63,6.53,12,1.55,910.00,8864.00,78500,20230911,-26.24,24450,20230307,136.81,72000,-19.58,20240115,54800,5.66,20240117,78500,-26.24,20230911,24450,136.81,20230307,2.59,N,314930,500,30 억,,86144,N,N,9,N,00,N
20240117,131123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,57400,-1800,5,-3.04,4608394000,81547,29.61,58800,59000,54800,76900,41500,59200,56512.12,1.39,0,9880,70800,65000,60800,55000,50800,62900,52900,31,17700,500,41440,100,1,6182695,3549,63.08,6.48,12,1.32,910.00,8864.00,78500,20230911,-26.88,24450,20230307,134.76,72000,-20.28,20240115,54800,4.74,20240117,78500,-26.88,20230911,24450,134.76,20230307,2.59,N,314930,500,30 억,,86144,N,N,9,N,00,N
20240117,121126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,56200,-3000,5,-5.07,3716752900,65818,23.90,58800,59000,54800,76900,41500,59200,56470.16,1.39,0,9249,70800,65000,60800,55000,50800,62900,52900,31,17700,500,41440,100,1,6182695,3475,61.76,6.34,12,1.06,910.00,8864.00,78500,20230911,-28.41,24450,20230307,129.86,72000,-21.94,20240115,54800,2.55,20240117,78500,-28.41,20230911,24450,129.86,20230307,2.59,N,314930,500,30 억,,86144,N,N,9,N,00,N
20240117,111127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,56400,-2800,5,-4.73,3403332800,60235,21.87,58800,59000,54800,76900,41500,59200,56500.92,1.39,0,8497,70800,65000,60800,55000,50800,62900,52900,31,17700,500,41440,100,1,6182695,3487,61.98,6.36,12,0.97,910.00,8864.00,78500,20230911,-28.15,24450,20230307,130.67,72000,-21.67,20240115,54800,2.92,20240117,78500,-28.15,20230911,24450,130.67,20230307,2.59,N,314930,500,30 억,,86144,N,N,9,N,00,N
20240117,101124,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,56300,-2900,5,-4.90,2997231300,53026,19.25,58800,59000,54800,76900,41500,59200,56523.81,1.39,0,7439,70800,65000,60800,55000,50800,62900,52900,31,17700,500,41440,100,1,6182695,3481,61.87,6.35,12,0.86,910.00,8864.00,78500,20230911,-28.28,24450,20230307,130.27,72000,-21.81,20240115,54800,2.74,20240117,78500,-28.28,20230911,24450,130.27,20230307,2.59,N,314930,500,30 억,,86144,N,N,9,N,00,N
20240117,091126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,57500,-1700,5,-2.87,659610800,11354,4.12,58800,59000,57200,76900,41500,59200,58095.01,1.39,0,-518,70800,65000,60800,55000,50800,62900,52900,31,17700,500,41440,100,1,6182695,3555,63.19,6.49,12,0.18,910.00,8864.00,78500,20230911,-26.75,24450,20230307,135.17,72000,-20.14,20240115,56600,1.59,20240116,78500,-26.75,20230911,24450,135.17,20230307,2.59,N,314930,500,30 억,,86144,N,N,9,N,00,N
20240116,161121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,59200,-5600,5,-8.64,16295863200,274510,85.22,66600,66600,56600,84200,45400,64800,59364.76,1.68,0,-21654,77466,71132,65666,59332,53866,68400,56600,31,19400,500,45360,100,1,6182695,3660,65.05,6.68,12,4.44,910.00,8864.00,78500,20230911,-24.59,24450,20230307,142.13,72000,-17.78,20240115,56600,4.59,20240116,78500,-24.59,20230911,24450,142.13,20230307,2.56,N,314930,500,30 억,,103636,N,N,9,N,00,N
20240116,151119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,57700,-7100,5,-10.96,15485999100,260697,80.93,66600,66600,56600,84200,45400,64800,59402.29,1.68,0,-21171,77466,71132,65666,59332,53866,68400,56600,31,19400,500,45360,100,1,6182695,3567,63.41,6.51,12,4.22,910.00,8864.00,78500,20230911,-26.50,24450,20230307,135.99,72000,-19.86,20240115,56600,1.94,20240116,78500,-26.50,20230911,24450,135.99,20230307,2.56,N,314930,500,30 억,,103636,N,N,423,N,00,N
20240116,141122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,58400,-6400,5,-9.88,13980258300,234651,72.84,66600,66600,56600,84200,45400,64800,59578.94,1.68,0,-20465,77466,71132,65666,59332,53866,68400,56600,31,19400,500,45360,100,1,6182695,3611,64.18,6.59,12,3.80,910.00,8864.00,78500,20230911,-25.61,24450,20230307,138.85,72000,-18.89,20240115,56600,3.18,20240116,78500,-25.61,20230911,24450,138.85,20230307,2.56,N,314930,500,30 억,,103636,N,N,423,N,00,N
20240116,131124,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,57700,-7100,5,-10.96,12659241900,212181,65.87,66600,66600,56600,84200,45400,64800,59662.47,1.68,0,-16191,77466,71132,65666,59332,53866,68400,56600,31,19400,500,45360,100,1,6182695,3567,63.41,6.51,12,3.43,910.00,8864.00,78500,20230911,-26.50,24450,20230307,135.99,72000,-19.86,20240115,56600,1.94,20240116,78500,-26.50,20230911,24450,135.99,20230307,2.56,N,314930,500,30 억,,103636,N,N,423,N,00,N
20240116,121120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,56900,-7900,5,-12.19,11325151700,188924,58.65,66600,66600,56800,84200,45400,64800,59945.54,1.68,0,-11272,77466,71132,65666,59332,53866,68400,56600,31,19400,500,45360,100,1,6182695,3518,62.53,6.42,12,3.06,910.00,8864.00,78500,20230911,-27.52,24450,20230307,132.72,72000,-20.97,20240115,56800,0.18,20240116,78500,-27.52,20230911,24450,132.72,20230307,2.56,N,314930,500,30 억,,103636,N,N,423,N,00,N
20240116,111120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,59000,-5800,5,-8.95,9649142100,159961,49.66,66600,66600,58000,84200,45400,64800,60321.84,1.68,0,-1709,77466,71132,65666,59332,53866,68400,56600,31,19400,500,45360,100,1,6182695,3648,64.84,6.66,12,2.59,910.00,8864.00,78500,20230911,-24.84,24450,20230307,141.31,72000,-18.06,20240115,58000,1.72,20240116,78500,-24.84,20230911,24450,141.31,20230307,2.56,N,314930,500,30 억,,103636,N,N,423,N,00,N
20240116,101119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,59200,-5600,5,-8.64,7891811100,130258,40.44,66600,66600,58000,84200,45400,64800,60586.00,1.68,0,2189,77466,71132,65666,59332,53866,68400,56600,31,19400,500,45360,100,1,6182695,3660,65.05,6.68,12,2.11,910.00,8864.00,78500,20230911,-24.59,24450,20230307,142.13,72000,-17.78,20240115,58000,2.07,20240116,78500,-24.59,20230911,24450,142.13,20230307,2.56,N,314930,500,30 억,,103636,N,N,423,N,00,N
20240116,091118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,65600,800,2,1.23,410418900,6241,1.94,66600,66600,64500,84200,45400,64800,65761.72,1.68,0,-1818,77466,71132,65666,59332,53866,68400,56600,31,19400,500,45360,100,1,6182695,4056,72.09,7.40,12,0.10,910.00,8864.00,78500,20230911,-16.43,24450,20230307,168.30,72000,-8.89,20240115,60200,8.97,20240115,78500,-16.43,20230911,24450,168.30,20230307,2.56,N,314930,500,30 억,,103636,N,N,423,N,00,N
20240115,161117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64800,-4000,5,-5.81,21356732400,321333,380.33,69900,72000,60200,89400,48200,68800,66463.01,2.09,-255,-18766,72400,70600,68400,66600,64400,71500,67500,31,20600,500,48160,100,1,6182695,4006,71.21,7.31,12,5.20,910.00,8864.00,78500,20230911,-17.45,24400,20230109,165.57,72000,-10.00,20240115,60200,7.64,20240115,78500,-17.45,20230911,24450,165.03,20230307,2.59,N,314930,500,30 억,,129308,N,N,423,N,00,N
20240115,151117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,65000,-3800,5,-5.52,20549644400,308877,365.59,69900,72000,60200,89400,48200,68800,66530.18,2.09,-255,-19591,72400,70600,68400,66600,64400,71500,67500,31,20600,500,48160,100,1,6182695,4019,71.43,7.33,12,5.00,910.00,8864.00,78500,20230911,-17.20,24400,20230109,166.39,72000,-9.72,20240115,60200,7.97,20240115,78500,-17.20,20230911,24450,165.85,20230307,2.59,N,314930,500,30 억,,129308,N,N,55,N,00,N
20240115,141117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,67300,-1500,5,-2.18,18312933800,274729,325.17,69900,72000,60200,89400,48200,68800,66658.17,2.09,-255,-21609,72400,70600,68400,66600,64400,71500,67500,31,20600,500,48160,100,1,6182695,4161,73.96,7.59,12,4.44,910.00,8864.00,78500,20230911,-14.27,24400,20230109,175.82,72000,-6.53,20240115,60200,11.79,20240115,78500,-14.27,20230911,24450,175.26,20230307,2.59,N,314930,500,30 억,,129308,N,N,55,N,00,N
20240115,131117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,68500,-300,5,-0.44,17066943600,256301,303.36,69900,72000,60200,89400,48200,68800,66589.45,2.09,-255,-19200,72400,70600,68400,66600,64400,71500,67500,31,20600,500,48160,100,1,6182695,4235,75.27,7.73,12,4.15,910.00,8864.00,78500,20230911,-12.74,24400,20230109,180.74,72000,-4.86,20240115,60200,13.79,20240115,78500,-12.74,20230911,24450,180.16,20230307,2.59,N,314930,500,30 억,,129308,N,N,55,N,00,N
20240115,121117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,68900,100,2,0.15,16087338800,242050,286.49,69900,72000,60200,89400,48200,68800,66462.86,2.09,-255,-18134,72400,70600,68400,66600,64400,71500,67500,31,20600,500,48160,100,1,6182695,4260,75.71,7.77,12,3.91,910.00,8864.00,78500,20230911,-12.23,24400,20230109,182.38,72000,-4.31,20240115,60200,14.45,20240115,78500,-12.23,20230911,24450,181.80,20230307,2.59,N,314930,500,30 억,,129308,N,N,55,N,00,N
20240115,111117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,67600,-1200,5,-1.74,15306433000,230621,272.96,69900,72000,60200,89400,48200,68800,66370.50,2.09,-255,-18900,72400,70600,68400,66600,64400,71500,67500,31,20600,500,48160,100,1,6182695,4180,74.29,7.63,12,3.73,910.00,8864.00,78500,20230911,-13.89,24400,20230109,177.05,72000,-6.11,20240115,60200,12.29,20240115,78500,-13.89,20230911,24450,176.48,20230307,2.59,N,314930,500,30 억,,129308,N,N,55,N,00,N
20240115,101112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,69800,1000,2,1.45,12376592700,188207,222.76,69900,72000,60200,89400,48200,68800,65760.52,2.09,-255,-16066,72400,70600,68400,66600,64400,71500,67500,31,20600,500,48160,100,1,6182695,4316,76.70,7.87,12,3.04,910.00,8864.00,78500,20230911,-11.08,24400,20230109,186.07,72000,-3.06,20240115,60200,15.95,20240115,78500,-11.08,20230911,24450,185.48,20230307,2.59,N,314930,500,30 억,,129308,Y,N,55,N,00,N
20240115,091115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64100,-4700,5,-6.83,3751633000,56781,67.21,69900,72000,61000,89400,48200,68800,66071.93,2.09,-255,-5320,72400,70600,68400,66600,64400,71500,67500,31,20600,500,48160,100,1,6182695,3963,70.44,7.23,12,0.92,910.00,8864.00,78500,20230911,-18.34,24400,20230109,162.70,72000,-10.97,20240115,60800,5.43,20240105,78500,-18.34,20230911,24450,162.17,20230307,2.59,N,314930,500,30 억,,129308,N,N,55,N,00,N
20240112,161126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,68800,1400,2,2.08,5759498500,84349,89.11,68000,70200,66200,87600,47200,67400,68281.55,2.37,-311,-16832,72933,70166,66933,64166,60933,71550,65550,31,20200,500,47180,100,1,6182695,4254,75.60,7.76,12,1.36,910.00,8864.00,78500,20230911,-12.36,23450,20230106,193.39,70200,-1.99,20240112,60800,13.16,20240105,78500,-12.36,20230911,24450,181.39,20230307,2.59,N,314930,500,30 억,,146463,N,N,55,N,00,N
20240112,151114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,69000,1600,2,2.37,5418895000,79396,83.88,68000,70200,66200,87600,47200,67400,68251.49,2.37,-311,-16453,72933,70166,66933,64166,60933,71550,65550,31,20200,500,47180,100,1,6182695,4266,75.82,7.78,12,1.28,910.00,8864.00,78500,20230911,-12.10,23450,20230106,194.24,70200,-1.71,20240112,60800,13.49,20240105,78500,-12.10,20230911,24450,182.21,20230307,2.59,N,314930,500,30 억,,146463,N,N,0,N,00,N
20240112,141112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,68000,600,2,0.89,4277677000,62702,66.24,68000,70200,66200,87600,47200,67400,68222.34,2.37,-311,-12442,72933,70166,66933,64166,60933,71550,65550,31,20200,500,47180,100,1,6182695,4204,74.73,7.67,12,1.01,910.00,8864.00,78500,20230911,-13.38,23450,20230106,189.98,70200,-3.13,20240112,60800,11.84,20240105,78500,-13.38,20230911,24450,178.12,20230307,2.59,N,314930,500,30 억,,146463,N,N,0,N,00,N
20240112,131108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,67000,-400,5,-0.59,3823883000,55989,59.15,68000,70200,66200,87600,47200,67400,68297.04,2.37,-311,-11653,72933,70166,66933,64166,60933,71550,65550,31,20200,500,47180,100,1,6182695,4142,73.63,7.56,12,0.91,910.00,8864.00,78500,20230911,-14.65,23450,20230106,185.71,70200,-4.56,20240112,60800,10.20,20240105,78500,-14.65,20230911,24450,174.03,20230307,2.59,N,314930,500,30 억,,146463,N,N,0,N,00,N
20240112,121112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,66700,-700,5,-1.04,3498476800,51135,54.02,68000,70200,66200,87600,47200,67400,68416.48,2.37,-311,-9096,72933,70166,66933,64166,60933,71550,65550,31,20200,500,47180,100,1,6182695,4124,73.30,7.52,12,0.83,910.00,8864.00,78500,20230911,-15.03,23450,20230106,184.43,70200,-4.99,20240112,60800,9.70,20240105,78500,-15.03,20230911,24450,172.80,20230307,2.59,N,314930,500,30 억,,146463,N,N,0,N,00,N
20240112,111108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,67600,200,2,0.30,3140853800,45764,48.35,68000,70200,66200,87600,47200,67400,68631.54,2.37,-311,-9969,72933,70166,66933,64166,60933,71550,65550,31,20200,500,47180,100,1,6182695,4180,74.29,7.63,12,0.74,910.00,8864.00,78500,20230911,-13.89,23450,20230106,188.27,70200,-3.70,20240112,60800,11.18,20240105,78500,-13.89,20230911,24450,176.48,20230307,2.59,N,314930,500,30 억,,146463,N,N,0,N,00,N
20240112,101108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,67000,-400,5,-0.59,2787829000,40538,42.83,68000,70200,66200,87600,47200,67400,68770.76,2.37,-311,-7455,72933,70166,66933,64166,60933,71550,65550,31,20200,500,47180,100,1,6182695,4142,73.63,7.56,12,0.66,910.00,8864.00,78500,20230911,-14.65,23450,20230106,185.71,70200,-4.56,20240112,60800,10.20,20240105,78500,-14.65,20230911,24450,174.03,20230307,2.59,N,314930,500,30 억,,146463,N,N,0,N,00,N
20240112,091111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,69800,2400,2,3.56,1275706600,18339,19.37,68000,70200,67500,87600,47200,67400,69562.50,2.37,-311,-2476,72933,70166,66933,64166,60933,71550,65550,31,20200,500,47180,100,1,6182695,4316,76.70,7.87,12,0.30,910.00,8864.00,78500,20230911,-11.08,23450,20230106,197.65,70200,-0.57,20240112,60800,14.80,20240105,78500,-11.08,20230911,24450,185.48,20230307,2.59,N,314930,500,30 억,,146463,N,N,0,N,00,N
20240111,161102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,67400,2900,2,4.50,6367216800,94581,329.26,65800,69700,63700,83800,45200,64500,67320.24,2.23,-847,5737,66500,65500,64400,63400,62300,64950,62850,31,19300,500,45150,100,1,6182695,4167,74.07,7.60,12,1.53,910.00,8864.00,78500,20230911,-14.14,23400,20230105,188.03,69700,-3.30,20240111,60800,10.86,20240105,78500,-14.14,20230911,24450,175.66,20230307,2.56,N,314930,500,30 억,,137816,N,N,0,N,00,N
20240111,151110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,67200,2700,2,4.19,6096986700,90560,315.27,65800,69700,63700,83800,45200,64500,67325.38,2.23,-847,5058,66500,65500,64400,63400,62300,64950,62850,31,19300,500,45150,100,1,6182695,4155,73.85,7.58,12,1.46,910.00,8864.00,78500,20230911,-14.39,23400,20230105,187.18,69700,-3.59,20240111,60800,10.53,20240105,78500,-14.39,20230911,24450,174.85,20230307,2.56,N,314930,500,30 억,,137816,N,N,0,N,00,N
20240111,141106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,68500,4000,2,6.20,3953040500,59318,206.50,65800,68700,63700,83800,45200,64500,66641.50,2.23,-847,9540,66500,65500,64400,63400,62300,64950,62850,31,19300,500,45150,100,1,6182695,4235,75.27,7.73,12,0.96,910.00,8864.00,78500,20230911,-12.74,23400,20230105,192.74,68700,-0.29,20240111,60800,12.66,20240105,78500,-12.74,20230911,24450,180.16,20230307,2.56,N,314930,500,30 억,,137816,N,N,0,N,00,N
20240111,131104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,67700,3200,2,4.96,2647997900,40213,139.99,65800,67700,63700,83800,45200,64500,65849.30,2.23,-847,6554,66500,65500,64400,63400,62300,64950,62850,31,19300,500,45150,100,1,6182695,4186,74.40,7.64,12,0.65,910.00,8864.00,78500,20230911,-13.76,23400,20230105,189.32,67700,0.00,20240111,60800,11.35,20240105,78500,-13.76,20230911,24450,176.89,20230307,2.56,N,314930,500,30 억,,137816,N,N,0,N,00,N
20240111,121104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,66300,1800,2,2.79,1808822900,27623,96.16,65800,66400,63700,83800,45200,64500,65482.49,2.23,-847,4839,66500,65500,64400,63400,62300,64950,62850,31,19300,500,45150,100,1,6182695,4099,72.86,7.48,12,0.45,910.00,8864.00,78500,20230911,-15.54,23400,20230105,183.33,66700,-0.60,20240102,60800,9.05,20240105,78500,-15.54,20230911,24450,171.17,20230307,2.56,N,314930,500,30 억,,137816,N,N,0,N,00,N
20240111,111106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,65400,900,2,1.40,1125173400,17247,60.04,65800,65800,63700,83800,45200,64500,65238.79,2.23,-847,676,66500,65500,64400,63400,62300,64950,62850,31,19300,500,45150,100,1,6182695,4043,71.87,7.38,12,0.28,910.00,8864.00,78500,20230911,-16.69,23400,20230105,179.49,66700,-1.95,20240102,60800,7.57,20240105,78500,-16.69,20230911,24450,167.48,20230307,2.56,N,314930,500,30 억,,137816,N,N,0,N,00,N
20240111,101104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64800,300,2,0.47,254314800,3955,13.77,65800,65800,63700,83800,45200,64500,64302.10,2.23,-847,-1811,66500,65500,64400,63400,62300,64950,62850,31,19300,500,45150,100,1,6182695,4006,71.21,7.31,12,0.06,910.00,8864.00,78500,20230911,-17.45,23400,20230105,176.92,66700,-2.85,20240102,60800,6.58,20240105,78500,-17.45,20230911,24450,165.03,20230307,2.56,N,314930,500,30 억,,137816,N,N,0,N,00,N
20240111,091105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64100,-400,5,-0.62,107271400,1672,5.82,65800,65800,63700,83800,45200,64500,64157.54,2.23,-847,-587,66500,65500,64400,63400,62300,64950,62850,31,19300,500,45150,100,1,6182695,3963,70.44,7.23,12,0.03,910.00,8864.00,78500,20230911,-18.34,23400,20230105,173.93,66700,-3.90,20240102,60800,5.43,20240105,78500,-18.34,20230911,24450,162.17,20230307,2.56,N,314930,500,30 억,,137816,N,N,0,N,00,N
20240110,161101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64500,-400,5,-0.62,1845730800,28711,52.07,65400,65400,63300,84300,45500,64900,64286.47,2.34,0,-7077,67633,66266,64433,63066,61233,66950,63750,31,19400,500,45430,100,1,6182695,3988,70.88,7.28,12,0.46,910.00,8864.00,78500,20230911,-17.83,22800,20230104,182.89,66700,-3.30,20240102,60800,6.09,20240105,78500,-17.83,20230911,24450,163.80,20230307,2.53,N,314930,500,30 억,,144900,N,N,31,N,00,N
20240110,151104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64000,-900,5,-1.39,1738499100,27037,49.03,65400,65400,63300,84300,45500,64900,64300.74,2.34,0,-6795,67633,66266,64433,63066,61233,66950,63750,31,19400,500,45430,100,1,6182695,3957,70.33,7.22,12,0.44,910.00,8864.00,78500,20230911,-18.47,22800,20230104,180.70,66700,-4.05,20240102,60800,5.26,20240105,78500,-18.47,20230911,24450,161.76,20230307,2.53,N,314930,500,30 억,,144900,N,N,31,N,00,N
20240110,141105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64100,-800,5,-1.23,1395793600,21693,39.34,65400,65400,63300,84300,45500,64900,64343.04,2.34,0,-5807,67633,66266,64433,63066,61233,66950,63750,31,19400,500,45430,100,1,6182695,3963,70.44,7.23,12,0.35,910.00,8864.00,78500,20230911,-18.34,22800,20230104,181.14,66700,-3.90,20240102,60800,5.43,20240105,78500,-18.34,20230911,24450,162.17,20230307,2.53,N,314930,500,30 억,,144900,N,N,31,N,00,N
20240110,131102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64500,-400,5,-0.62,1036803700,16115,29.22,65400,65400,63300,84300,45500,64900,64337.80,2.34,0,-4233,67633,66266,64433,63066,61233,66950,63750,31,19400,500,45430,100,1,6182695,3988,70.88,7.28,12,0.26,910.00,8864.00,78500,20230911,-17.83,22800,20230104,182.89,66700,-3.30,20240102,60800,6.09,20240105,78500,-17.83,20230911,24450,163.80,20230307,2.53,N,314930,500,30 억,,144900,N,N,31,N,00,N
20240110,121104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64600,-300,5,-0.46,719599600,11201,20.31,65400,65400,63300,84300,45500,64900,64244.23,2.34,0,-4044,67633,66266,64433,63066,61233,66950,63750,31,19400,500,45430,100,1,6182695,3994,70.99,7.29,12,0.18,910.00,8864.00,78500,20230911,-17.71,22800,20230104,183.33,66700,-3.15,20240102,60800,6.25,20240105,78500,-17.71,20230911,24450,164.21,20230307,2.53,N,314930,500,30 억,,144900,N,N,31,N,00,N
20240110,111103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64700,-200,5,-0.31,628082100,9786,17.75,65400,65400,63300,84300,45500,64900,64181.70,2.34,0,-3980,67633,66266,64433,63066,61233,66950,63750,31,19400,500,45430,100,1,6182695,4000,71.10,7.30,12,0.16,910.00,8864.00,78500,20230911,-17.58,22800,20230104,183.77,66700,-3.00,20240102,60800,6.41,20240105,78500,-17.58,20230911,24450,164.62,20230307,2.53,N,314930,500,30 억,,144900,N,N,31,N,00,N
20240110,101101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63800,-1100,5,-1.69,407813400,6365,11.54,65400,65400,63300,84300,45500,64900,64071.23,2.34,0,-3404,67633,66266,64433,63066,61233,66950,63750,31,19400,500,45430,100,1,6182695,3945,70.11,7.20,12,0.10,910.00,8864.00,78500,20230911,-18.73,22800,20230104,179.82,66700,-4.35,20240102,60800,4.93,20240105,78500,-18.73,20230911,24450,160.94,20230307,2.53,N,314930,500,30 억,,144900,N,N,31,N,00,N
20240110,091101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64400,-500,5,-0.77,86700400,1342,2.43,65400,65400,64000,84300,45500,64900,64605.37,2.34,0,-1038,67633,66266,64433,63066,61233,66950,63750,31,19400,500,45430,100,1,6182695,3982,70.77,7.27,12,0.02,910.00,8864.00,78500,20230911,-17.96,22800,20230104,182.46,66700,-3.45,20240102,60800,5.92,20240105,78500,-17.96,20230911,24450,163.39,20230307,2.53,N,314930,500,30 억,,144900,N,N,31,N,00,N
20240109,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64900,2300,2,3.67,3537125800,55064,167.43,64000,65800,62600,81300,43900,62600,64236.42,2.24,-1288,4318,65266,63932,62566,61232,59866,64600,61900,31,18700,500,43820,100,1,6182695,4013,71.32,7.32,12,0.89,910.00,8864.00,78500,20230911,-17.32,22000,20230103,195.00,66700,-2.70,20240102,60800,6.74,20240105,78500,-17.32,20230911,24400,165.98,20230109,2.56,N,314930,500,30 억,,138634,N,N,31,N,00,N
20240109,151101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64200,1600,2,2.56,3272256500,50969,154.98,64000,65800,62600,81300,43900,62600,64200.92,2.24,-1288,5892,65266,63932,62566,61232,59866,64600,61900,31,18700,500,43820,100,1,6182695,3969,70.55,7.24,12,0.82,910.00,8864.00,78500,20230911,-18.22,22000,20230103,191.82,66700,-3.75,20240102,60800,5.59,20240105,78500,-18.22,20230911,24400,163.11,20230109,2.56,N,314930,500,30 억,,138634,N,N,21,N,00,N
20240109,141059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63800,1200,2,1.92,2876489300,44764,136.11,64000,65800,62600,81300,43900,62600,64258.99,2.24,-1288,6879,65266,63932,62566,61232,59866,64600,61900,31,18700,500,43820,100,1,6182695,3945,70.11,7.20,12,0.72,910.00,8864.00,78500,20230911,-18.73,22000,20230103,190.00,66700,-4.35,20240102,60800,4.93,20240105,78500,-18.73,20230911,24400,161.48,20230109,2.56,N,314930,500,30 억,,138634,N,N,21,N,00,N
20240109,131059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,65600,3000,2,4.79,2468623800,38441,116.88,64000,65800,62600,81300,43900,62600,64218.51,2.24,-1288,8517,65266,63932,62566,61232,59866,64600,61900,31,18700,500,43820,100,1,6182695,4056,72.09,7.40,12,0.62,910.00,8864.00,78500,20230911,-16.43,22000,20230103,198.18,66700,-1.65,20240102,60800,7.89,20240105,78500,-16.43,20230911,24400,168.85,20230109,2.56,N,314930,500,30 억,,138634,N,N,21,N,00,N
20240109,121108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,65000,2400,2,3.83,1851966900,28975,88.10,64000,65300,62600,81300,43900,62600,63916.03,2.24,-1288,6897,65266,63932,62566,61232,59866,64600,61900,31,18700,500,43820,100,1,6182695,4019,71.43,7.33,12,0.47,910.00,8864.00,78500,20230911,-17.20,22000,20230103,195.45,66700,-2.55,20240102,60800,6.91,20240105,78500,-17.20,20230911,24400,166.39,20230109,2.56,N,314930,500,30 억,,138634,N,N,21,N,00,N
20240109,111103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64000,1400,2,2.24,1241889900,19542,59.42,64000,64700,62600,81300,43900,62600,63549.79,2.24,-1288,3044,65266,63932,62566,61232,59866,64600,61900,31,18700,500,43820,100,1,6182695,3957,70.33,7.22,12,0.32,910.00,8864.00,78500,20230911,-18.47,22000,20230103,190.91,66700,-4.05,20240102,60800,5.26,20240105,78500,-18.47,20230911,24400,162.30,20230109,2.56,N,314930,500,30 억,,138634,N,N,21,N,00,N
20240109,101100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63300,700,2,1.12,640192800,10133,30.81,64000,64000,62600,81300,43900,62600,63179.00,2.24,-1288,-965,65266,63932,62566,61232,59866,64600,61900,31,18700,500,43820,100,1,6182695,3914,69.56,7.14,12,0.16,910.00,8864.00,78500,20230911,-19.36,22000,20230103,187.73,66700,-5.10,20240102,60800,4.11,20240105,78500,-19.36,20230911,24400,159.43,20230109,2.56,N,314930,500,30 억,,138634,N,N,21,N,00,N
20240109,091101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63400,800,2,1.28,125800300,1993,6.06,64000,64000,62700,81300,43900,62600,63121.07,2.24,-1288,-549,65266,63932,62566,61232,59866,64600,61900,31,18700,500,43820,100,1,6182695,3920,69.67,7.15,12,0.03,910.00,8864.00,78500,20230911,-19.24,22000,20230103,188.18,66700,-4.95,20240102,60800,4.28,20240105,78500,-19.24,20230911,24400,159.84,20230109,2.56,N,314930,500,30 억,,138634,N,N,21,N,00,N
20240108,161058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62600,500,2,0.81,2047191200,32823,86.01,62100,63900,61200,80700,43500,62100,62370.59,2.24,-1858,1637,64833,63466,62133,60766,59433,64150,61450,31,18600,500,43470,100,1,6182695,3870,68.79,7.06,12,0.53,910.00,8864.00,78500,20230911,-20.25,22000,20230103,184.55,66700,-6.15,20240102,60800,2.96,20240105,78500,-20.25,20230911,24400,156.56,20230109,2.53,N,314930,500,30 억,,138478,N,N,21,N,00,N
20240108,151059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62300,200,2,0.32,1944838700,31186,81.72,62100,63900,61200,80700,43500,62100,62362.56,2.24,-1858,1974,64833,63466,62133,60766,59433,64150,61450,31,18600,500,43470,100,1,6182695,3852,68.46,7.03,12,0.50,910.00,8864.00,78500,20230911,-20.64,22000,20230103,183.18,66700,-6.60,20240102,60800,2.47,20240105,78500,-20.64,20230911,24400,155.33,20230109,2.53,N,314930,500,30 억,,138478,N,N,9,N,00,N
20240108,141059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62300,200,2,0.32,1784027100,28603,74.95,62100,63900,61200,80700,43500,62100,62372.03,2.24,-1858,2523,64833,63466,62133,60766,59433,64150,61450,31,18600,500,43470,100,1,6182695,3852,68.46,7.03,12,0.46,910.00,8864.00,78500,20230911,-20.64,22000,20230103,183.18,66700,-6.60,20240102,60800,2.47,20240105,78500,-20.64,20230911,24400,155.33,20230109,2.53,N,314930,500,30 억,,138478,N,N,9,N,00,N
20240108,131058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62000,-100,5,-0.16,1603698500,25705,67.36,62100,63900,61200,80700,43500,62100,62388.58,2.24,-1858,2460,64833,63466,62133,60766,59433,64150,61450,31,18600,500,43470,100,1,6182695,3833,68.13,6.99,12,0.42,910.00,8864.00,78500,20230911,-21.02,22000,20230103,181.82,66700,-7.05,20240102,60800,1.97,20240105,78500,-21.02,20230911,24400,154.10,20230109,2.53,N,314930,500,30 억,,138478,N,N,9,N,00,N
20240108,121059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62500,400,2,0.64,1393262100,22327,58.51,62100,63900,61200,80700,43500,62100,62402.57,2.24,-1858,2210,64833,63466,62133,60766,59433,64150,61450,31,18600,500,43470,100,1,6182695,3864,68.68,7.05,12,0.36,910.00,8864.00,78500,20230911,-20.38,22000,20230103,184.09,66700,-6.30,20240102,60800,2.80,20240105,78500,-20.38,20230911,24400,156.15,20230109,2.53,N,314930,500,30 억,,138478,N,N,9,N,00,N
20240108,111100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62800,700,2,1.13,1038673000,16705,43.78,62100,63400,61200,80700,43500,62100,62177.37,2.24,-1858,1423,64833,63466,62133,60766,59433,64150,61450,31,18600,500,43470,100,1,6182695,3883,69.01,7.08,12,0.27,910.00,8864.00,78500,20230911,-20.00,22000,20230103,185.45,66700,-5.85,20240102,60800,3.29,20240105,78500,-20.00,20230911,24400,157.38,20230109,2.53,N,314930,500,30 억,,138478,N,N,9,N,00,N
20240108,101100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62400,300,2,0.48,548797200,8869,23.24,62100,63400,61200,80700,43500,62100,61878.14,2.24,-1858,541,64833,63466,62133,60766,59433,64150,61450,31,18600,500,43470,100,1,6182695,3858,68.57,7.04,12,0.14,910.00,8864.00,78500,20230911,-20.51,22000,20230103,183.64,66700,-6.45,20240102,60800,2.63,20240105,78500,-20.51,20230911,24400,155.74,20230109,2.53,N,314930,500,30 억,,138478,N,N,9,N,00,N
20240108,091057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,61800,-300,5,-0.48,91464400,1475,3.87,62100,62600,61200,80700,43500,62100,62009.76,2.24,-1858,-55,64833,63466,62133,60766,59433,64150,61450,31,18600,500,43470,100,1,6182695,3821,67.91,6.97,12,0.02,910.00,8864.00,78500,20230911,-21.27,22000,20230103,180.91,66700,-7.35,20240102,60800,1.64,20240105,78500,-21.27,20230911,24400,153.28,20230109,2.53,N,314930,500,30 억,,138478,N,N,9,N,00,N
20240105,161057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62100,300,2,0.49,2371196400,38156,93.33,61800,63500,60800,80300,43300,61800,62144.78,2.24,0,3620,67000,64400,62900,60300,58800,63650,59550,31,18500,500,43260,100,1,6182695,3839,68.24,7.01,12,0.62,910.00,8864.00,78500,20230911,-20.89,21550,20221229,188.17,66700,-6.90,20240102,60800,2.14,20240105,78500,-20.89,20230911,23400,165.38,20230105,2.54,N,314930,500,30 억,,138236,N,N,9,N,00,N
20240105,151058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62000,200,2,0.32,2291164600,36869,90.18,61800,63500,60800,80300,43300,61800,62143.39,2.24,0,3153,67000,64400,62900,60300,58800,63650,59550,31,18500,500,43260,100,1,6182695,3833,68.13,6.99,12,0.60,910.00,8864.00,78500,20230911,-21.02,21550,20221229,187.70,66700,-7.05,20240102,60800,1.97,20240105,78500,-21.02,20230911,23400,164.96,20230105,2.54,N,314930,500,30 억,,138236,N,N,20,N,00,N
20240105,141055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62700,900,2,1.46,1751774900,28165,68.89,61800,63500,60800,80300,43300,61800,62196.87,2.24,0,1894,67000,64400,62900,60300,58800,63650,59550,31,18500,500,43260,100,1,6182695,3877,68.90,7.07,12,0.46,910.00,8864.00,78500,20230911,-20.13,21550,20221229,190.95,66700,-6.00,20240102,60800,3.12,20240105,78500,-20.13,20230911,23400,167.95,20230105,2.54,N,314930,500,30 억,,138236,N,N,20,N,00,N
20240105,131057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63000,1200,2,1.94,1588174000,25557,62.51,61800,63500,60800,80300,43300,61800,62142.43,2.24,0,2675,67000,64400,62900,60300,58800,63650,59550,31,18500,500,43260,100,1,6182695,3895,69.23,7.11,12,0.41,910.00,8864.00,78500,20230911,-19.75,21550,20221229,192.34,66700,-5.55,20240102,60800,3.62,20240105,78500,-19.75,20230911,23400,169.23,20230105,2.54,N,314930,500,30 억,,138236,N,N,20,N,00,N
20240105,121057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62600,800,2,1.29,1347912400,21739,53.17,61800,63500,60800,80300,43300,61800,62004.34,2.24,0,2342,67000,64400,62900,60300,58800,63650,59550,31,18500,500,43260,100,1,6182695,3870,68.79,7.06,12,0.35,910.00,8864.00,78500,20230911,-20.25,21550,20221229,190.49,66700,-6.15,20240102,60800,2.96,20240105,78500,-20.25,20230911,23400,167.52,20230105,2.54,N,314930,500,30 억,,138236,N,N,20,N,00,N
20240105,111054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62200,400,2,0.65,1198150000,19341,47.31,61800,63500,60800,80300,43300,61800,61948.71,2.24,0,2359,67000,64400,62900,60300,58800,63650,59550,31,18500,500,43260,100,1,6182695,3846,68.35,7.02,12,0.31,910.00,8864.00,78500,20230911,-20.76,21550,20221229,188.63,66700,-6.75,20240102,60800,2.30,20240105,78500,-20.76,20230911,23400,165.81,20230105,2.54,N,314930,500,30 억,,138236,N,N,20,N,00,N
20240105,101058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62800,1000,2,1.62,452090400,7223,17.67,61800,63500,61200,80300,43300,61800,62590.39,2.24,0,-858,67000,64400,62900,60300,58800,63650,59550,31,18500,500,43260,100,1,6182695,3883,69.01,7.08,12,0.12,910.00,8864.00,78500,20230911,-20.00,21550,20221229,191.42,66700,-5.85,20240102,61200,2.61,20240105,78500,-20.00,20230911,23400,168.38,20230105,2.54,N,314930,500,30 억,,138236,N,N,20,N,00,N
20240105,091054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,61600,-200,5,-0.32,34798400,564,1.38,61800,61800,61200,80300,43300,61800,61699.29,2.24,0,-208,67000,64400,62900,60300,58800,63650,59550,31,18500,500,43260,100,1,6182695,3809,67.69,6.95,12,0.01,910.00,8864.00,78500,20230911,-21.53,21550,20221229,185.85,66700,-7.65,20240102,61200,0.65,20240105,78500,-21.53,20230911,23400,163.25,20230105,2.54,N,314930,500,30 억,,138236,N,N,20,N,00,N
20240104,161051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,61800,-2000,5,-3.13,2572508600,40830,123.43,63900,65500,61400,82900,44700,63800,63005.68,2.29,0,-2773,66200,65000,63200,62000,60200,65600,62600,31,19100,500,44660,100,1,6182695,3821,67.91,6.97,12,0.66,910.00,8864.00,78500,20230911,-21.27,21550,20221229,186.77,66700,-7.35,20240102,61400,0.65,20240104,78500,-21.27,20230911,22800,171.05,20230104,2.34,N,314930,500,30 억,,141832,N,N,20,N,00,N
20240104,151054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,61600,-2200,5,-3.45,2453148900,38898,117.59,63900,65500,61400,82900,44700,63800,63066.08,2.29,0,-2700,66200,65000,63200,62000,60200,65600,62600,31,19100,500,44660,100,1,6182695,3809,67.69,6.95,12,0.63,910.00,8864.00,78500,20230911,-21.53,21550,20221229,185.85,66700,-7.65,20240102,61400,0.33,20240104,78500,-21.53,20230911,22800,170.18,20230104,2.34,N,314930,500,30 억,,141832,N,N,5,N,00,N
20240104,141054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62000,-1800,5,-2.82,2006121000,31658,95.70,63900,65500,61800,82900,44700,63800,63368.45,2.29,0,-2884,66200,65000,63200,62000,60200,65600,62600,31,19100,500,44660,100,1,6182695,3833,68.13,6.99,12,0.51,910.00,8864.00,78500,20230911,-21.02,21550,20221229,187.70,66700,-7.05,20240102,61400,0.98,20240103,78500,-21.02,20230911,22800,171.93,20230104,2.34,N,314930,500,30 억,,141832,N,N,5,N,00,N
20240104,131054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62900,-900,5,-1.41,1542925400,24226,73.23,63900,65500,62700,82900,44700,63800,63688.79,2.29,0,-3400,66200,65000,63200,62000,60200,65600,62600,31,19100,500,44660,100,1,6182695,3889,69.12,7.10,12,0.39,910.00,8864.00,78500,20230911,-19.87,21550,20221229,191.88,66700,-5.70,20240102,61400,2.44,20240103,78500,-19.87,20230911,22800,175.88,20230104,2.34,N,314930,500,30 억,,141832,N,N,5,N,00,N
20240104,121052,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62900,-900,5,-1.41,1361226600,21340,64.51,63900,65500,62700,82900,44700,63800,63787.56,2.29,0,-2196,66200,65000,63200,62000,60200,65600,62600,31,19100,500,44660,100,1,6182695,3889,69.12,7.10,12,0.35,910.00,8864.00,78500,20230911,-19.87,21550,20221229,191.88,66700,-5.70,20240102,61400,2.44,20240103,78500,-19.87,20230911,22800,175.88,20230104,2.34,N,314930,500,30 억,,141832,N,N,5,N,00,N
20240104,111051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62900,-900,5,-1.41,1118404700,17475,52.83,63900,65500,62900,82900,44700,63800,64000.34,2.29,0,-2508,66200,65000,63200,62000,60200,65600,62600,31,19100,500,44660,100,1,6182695,3889,69.12,7.10,12,0.28,910.00,8864.00,78500,20230911,-19.87,21550,20221229,191.88,66700,-5.70,20240102,61400,2.44,20240103,78500,-19.87,20230911,22800,175.88,20230104,2.34,N,314930,500,30 억,,141832,N,N,5,N,00,N
20240104,101050,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63700,-100,5,-0.16,768194200,11938,36.09,63900,65500,63000,82900,44700,63800,64348.93,2.29,0,-2955,66200,65000,63200,62000,60200,65600,62600,31,19100,500,44660,100,1,6182695,3938,70.00,7.19,12,0.19,910.00,8864.00,78500,20230911,-18.85,21550,20221229,195.59,66700,-4.50,20240102,61400,3.75,20240103,78500,-18.85,20230911,22800,179.39,20230104,2.34,N,314930,500,30 억,,141832,N,N,5,N,00,N
20240104,091054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64100,300,2,0.47,72817500,1135,3.43,63900,64500,63900,82900,44700,63800,64158.28,2.29,0,-148,66200,65000,63200,62000,60200,65600,62600,31,19100,500,44660,100,1,6182695,3963,70.44,7.23,12,0.02,910.00,8864.00,78500,20230911,-18.34,21550,20221229,197.45,66700,-3.90,20240102,61400,4.40,20240103,78500,-18.34,20230911,22800,181.14,20230104,2.34,N,314930,500,30 억,,141832,N,N,5,N,00,N
20240103,161049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63800,0,3,0.00,2084651700,33056,56.44,62900,64400,61400,82900,44700,63800,63064.18,2.20,-285,3155,68866,66332,64166,61632,59466,65250,60550,31,19100,500,44660,100,1,6182695,3945,70.11,7.20,12,0.53,910.00,8864.00,78500,20230911,-18.73,21550,20221229,196.06,66700,-4.35,20240102,61400,3.91,20240103,78500,-18.73,20230911,22000,190.00,20230103,2.26,N,314930,500,30 억,,135915,N,N,5,N,00,N
20240103,151047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64000,200,2,0.31,1885605500,29945,51.12,62900,64000,61400,82900,44700,63800,62968.96,2.20,-285,3418,68866,66332,64166,61632,59466,65250,60550,31,19100,500,44660,100,1,6182695,3957,70.33,7.22,12,0.48,910.00,8864.00,78500,20230911,-18.47,21550,20221229,196.98,66700,-4.05,20240102,61400,4.23,20240103,78500,-18.47,20230911,22000,190.91,20230103,2.26,N,314930,500,30 억,,135915,N,N,735,N,00,N
20240103,141046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63000,-800,5,-1.25,1568782600,24932,42.57,62900,64000,61400,82900,44700,63800,62922.45,2.20,-285,3011,68866,66332,64166,61632,59466,65250,60550,31,19100,500,44660,100,1,6182695,3895,69.23,7.11,12,0.40,910.00,8864.00,78500,20230911,-19.75,21550,20221229,192.34,66700,-5.55,20240102,61400,2.61,20240103,78500,-19.75,20230911,22000,186.36,20230103,2.26,N,314930,500,30 억,,135915,N,N,735,N,00,N
20240103,131047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63600,-200,5,-0.31,1326174300,21092,36.01,62900,64000,61400,82900,44700,63800,62875.70,2.20,-285,3495,68866,66332,64166,61632,59466,65250,60550,31,19100,500,44660,100,1,6182695,3932,69.89,7.18,12,0.34,910.00,8864.00,78500,20230911,-18.98,21550,20221229,195.13,66700,-4.65,20240102,61400,3.58,20240103,78500,-18.98,20230911,22000,189.09,20230103,2.26,N,314930,500,30 억,,135915,N,N,735,N,00,N
20240103,121052,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,64000,200,2,0.31,1121105900,17869,30.51,62900,64000,61400,82900,44700,63800,62740.27,2.20,-285,4255,68866,66332,64166,61632,59466,65250,60550,31,19100,500,44660,100,1,6182695,3957,70.33,7.22,12,0.29,910.00,8864.00,78500,20230911,-18.47,21550,20221229,196.98,66700,-4.05,20240102,61400,4.23,20240103,78500,-18.47,20230911,22000,190.91,20230103,2.26,N,314930,500,30 억,,135915,N,N,735,N,00,N
20240103,111046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63500,-300,5,-0.47,960475500,15345,26.20,62900,64000,61400,82900,44700,63800,62592.08,2.20,-285,3883,68866,66332,64166,61632,59466,65250,60550,31,19100,500,44660,100,1,6182695,3926,69.78,7.16,12,0.25,910.00,8864.00,78500,20230911,-19.11,21550,20221229,194.66,66700,-4.80,20240102,61400,3.42,20240103,78500,-19.11,20230911,22000,188.64,20230103,2.26,N,314930,500,30 억,,135915,N,N,735,N,00,N
20240103,101047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62000,-1800,5,-2.82,593740800,9466,16.16,62900,63900,61900,82900,44700,63800,62723.52,2.20,-285,2350,68866,66332,64166,61632,59466,65250,60550,31,19100,500,44660,100,1,6182695,3833,68.13,6.99,12,0.15,910.00,8864.00,78500,20230911,-21.02,21550,20221229,187.70,66700,-7.05,20240102,61900,0.16,20240103,78500,-21.02,20230911,22000,181.82,20230103,2.26,N,314930,500,30 억,,135915,N,N,735,N,00,N
20240103,091046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63800,0,3,0.00,63150100,996,1.70,62900,63900,62800,82900,44700,63800,63403.71,2.20,-285,5,68866,66332,64166,61632,59466,65250,60550,31,19100,500,44660,100,1,6182695,3945,70.11,7.20,12,0.02,910.00,8864.00,78500,20230911,-18.73,21550,20221229,196.06,66700,-4.35,20240102,62000,2.90,20240102,78500,-18.73,20230911,22000,190.00,20230103,2.26,N,314930,500,30 억,,135915,N,N,735,N,00,N
20240102,161044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63800,-1200,5,-1.85,3703398000,58429,101.22,65400,66700,62000,84500,45500,65000,63382.77,2.26,0,-5933,67933,66466,63633,62166,59333,67200,62900,31,19500,500,45500,100,1,6182695,3945,70.11,7.20,12,0.95,910.00,8864.00,78500,20230911,-18.73,21550,20221229,196.06,66700,-4.35,20240102,62000,2.90,20240102,78500,-18.73,20230911,22000,190.00,20230103,2.06,N,314930,500,30 억,,139766,N,N,735,N,00,N
20240102,151043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63100,-1900,5,-2.92,3580580100,56496,97.87,65400,66700,62000,84500,45500,65000,63377.56,2.26,0,-5588,67933,66466,63633,62166,59333,67200,62900,31,19500,500,45500,100,1,6182695,3901,69.34,7.12,12,0.91,910.00,8864.00,78500,20230911,-19.62,21550,20221229,192.81,66700,-5.40,20240102,62000,1.77,20240102,78500,-19.62,20230911,22000,186.82,20230103,2.06,N,314930,500,30 억,,139766,N,N,296,N,00,N
20240102,141044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63100,-1900,5,-2.92,3141552500,49530,85.80,65400,66700,62000,84500,45500,65000,63427.23,2.26,0,-3932,67933,66466,63633,62166,59333,67200,62900,31,19500,500,45500,100,1,6182695,3901,69.34,7.12,12,0.80,910.00,8864.00,78500,20230911,-19.62,21550,20221229,192.81,66700,-5.40,20240102,62000,1.77,20240102,78500,-19.62,20230911,22000,186.82,20230103,2.06,N,314930,500,30 억,,139766,N,N,296,N,00,N
20240102,131038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62700,-2300,5,-3.54,2564574800,40288,69.79,65400,66700,62000,84500,45500,65000,63656.01,2.26,0,-3749,67933,66466,63633,62166,59333,67200,62900,31,19500,500,45500,100,1,6182695,3877,68.90,7.07,12,0.65,910.00,8864.00,78500,20230911,-20.13,21550,20221229,190.95,66700,-6.00,20240102,62000,1.13,20240102,78500,-20.13,20230911,22000,185.00,20230103,2.06,N,314930,500,30 억,,139766,N,N,296,N,00,N
20240102,121038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,62700,-2300,5,-3.54,1787125600,27862,48.27,65400,66700,62400,84500,45500,65000,64142.01,2.26,0,-3978,67933,66466,63633,62166,59333,67200,62900,31,19500,500,45500,100,1,6182695,3877,68.90,7.07,12,0.45,910.00,8864.00,78500,20230911,-20.13,21550,20221229,190.95,66700,-6.00,20240102,62400,0.48,20240102,78500,-20.13,20230911,22000,185.00,20230103,2.06,N,314930,500,30 억,,139766,N,N,296,N,00,N
20240102,111038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,63100,-1900,5,-2.92,1342112900,20785,36.01,65400,66700,62700,84500,45500,65000,64571.20,2.26,0,-3758,67933,66466,63633,62166,59333,67200,62900,31,19500,500,45500,100,1,6182695,3901,69.34,7.12,12,0.34,910.00,8864.00,78500,20230911,-19.62,21550,20221229,192.81,66700,-5.40,20240102,62700,0.64,20240102,78500,-19.62,20230911,22000,186.82,20230103,2.06,N,314930,500,30 억,,139766,N,N,296,N,00,N
20240102,101028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,65500,500,2,0.77,522555100,7899,13.68,65400,66700,65100,84500,45500,65000,66154.74,2.26,0,-3272,67933,66466,63633,62166,59333,67200,62900,31,19500,500,45500,100,1,6182695,4050,71.98,7.39,12,0.13,910.00,8864.00,78500,20230911,-16.56,21550,20221229,203.94,66700,-1.80,20240102,65100,0.61,20240102,78500,-16.56,20230911,22000,197.73,20230103,2.06,N,314930,500,30 억,,139766,N,N,296,N,00,N
20240102,091014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,65000,0,3,0.00,0,0,0.00,0,0,0,84500,45500,65000,0.00,2.26,0,0,67933,66466,63633,62166,59333,67200,62900,31,19500,500,45500,100,1,6182695,4019,71.43,7.33,12,0.00,910.00,8864.00,78500,20230911,-17.20,21550,20221229,201.62,0,0.00,0,0,0.00,0,78500,-17.20,20230911,22000,195.45,20230103,2.06,N,314930,500,30 억,,139766,N,N,296,N,00,N