KissMeData/214680/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
20250124,161008,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2175,-10,5,-0.46,537797500,246461,57.05,2200,2220,2165,2840,1530,2185,2182.08,2.80,0,-6294,2275,2230,2205,2160,2135,2217,2147,74,655,100,1570,5,1,74015254,1610,-75.00,1.99,12,0.33,-29.00,1091.00,4885,20240523,-55.48,1997,20241209,8.91,2440,-10.86,20250108,2165,0.46,20250124,4885,-55.48,20240523,1997,8.91,20241209,3.15,N,214680,100,74 억,,2070003,N,N,0,N,00,N
20250124,151007,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2180,-5,5,-0.23,439837220,201416,46.62,2200,2220,2165,2840,1530,2185,2183.73,2.80,0,-3767,2275,2230,2205,2160,2135,2217,2147,74,655,100,1570,5,1,74015254,1614,-75.17,2.00,12,0.27,-29.00,1091.00,4885,20240523,-55.37,1997,20241209,9.16,2440,-10.66,20250108,2165,0.69,20250124,4885,-55.37,20240523,1997,9.16,20241209,3.15,N,214680,100,74 억,,2070003,N,N,0,N,00,N
20250124,141005,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2185,0,3,0.00,334272755,153012,35.42,2200,2220,2165,2840,1530,2185,2184.62,2.80,0,370,2275,2230,2205,2160,2135,2217,2147,74,655,100,1570,5,1,74015254,1617,-75.34,2.00,12,0.21,-29.00,1091.00,4885,20240523,-55.27,1997,20241209,9.41,2440,-10.45,20250108,2165,0.92,20250124,4885,-55.27,20240523,1997,9.41,20241209,3.15,N,214680,100,74 억,,2070003,N,N,0,N,00,N
20250124,131007,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2190,5,2,0.23,269087210,123188,28.52,2200,2220,2165,2840,1530,2185,2184.36,2.80,0,-1069,2275,2230,2205,2160,2135,2217,2147,74,655,100,1570,5,1,74015254,1621,-75.52,2.01,12,0.17,-29.00,1091.00,4885,20240523,-55.17,1997,20241209,9.66,2440,-10.25,20250108,2165,1.15,20250124,4885,-55.17,20240523,1997,9.66,20241209,3.15,N,214680,100,74 억,,2070003,N,N,0,N,00,N
20250124,121003,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2205,20,2,0.92,225978180,103484,23.95,2200,2220,2165,2840,1530,2185,2183.70,2.80,0,868,2275,2230,2205,2160,2135,2217,2147,74,655,100,1570,5,1,74015254,1632,-76.03,2.02,12,0.14,-29.00,1091.00,4885,20240523,-54.86,1997,20241209,10.42,2440,-9.63,20250108,2165,1.85,20250124,4885,-54.86,20240523,1997,10.42,20241209,3.15,N,214680,100,74 억,,2070003,N,N,0,N,00,N
20250124,111006,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2190,5,2,0.23,188943890,86614,20.05,2200,2220,2165,2840,1530,2185,2181.45,2.80,0,-2007,2275,2230,2205,2160,2135,2217,2147,74,655,100,1570,5,1,74015254,1621,-75.52,2.01,12,0.12,-29.00,1091.00,4885,20240523,-55.17,1997,20241209,9.66,2440,-10.25,20250108,2165,1.15,20250124,4885,-55.17,20240523,1997,9.66,20241209,3.15,N,214680,100,74 억,,2070003,N,N,0,N,00,N
20250124,101001,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2195,10,2,0.46,95996710,43898,10.16,2200,2220,2170,2840,1530,2185,2186.81,2.80,0,-13850,2275,2230,2205,2160,2135,2217,2147,74,655,100,1570,5,1,74015254,1625,-75.69,2.01,12,0.06,-29.00,1091.00,4885,20240523,-55.07,1997,20241209,9.91,2440,-10.04,20250108,2170,1.15,20250124,4885,-55.07,20240523,1997,9.91,20241209,3.15,N,214680,100,74 억,,2070003,N,N,0,N,00,N
20250124,091008,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2185,0,3,0.00,17184905,7840,1.81,2200,2220,2175,2840,1530,2185,2191.96,2.80,0,-5610,2275,2230,2205,2160,2135,2217,2147,74,655,100,1570,5,1,74015254,1617,-75.34,2.00,12,0.01,-29.00,1091.00,4885,20240523,-55.27,1997,20241209,9.41,2440,-10.45,20250108,2175,0.46,20250124,4885,-55.27,20240523,1997,9.41,20241209,3.15,N,214680,100,74 억,,2070003,N,N,0,N,00,N
20250123,161002,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2185,-65,5,-2.89,941853345,427753,119.52,2250,2250,2180,2925,1575,2250,2201.89,2.78,0,15165,2343,2296,2273,2226,2203,2285,2215,74,675,100,1620,5,1,74015254,1617,-75.34,2.00,12,0.58,-29.00,1091.00,4885,20240523,-55.27,1997,20241209,9.41,2440,-10.45,20250108,2180,0.23,20250123,4885,-55.27,20240523,1997,9.41,20241209,3.08,N,214680,100,74 억,,2054827,N,N,0,N,00,N
20250123,150959,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2190,-60,5,-2.67,907115020,411880,115.09,2250,2250,2180,2925,1575,2250,2202.38,2.78,0,13346,2343,2296,2273,2226,2203,2285,2215,74,675,100,1620,5,1,74015254,1621,-75.52,2.01,12,0.56,-29.00,1091.00,4885,20240523,-55.17,1997,20241209,9.66,2440,-10.25,20250108,2180,0.46,20250123,4885,-55.17,20240523,1997,9.66,20241209,3.08,N,214680,100,74 억,,2054827,N,N,0,N,00,N
20250123,141002,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2200,-50,5,-2.22,706382900,320297,89.50,2250,2250,2190,2925,1575,2250,2205.40,2.78,0,10006,2343,2296,2273,2226,2203,2285,2215,74,675,100,1620,5,1,74015254,1628,-75.86,2.02,12,0.43,-29.00,1091.00,4885,20240523,-54.96,1997,20241209,10.17,2440,-9.84,20250108,2190,0.46,20250123,4885,-54.96,20240523,1997,10.17,20241209,3.08,N,214680,100,74 억,,2054827,N,N,0,N,00,N
20250123,130959,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2200,-50,5,-2.22,638913690,289692,80.95,2250,2250,2190,2925,1575,2250,2205.49,2.78,0,10039,2343,2296,2273,2226,2203,2285,2215,74,675,100,1620,5,1,74015254,1628,-75.86,2.02,12,0.39,-29.00,1091.00,4885,20240523,-54.96,1997,20241209,10.17,2440,-9.84,20250108,2190,0.46,20250123,4885,-54.96,20240523,1997,10.17,20241209,3.08,N,214680,100,74 억,,2054827,N,N,0,N,00,N
20250123,121000,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2190,-60,5,-2.67,553847470,250916,70.11,2250,2250,2190,2925,1575,2250,2207.30,2.78,0,13195,2343,2296,2273,2226,2203,2285,2215,74,675,100,1620,5,1,74015254,1621,-75.52,2.01,12,0.34,-29.00,1091.00,4885,20240523,-55.17,1997,20241209,9.66,2440,-10.25,20250108,2190,0.00,20250123,4885,-55.17,20240523,1997,9.66,20241209,3.08,N,214680,100,74 억,,2054827,N,N,0,N,00,N
20250123,110952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2225,-25,5,-1.11,429607230,194370,54.31,2250,2250,2190,2925,1575,2250,2210.25,2.78,0,16461,2343,2296,2273,2226,2203,2285,2215,74,675,100,1620,5,1,74015254,1647,-76.72,2.04,12,0.26,-29.00,1091.00,4885,20240523,-54.45,1997,20241209,11.42,2440,-8.81,20250108,2190,1.60,20250123,4885,-54.45,20240523,1997,11.42,20241209,3.08,N,214680,100,74 억,,2054827,N,N,0,N,00,N
20250123,100959,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2210,-40,5,-1.78,376302865,170332,47.59,2250,2250,2190,2925,1575,2250,2209.23,2.78,0,2385,2343,2296,2273,2226,2203,2285,2215,74,675,100,1620,5,1,74015254,1636,-76.21,2.03,12,0.23,-29.00,1091.00,4885,20240523,-54.76,1997,20241209,10.67,2440,-9.43,20250108,2190,0.91,20250123,4885,-54.76,20240523,1997,10.67,20241209,3.08,N,214680,100,74 억,,2054827,N,N,0,N,00,N
20250123,091000,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2225,-25,5,-1.11,91398535,41046,11.47,2250,2250,2210,2925,1575,2250,2226.73,2.78,0,-139,2343,2296,2273,2226,2203,2285,2215,74,675,100,1620,5,1,74015254,1647,-76.72,2.04,12,0.06,-29.00,1091.00,4885,20240523,-54.45,1997,20241209,11.42,2440,-8.81,20250108,2210,0.68,20250123,4885,-54.45,20240523,1997,11.42,20241209,3.08,N,214680,100,74 억,,2054827,N,N,0,N,00,N
20250122,160952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2250,-55,5,-2.39,804020495,354491,66.66,2315,2320,2250,2995,1615,2305,2268.28,2.90,0,-94011,2445,2375,2310,2240,2175,2410,2275,74,690,100,1650,5,1,74015254,1665,-77.59,2.06,12,0.48,-29.00,1091.00,4885,20240523,-53.94,1997,20241209,12.67,2440,-7.79,20250108,2235,0.67,20250120,4885,-53.94,20240523,1997,12.67,20241209,3.08,N,214680,100,74 억,,2148953,N,N,0,N,00,N
20250122,150953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2265,-40,5,-1.74,688716435,303328,57.04,2315,2320,2255,2995,1615,2305,2270.53,2.90,0,-84823,2445,2375,2310,2240,2175,2410,2275,74,690,100,1650,5,1,74015254,1676,-78.10,2.08,12,0.41,-29.00,1091.00,4885,20240523,-53.63,1997,20241209,13.42,2440,-7.17,20250108,2235,1.34,20250120,4885,-53.63,20240523,1997,13.42,20241209,3.08,N,214680,100,74 억,,2148953,N,N,0,N,00,N
20250122,140952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2275,-30,5,-1.30,606107965,266822,50.18,2315,2320,2255,2995,1615,2305,2271.58,2.90,0,-77185,2445,2375,2310,2240,2175,2410,2275,74,690,100,1650,5,1,74015254,1684,-78.45,2.09,12,0.36,-29.00,1091.00,4885,20240523,-53.43,1997,20241209,13.92,2440,-6.76,20250108,2235,1.79,20250120,4885,-53.43,20240523,1997,13.92,20241209,3.08,N,214680,100,74 억,,2148953,N,N,0,N,00,N
20250122,130954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2270,-35,5,-1.52,526505630,231761,43.58,2315,2320,2255,2995,1615,2305,2271.76,2.90,0,-62888,2445,2375,2310,2240,2175,2410,2275,74,690,100,1650,5,1,74015254,1680,-78.28,2.08,12,0.31,-29.00,1091.00,4885,20240523,-53.53,1997,20241209,13.67,2440,-6.97,20250108,2235,1.57,20250120,4885,-53.53,20240523,1997,13.67,20241209,3.08,N,214680,100,74 억,,2148953,N,N,0,N,00,N
20250122,120951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2270,-35,5,-1.52,469563160,206700,38.87,2315,2320,2255,2995,1615,2305,2271.71,2.90,0,-62599,2445,2375,2310,2240,2175,2410,2275,74,690,100,1650,5,1,74015254,1680,-78.28,2.08,12,0.28,-29.00,1091.00,4885,20240523,-53.53,1997,20241209,13.67,2440,-6.97,20250108,2235,1.57,20250120,4885,-53.53,20240523,1997,13.67,20241209,3.08,N,214680,100,74 억,,2148953,N,N,0,N,00,N
20250122,110953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2255,-50,5,-2.17,340826110,149769,28.16,2315,2320,2255,2995,1615,2305,2275.68,2.90,0,-36380,2445,2375,2310,2240,2175,2410,2275,74,690,100,1650,5,1,74015254,1669,-77.76,2.07,12,0.20,-29.00,1091.00,4885,20240523,-53.84,1997,20241209,12.92,2440,-7.58,20250108,2235,0.89,20250120,4885,-53.84,20240523,1997,12.92,20241209,3.08,N,214680,100,74 억,,2148953,N,N,0,N,00,N
20250122,100953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2270,-35,5,-1.52,173534260,76050,14.30,2315,2320,2265,2995,1615,2305,2281.84,2.90,0,-27780,2445,2375,2310,2240,2175,2410,2275,74,690,100,1650,5,1,74015254,1680,-78.28,2.08,12,0.10,-29.00,1091.00,4885,20240523,-53.53,1997,20241209,13.67,2440,-6.97,20250108,2235,1.57,20250120,4885,-53.53,20240523,1997,13.67,20241209,3.08,N,214680,100,74 억,,2148953,N,N,0,N,00,N
20250122,090954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2285,-20,5,-0.87,37924715,16443,3.09,2315,2320,2285,2995,1615,2305,2306.44,2.90,0,-4797,2445,2375,2310,2240,2175,2410,2275,74,690,100,1650,5,1,74015254,1691,-78.79,2.09,12,0.02,-29.00,1091.00,4885,20240523,-53.22,1997,20241209,14.42,2440,-6.35,20250108,2235,2.24,20250120,4885,-53.22,20240523,1997,14.42,20241209,3.08,N,214680,100,74 억,,2148953,N,N,0,N,00,N
20250121,160946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2305,45,2,1.99,1222011410,528890,134.23,2245,2380,2245,2935,1585,2260,2310.52,2.88,0,18728,2350,2305,2270,2225,2190,2287,2207,74,675,100,1620,5,1,74015254,1706,-79.48,2.11,12,0.71,-29.00,1091.00,4885,20240523,-52.81,1997,20241209,15.42,2440,-5.53,20250108,2235,3.13,20250120,4885,-52.81,20240523,1997,15.42,20241209,3.03,N,214680,100,74 억,,2130179,N,N,0,N,00,N
20250121,150948,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2290,30,2,1.33,1123409735,485867,123.31,2245,2380,2245,2935,1585,2260,2312.18,2.88,0,21930,2350,2305,2270,2225,2190,2287,2207,74,675,100,1620,5,1,74015254,1695,-78.97,2.10,12,0.66,-29.00,1091.00,4885,20240523,-53.12,1997,20241209,14.67,2440,-6.15,20250108,2235,2.46,20250120,4885,-53.12,20240523,1997,14.67,20241209,3.03,N,214680,100,74 억,,2130179,N,N,0,N,00,N
20250121,140949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2285,25,2,1.11,1039121800,449028,113.96,2245,2380,2245,2935,1585,2260,2314.16,2.88,0,22826,2350,2305,2270,2225,2190,2287,2207,74,675,100,1620,5,1,74015254,1691,-78.79,2.09,12,0.61,-29.00,1091.00,4885,20240523,-53.22,1997,20241209,14.42,2440,-6.35,20250108,2235,2.24,20250120,4885,-53.22,20240523,1997,14.42,20241209,3.03,N,214680,100,74 억,,2130179,N,N,0,N,00,N
20250121,130948,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2300,40,2,1.77,949771520,410035,104.06,2245,2380,2245,2935,1585,2260,2316.32,2.88,0,38507,2350,2305,2270,2225,2190,2287,2207,74,675,100,1620,5,1,74015254,1702,-79.31,2.11,12,0.55,-29.00,1091.00,4885,20240523,-52.92,1997,20241209,15.17,2440,-5.74,20250108,2235,2.91,20250120,4885,-52.92,20240523,1997,15.17,20241209,3.03,N,214680,100,74 억,,2130179,N,N,0,N,00,N
20250121,120931,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2305,45,2,1.99,900923955,388687,98.65,2245,2380,2245,2935,1585,2260,2317.86,2.88,0,40831,2350,2305,2270,2225,2190,2287,2207,74,675,100,1620,5,1,74015254,1706,-79.48,2.11,12,0.53,-29.00,1091.00,4885,20240523,-52.81,1997,20241209,15.42,2440,-5.53,20250108,2235,3.13,20250120,4885,-52.81,20240523,1997,15.42,20241209,3.03,N,214680,100,74 억,,2130179,N,N,0,N,00,N
20250121,110858,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2290,30,2,1.33,812462250,350043,88.84,2245,2380,2245,2935,1585,2260,2321.04,2.88,0,30621,2350,2305,2270,2225,2190,2287,2207,74,675,100,1620,5,1,74015254,1695,-78.97,2.10,12,0.47,-29.00,1091.00,4885,20240523,-53.12,1997,20241209,14.67,2440,-6.15,20250108,2235,2.46,20250120,4885,-53.12,20240523,1997,14.67,20241209,3.03,N,214680,100,74 억,,2130179,N,N,0,N,00,N
20250121,100853,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2290,30,2,1.33,678563750,291262,73.92,2245,2380,2245,2935,1585,2260,2329.74,2.88,0,35861,2350,2305,2270,2225,2190,2287,2207,74,675,100,1620,5,1,74015254,1695,-78.97,2.10,12,0.39,-29.00,1091.00,4885,20240523,-53.12,1997,20241209,14.67,2440,-6.15,20250108,2235,2.46,20250120,4885,-53.12,20240523,1997,14.67,20241209,3.03,N,214680,100,74 억,,2130179,N,N,0,N,00,N
20250121,090950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2300,40,2,1.77,116152050,50790,12.89,2245,2300,2245,2935,1585,2260,2286.91,2.88,0,-8885,2350,2305,2270,2225,2190,2287,2207,74,675,100,1620,5,1,74015254,1702,-79.31,2.11,12,0.07,-29.00,1091.00,4885,20240523,-52.92,1997,20241209,15.17,2440,-5.74,20250108,2235,2.91,20250120,4885,-52.92,20240523,1997,15.17,20241209,3.03,N,214680,100,74 억,,2130179,N,N,0,N,00,N
20250120,160935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2260,-35,5,-1.53,882990745,390634,152.75,2315,2315,2235,2980,1610,2295,2260.40,2.87,0,9438,2365,2330,2305,2270,2245,2317,2257,74,685,100,1650,5,1,74015254,1673,-77.93,2.07,12,0.53,-29.00,1091.00,4885,20240523,-53.74,1997,20241209,13.17,2440,-7.38,20250108,2235,1.12,20250120,4885,-53.74,20240523,1997,13.17,20241209,3.06,N,214680,100,74 억,,2120729,N,N,0,N,00,N
20250120,150948,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2260,-35,5,-1.53,815929925,360913,141.12,2315,2315,2235,2980,1610,2295,2260.74,2.87,0,3478,2365,2330,2305,2270,2245,2317,2257,74,685,100,1650,5,1,74015254,1673,-77.93,2.07,12,0.49,-29.00,1091.00,4885,20240523,-53.74,1997,20241209,13.17,2440,-7.38,20250108,2235,1.12,20250120,4885,-53.74,20240523,1997,13.17,20241209,3.06,N,214680,100,74 억,,2120729,N,N,0,N,00,N
20250120,140946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2270,-25,5,-1.09,669011175,295914,115.71,2315,2315,2235,2980,1610,2295,2260.83,2.87,0,-532,2365,2330,2305,2270,2245,2317,2257,74,685,100,1650,5,1,74015254,1680,-78.28,2.08,12,0.40,-29.00,1091.00,4885,20240523,-53.53,1997,20241209,13.67,2440,-6.97,20250108,2235,1.57,20250120,4885,-53.53,20240523,1997,13.67,20241209,3.06,N,214680,100,74 억,,2120729,N,N,0,N,00,N
20250120,130946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2270,-25,5,-1.09,637779970,282173,110.34,2315,2315,2235,2980,1610,2295,2260.24,2.87,0,-2383,2365,2330,2305,2270,2245,2317,2257,74,685,100,1650,5,1,74015254,1680,-78.28,2.08,12,0.38,-29.00,1091.00,4885,20240523,-53.53,1997,20241209,13.67,2440,-6.97,20250108,2235,1.57,20250120,4885,-53.53,20240523,1997,13.67,20241209,3.06,N,214680,100,74 억,,2120729,N,N,0,N,00,N
20250120,120946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2260,-35,5,-1.53,556761325,246500,96.39,2315,2315,2235,2980,1610,2295,2258.67,2.87,0,-29345,2365,2330,2305,2270,2245,2317,2257,74,685,100,1650,5,1,74015254,1673,-77.93,2.07,12,0.33,-29.00,1091.00,4885,20240523,-53.74,1997,20241209,13.17,2440,-7.38,20250108,2235,1.12,20250120,4885,-53.74,20240523,1997,13.17,20241209,3.06,N,214680,100,74 억,,2120729,N,N,0,N,00,N
20250120,110947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2240,-55,5,-2.40,472634230,209007,81.73,2315,2315,2235,2980,1610,2295,2261.33,2.87,0,-47241,2365,2330,2305,2270,2245,2317,2257,74,685,100,1650,5,1,74015254,1658,-77.24,2.05,12,0.28,-29.00,1091.00,4885,20240523,-54.15,1997,20241209,12.17,2440,-8.20,20250108,2235,0.22,20250120,4885,-54.15,20240523,1997,12.17,20241209,3.06,N,214680,100,74 억,,2120729,N,N,0,N,00,N
20250120,100946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2265,-30,5,-1.31,295413965,130073,50.86,2315,2315,2250,2980,1610,2295,2271.14,2.87,0,-24203,2365,2330,2305,2270,2245,2317,2257,74,685,100,1650,5,1,74015254,1676,-78.10,2.08,12,0.18,-29.00,1091.00,4885,20240523,-53.63,1997,20241209,13.42,2440,-7.17,20250108,2250,0.67,20250120,4885,-53.63,20240523,1997,13.42,20241209,3.06,N,214680,100,74 억,,2120729,N,N,0,N,00,N
20250120,090948,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2275,-20,5,-0.87,98601290,43108,16.86,2315,2315,2260,2980,1610,2295,2287.31,2.87,0,-15676,2365,2330,2305,2270,2245,2317,2257,74,685,100,1650,5,1,74015254,1684,-78.45,2.09,12,0.06,-29.00,1091.00,4885,20240523,-53.43,1997,20241209,13.92,2440,-6.76,20250108,2260,0.66,20250120,4885,-53.43,20240523,1997,13.92,20241209,3.06,N,214680,100,74 억,,2120729,N,N,0,N,00,N
20250117,160943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2295,-40,5,-1.71,583500500,254164,94.66,2340,2340,2280,3035,1635,2335,2295.77,2.98,0,-87574,2368,2351,2328,2311,2288,2360,2320,74,700,100,1680,5,1,74015254,1699,-79.14,2.10,12,0.34,-29.00,1091.00,4985,20240110,-53.96,1997,20241209,14.92,2440,-5.94,20250108,2260,1.55,20250102,4885,-53.02,20240523,1997,14.92,20241209,2.99,N,214680,100,74 억,,2208303,N,N,0,N,00,N
20250117,150944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2280,-55,5,-2.36,502894925,218983,81.56,2340,2340,2280,3035,1635,2335,2296.50,2.98,0,-75196,2368,2351,2328,2311,2288,2360,2320,74,700,100,1680,5,1,74015254,1688,-78.62,2.09,12,0.30,-29.00,1091.00,4985,20240110,-54.26,1997,20241209,14.17,2440,-6.56,20250108,2260,0.88,20250102,4885,-53.33,20240523,1997,14.17,20241209,2.99,N,214680,100,74 억,,2208303,N,N,0,N,00,N
20250117,140947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2285,-50,5,-2.14,442846170,192676,71.76,2340,2340,2280,3035,1635,2335,2298.40,2.98,0,-69881,2368,2351,2328,2311,2288,2360,2320,74,700,100,1680,5,1,74015254,1691,-78.79,2.09,12,0.26,-29.00,1091.00,4985,20240110,-54.16,1997,20241209,14.42,2440,-6.35,20250108,2260,1.11,20250102,4885,-53.22,20240523,1997,14.42,20241209,2.99,N,214680,100,74 억,,2208303,N,N,0,N,00,N
20250117,130945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2280,-55,5,-2.36,393681865,171159,63.75,2340,2340,2280,3035,1635,2335,2300.09,2.98,0,-61004,2368,2351,2328,2311,2288,2360,2320,74,700,100,1680,5,1,74015254,1688,-78.62,2.09,12,0.23,-29.00,1091.00,4985,20240110,-54.26,1997,20241209,14.17,2440,-6.56,20250108,2260,0.88,20250102,4885,-53.33,20240523,1997,14.17,20241209,2.99,N,214680,100,74 억,,2208303,N,N,0,N,00,N
20250117,120946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2290,-45,5,-1.93,290331950,125959,46.91,2340,2340,2280,3035,1635,2335,2304.97,2.98,0,-38932,2368,2351,2328,2311,2288,2360,2320,74,700,100,1680,5,1,74015254,1695,-78.97,2.10,12,0.17,-29.00,1091.00,4985,20240110,-54.06,1997,20241209,14.67,2440,-6.15,20250108,2260,1.33,20250102,4885,-53.12,20240523,1997,14.67,20241209,2.99,N,214680,100,74 억,,2208303,N,N,0,N,00,N
20250117,110945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2300,-35,5,-1.50,243202065,105404,39.26,2340,2340,2280,3035,1635,2335,2307.33,2.98,0,-31366,2368,2351,2328,2311,2288,2360,2320,74,700,100,1680,5,1,74015254,1702,-79.31,2.11,12,0.14,-29.00,1091.00,4985,20240110,-53.86,1997,20241209,15.17,2440,-5.74,20250108,2260,1.77,20250102,4885,-52.92,20240523,1997,15.17,20241209,2.99,N,214680,100,74 억,,2208303,N,N,0,N,00,N
20250117,100947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2310,-25,5,-1.07,156208575,67479,25.13,2340,2340,2305,3035,1635,2335,2314.92,2.98,0,-21301,2368,2351,2328,2311,2288,2360,2320,74,700,100,1680,5,1,74015254,1710,-79.66,2.12,12,0.09,-29.00,1091.00,4985,20240110,-53.66,1997,20241209,15.67,2440,-5.33,20250108,2260,2.21,20250102,4885,-52.71,20240523,1997,15.67,20241209,2.99,N,214680,100,74 억,,2208303,N,N,0,N,00,N
20250117,090947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2330,-5,5,-0.21,54406310,23457,8.74,2340,2340,2315,3035,1635,2335,2319.41,2.98,0,308,2368,2351,2328,2311,2288,2360,2320,74,700,100,1680,5,1,74015254,1725,-80.34,2.14,12,0.03,-29.00,1091.00,4985,20240110,-53.26,1997,20241209,16.68,2440,-4.51,20250108,2260,3.10,20250102,4885,-52.30,20240523,1997,16.68,20241209,2.99,N,214680,100,74 억,,2208303,N,N,0,N,00,N
20250116,160939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2335,50,2,2.19,619800125,265968,58.23,2305,2345,2305,2970,1600,2285,2330.35,2.85,0,101045,2455,2370,2320,2235,2185,2345,2210,74,685,100,1640,5,1,74015254,1728,-80.52,2.14,12,0.36,-29.00,1091.00,5090,20240109,-54.13,1997,20241209,16.93,2440,-4.30,20250108,2260,3.32,20250102,4885,-52.20,20240523,1997,16.93,20241209,3.01,N,214680,100,74 억,,2106743,N,N,0,N,00,N
20250116,150852,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2330,45,2,1.97,563773975,241917,52.96,2305,2345,2305,2970,1600,2285,2330.44,2.85,0,98392,2455,2370,2320,2235,2185,2345,2210,74,685,100,1640,5,1,74015254,1725,-80.34,2.14,12,0.33,-29.00,1091.00,5090,20240109,-54.22,1997,20241209,16.68,2440,-4.51,20250108,2260,3.10,20250102,4885,-52.30,20240523,1997,16.68,20241209,3.01,N,214680,100,74 억,,2106743,N,N,0,N,00,N
20250116,140944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2335,50,2,2.19,508890430,218351,47.80,2305,2345,2305,2970,1600,2285,2330.61,2.85,0,103566,2455,2370,2320,2235,2185,2345,2210,74,685,100,1640,5,1,74015254,1728,-80.52,2.14,12,0.30,-29.00,1091.00,5090,20240109,-54.13,1997,20241209,16.93,2440,-4.30,20250108,2260,3.32,20250102,4885,-52.20,20240523,1997,16.93,20241209,3.01,N,214680,100,74 억,,2106743,N,N,0,N,00,N
20250116,130943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2335,50,2,2.19,473409645,203152,44.48,2305,2345,2305,2970,1600,2285,2330.32,2.85,0,94633,2455,2370,2320,2235,2185,2345,2210,74,685,100,1640,5,1,74015254,1728,-80.52,2.14,12,0.27,-29.00,1091.00,5090,20240109,-54.13,1997,20241209,16.93,2440,-4.30,20250108,2260,3.32,20250102,4885,-52.20,20240523,1997,16.93,20241209,3.01,N,214680,100,74 억,,2106743,N,N,0,N,00,N
20250116,120943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2335,50,2,2.19,430973830,184943,40.49,2305,2345,2305,2970,1600,2285,2330.31,2.85,0,85391,2455,2370,2320,2235,2185,2345,2210,74,685,100,1640,5,1,74015254,1728,-80.52,2.14,12,0.25,-29.00,1091.00,5090,20240109,-54.13,1997,20241209,16.93,2440,-4.30,20250108,2260,3.32,20250102,4885,-52.20,20240523,1997,16.93,20241209,3.01,N,214680,100,74 억,,2106743,N,N,0,N,00,N
20250116,110944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2330,45,2,1.97,390046285,167416,36.65,2305,2345,2305,2970,1600,2285,2329.80,2.85,0,86221,2455,2370,2320,2235,2185,2345,2210,74,685,100,1640,5,1,74015254,1725,-80.34,2.14,12,0.23,-29.00,1091.00,5090,20240109,-54.22,1997,20241209,16.68,2440,-4.51,20250108,2260,3.10,20250102,4885,-52.30,20240523,1997,16.68,20241209,3.01,N,214680,100,74 억,,2106743,N,N,0,N,00,N
20250116,100945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2335,50,2,2.19,339210970,145618,31.88,2305,2345,2305,2970,1600,2285,2329.46,2.85,0,82774,2455,2370,2320,2235,2185,2345,2210,74,685,100,1640,5,1,74015254,1728,-80.52,2.14,12,0.20,-29.00,1091.00,5090,20240109,-54.13,1997,20241209,16.93,2440,-4.30,20250108,2260,3.32,20250102,4885,-52.20,20240523,1997,16.93,20241209,3.01,N,214680,100,74 억,,2106743,N,N,0,N,00,N
20250116,090946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2330,45,2,1.97,33506980,14470,3.17,2305,2335,2305,2970,1600,2285,2315.62,2.85,0,6287,2455,2370,2320,2235,2185,2345,2210,74,685,100,1640,5,1,74015254,1725,-80.34,2.14,12,0.02,-29.00,1091.00,5090,20240109,-54.22,1997,20241209,16.68,2440,-4.51,20250108,2260,3.10,20250102,4885,-52.30,20240523,1997,16.68,20241209,3.01,N,214680,100,74 억,,2106743,N,N,0,N,00,N
20250115,160941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2285,-105,5,-4.39,1056435065,455018,146.01,2390,2405,2270,3105,1675,2390,2321.79,3.02,0,-131882,2456,2422,2366,2332,2276,2440,2350,74,715,100,1720,5,1,74015254,1691,-78.79,2.09,12,0.61,-29.00,1091.00,5090,20240109,-55.11,1997,20241209,14.42,2440,-6.35,20250108,2260,1.11,20250102,4885,-53.22,20240523,1997,14.42,20241209,2.99,N,214680,100,74 억,,2237006,N,N,0,N,00,N
20250115,150942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2280,-110,5,-4.60,992714080,427118,137.06,2390,2405,2270,3105,1675,2390,2324.22,3.02,0,-133484,2456,2422,2366,2332,2276,2440,2350,74,715,100,1720,5,1,74015254,1688,-78.62,2.09,12,0.58,-29.00,1091.00,5090,20240109,-55.21,1997,20241209,14.17,2440,-6.56,20250108,2260,0.88,20250102,4885,-53.33,20240523,1997,14.17,20241209,2.99,N,214680,100,74 억,,2237006,N,N,0,N,00,N
20250115,140935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2295,-95,5,-3.97,781332845,334597,107.37,2390,2405,2295,3105,1675,2390,2335.15,3.02,0,-125462,2456,2422,2366,2332,2276,2440,2350,74,715,100,1720,5,1,74015254,1699,-79.14,2.10,12,0.45,-29.00,1091.00,5090,20240109,-54.91,1997,20241209,14.92,2440,-5.94,20250108,2260,1.55,20250102,4885,-53.02,20240523,1997,14.92,20241209,2.99,N,214680,100,74 억,,2237006,N,N,0,N,00,N
20250115,130944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2310,-80,5,-3.35,682719550,291776,93.63,2390,2405,2300,3105,1675,2390,2339.88,3.02,0,-117768,2456,2422,2366,2332,2276,2440,2350,74,715,100,1720,5,1,74015254,1710,-79.66,2.12,12,0.39,-29.00,1091.00,5090,20240109,-54.62,1997,20241209,15.67,2440,-5.33,20250108,2260,2.21,20250102,4885,-52.71,20240523,1997,15.67,20241209,2.99,N,214680,100,74 억,,2237006,N,N,0,N,00,N
20250115,120927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2325,-65,5,-2.72,500662030,213007,68.35,2390,2405,2320,3105,1675,2390,2350.45,3.02,0,-100307,2456,2422,2366,2332,2276,2440,2350,74,715,100,1720,5,1,74015254,1721,-80.17,2.13,12,0.29,-29.00,1091.00,5090,20240109,-54.32,1997,20241209,16.42,2440,-4.71,20250108,2260,2.88,20250102,4885,-52.41,20240523,1997,16.42,20241209,2.99,N,214680,100,74 억,,2237006,N,N,0,N,00,N
20250115,110941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2340,-50,5,-2.09,418656600,177806,57.06,2390,2405,2330,3105,1675,2390,2354.57,3.02,0,-93505,2456,2422,2366,2332,2276,2440,2350,74,715,100,1720,5,1,74015254,1732,-80.69,2.14,12,0.24,-29.00,1091.00,5090,20240109,-54.03,1997,20241209,17.18,2440,-4.10,20250108,2260,3.54,20250102,4885,-52.10,20240523,1997,17.18,20241209,2.99,N,214680,100,74 억,,2237006,N,N,0,N,00,N
20250115,100941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2355,-35,5,-1.46,212145010,89698,28.78,2390,2405,2350,3105,1675,2390,2365.10,3.02,0,-48551,2456,2422,2366,2332,2276,2440,2350,74,715,100,1720,5,1,74015254,1743,-81.21,2.16,12,0.12,-29.00,1091.00,5090,20240109,-53.73,1997,20241209,17.93,2440,-3.48,20250108,2260,4.20,20250102,4885,-51.79,20240523,1997,17.93,20241209,2.99,N,214680,100,74 억,,2237006,N,N,0,N,00,N
20250115,090944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2375,-15,5,-0.63,49644020,20871,6.70,2390,2405,2365,3105,1675,2390,2378.61,3.02,0,-3946,2456,2422,2366,2332,2276,2440,2350,74,715,100,1720,5,1,74015254,1758,-81.90,2.18,12,0.03,-29.00,1091.00,5090,20240109,-53.34,1997,20241209,18.93,2440,-2.66,20250108,2260,5.09,20250102,4885,-51.38,20240523,1997,18.93,20241209,2.99,N,214680,100,74 억,,2237006,N,N,0,N,00,N
20250114,160923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2390,85,2,3.69,727881295,307890,103.47,2310,2400,2310,2995,1615,2305,2364.01,2.96,0,49999,2418,2361,2333,2276,2248,2347,2262,74,690,100,1650,5,1,74015254,1769,-82.41,2.19,12,0.42,-29.00,1091.00,5090,20240109,-53.05,1997,20241209,19.68,2440,-2.05,20250108,2260,5.75,20250102,4885,-51.07,20240523,1997,19.68,20241209,3.02,N,214680,100,74 억,,2188792,N,N,0,N,00,N
20250114,150939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2380,75,2,3.25,667716795,282625,94.98,2310,2400,2310,2995,1615,2305,2362.55,2.96,0,49543,2418,2361,2333,2276,2248,2347,2262,74,690,100,1650,5,1,74015254,1762,-82.07,2.18,12,0.38,-29.00,1091.00,5090,20240109,-53.24,1997,20241209,19.18,2440,-2.46,20250108,2260,5.31,20250102,4885,-51.28,20240523,1997,19.18,20241209,3.02,N,214680,100,74 억,,2188792,N,N,0,N,00,N
20250114,140936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2375,70,2,3.04,589416175,249626,83.89,2310,2400,2310,2995,1615,2305,2361.20,2.96,0,47822,2418,2361,2333,2276,2248,2347,2262,74,690,100,1650,5,1,74015254,1758,-81.90,2.18,12,0.34,-29.00,1091.00,5090,20240109,-53.34,1997,20241209,18.93,2440,-2.66,20250108,2260,5.09,20250102,4885,-51.38,20240523,1997,18.93,20241209,3.02,N,214680,100,74 억,,2188792,N,N,0,N,00,N
20250114,130935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2375,70,2,3.04,445212535,189122,63.56,2310,2380,2310,2995,1615,2305,2354.10,2.96,0,21135,2418,2361,2333,2276,2248,2347,2262,74,690,100,1650,5,1,74015254,1758,-81.90,2.18,12,0.26,-29.00,1091.00,5090,20240109,-53.34,1997,20241209,18.93,2440,-2.66,20250108,2260,5.09,20250102,4885,-51.38,20240523,1997,18.93,20241209,3.02,N,214680,100,74 억,,2188792,N,N,0,N,00,N
20250114,120932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2350,45,2,1.95,330059570,140452,47.20,2310,2380,2310,2995,1615,2305,2349.98,2.96,0,-2995,2418,2361,2333,2276,2248,2347,2262,74,690,100,1650,5,1,74015254,1739,-81.03,2.15,12,0.19,-29.00,1091.00,5090,20240109,-53.83,1997,20241209,17.68,2440,-3.69,20250108,2260,3.98,20250102,4885,-51.89,20240523,1997,17.68,20241209,3.02,N,214680,100,74 억,,2188792,N,N,0,N,00,N
20250114,110932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2345,40,2,1.74,275333055,117109,39.36,2310,2380,2310,2995,1615,2305,2351.08,2.96,0,-2308,2418,2361,2333,2276,2248,2347,2262,74,690,100,1650,5,1,74015254,1736,-80.86,2.15,12,0.16,-29.00,1091.00,5090,20240109,-53.93,1997,20241209,17.43,2440,-3.89,20250108,2260,3.76,20250102,4885,-52.00,20240523,1997,17.43,20241209,3.02,N,214680,100,74 억,,2188792,N,N,0,N,00,N
20250114,100931,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2340,35,2,1.52,254464455,108190,36.36,2310,2380,2310,2995,1615,2305,2352.01,2.96,0,754,2418,2361,2333,2276,2248,2347,2262,74,690,100,1650,5,1,74015254,1732,-80.69,2.14,12,0.15,-29.00,1091.00,5090,20240109,-54.03,1997,20241209,17.18,2440,-4.10,20250108,2260,3.54,20250102,4885,-52.10,20240523,1997,17.18,20241209,3.02,N,214680,100,74 억,,2188792,N,N,0,N,00,N
20250114,090935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2365,60,2,2.60,123059515,52188,17.54,2310,2380,2310,2995,1615,2305,2358.00,2.96,0,24588,2418,2361,2333,2276,2248,2347,2262,74,690,100,1650,5,1,74015254,1750,-81.55,2.17,12,0.07,-29.00,1091.00,5090,20240109,-53.54,1997,20241209,18.43,2440,-3.07,20250108,2260,4.65,20250102,4885,-51.59,20240523,1997,18.43,20241209,3.02,N,214680,100,74 억,,2188792,N,N,0,N,00,N
20250113,160922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2305,-50,5,-2.12,684967185,293113,93.24,2365,2390,2305,3060,1650,2355,2336.89,2.99,0,-24481,2441,2397,2371,2327,2301,2385,2315,74,705,100,1690,5,1,74015254,1706,-79.48,2.11,12,0.40,-29.00,1091.00,5090,20240109,-54.72,1997,20241209,15.42,2440,-5.53,20250108,2260,1.99,20250102,4885,-52.81,20240523,1997,15.42,20241209,3.02,N,214680,100,74 억,,2213273,N,N,74,N,00,N
20250113,150926,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2310,-45,5,-1.91,602466685,257355,81.86,2365,2390,2305,3060,1650,2355,2340.99,2.99,0,-33074,2441,2397,2371,2327,2301,2385,2315,74,705,100,1690,5,1,74015254,1710,-79.66,2.12,12,0.35,-29.00,1091.00,5090,20240109,-54.62,1997,20241209,15.67,2440,-5.33,20250108,2260,2.21,20250102,4885,-52.71,20240523,1997,15.67,20241209,3.02,N,214680,100,74 억,,2213273,N,N,74,N,00,N
20250113,140904,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2320,-35,5,-1.49,531843825,226825,72.15,2365,2390,2310,3060,1650,2355,2344.73,2.99,0,-38445,2441,2397,2371,2327,2301,2385,2315,74,705,100,1690,5,1,74015254,1717,-80.00,2.13,12,0.31,-29.00,1091.00,5090,20240109,-54.42,1997,20241209,16.17,2440,-4.92,20250108,2260,2.65,20250102,4885,-52.51,20240523,1997,16.17,20241209,3.02,N,214680,100,74 억,,2213273,N,N,74,N,00,N
20250113,130913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2320,-35,5,-1.49,459434660,195578,62.21,2365,2390,2310,3060,1650,2355,2349.11,2.99,0,-37368,2441,2397,2371,2327,2301,2385,2315,74,705,100,1690,5,1,74015254,1717,-80.00,2.13,12,0.26,-29.00,1091.00,5090,20240109,-54.42,1997,20241209,16.17,2440,-4.92,20250108,2260,2.65,20250102,4885,-52.51,20240523,1997,16.17,20241209,3.02,N,214680,100,74 억,,2213273,N,N,74,N,00,N
20250113,120916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2350,-5,5,-0.21,304231090,128793,40.97,2365,2390,2335,3060,1650,2355,2362.17,2.99,0,-29057,2441,2397,2371,2327,2301,2385,2315,74,705,100,1690,5,1,74015254,1739,-81.03,2.15,12,0.17,-29.00,1091.00,5090,20240109,-53.83,1997,20241209,17.68,2440,-3.69,20250108,2260,3.98,20250102,4885,-51.89,20240523,1997,17.68,20241209,3.02,N,214680,100,74 억,,2213273,N,N,74,N,00,N
20250113,110914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2350,-5,5,-0.21,264056855,111629,35.51,2365,2390,2345,3060,1650,2355,2365.49,2.99,0,-27287,2441,2397,2371,2327,2301,2385,2315,74,705,100,1690,5,1,74015254,1739,-81.03,2.15,12,0.15,-29.00,1091.00,5090,20240109,-53.83,1997,20241209,17.68,2440,-3.69,20250108,2260,3.98,20250102,4885,-51.89,20240523,1997,17.68,20241209,3.02,N,214680,100,74 억,,2213273,N,N,74,N,00,N
20250113,100914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2365,10,2,0.42,190556375,80413,25.58,2365,2390,2345,3060,1650,2355,2369.72,2.99,0,-7354,2441,2397,2371,2327,2301,2385,2315,74,705,100,1690,5,1,74015254,1750,-81.55,2.17,12,0.11,-29.00,1091.00,5090,20240109,-53.54,1997,20241209,18.43,2440,-3.07,20250108,2260,4.65,20250102,4885,-51.59,20240523,1997,18.43,20241209,3.02,N,214680,100,74 억,,2213273,N,N,74,N,00,N
20250113,090919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2365,10,2,0.42,23165375,9819,3.12,2365,2365,2345,3060,1650,2355,2359.24,2.99,0,-369,2441,2397,2371,2327,2301,2385,2315,74,705,100,1690,5,1,74015254,1750,-81.55,2.17,12,0.01,-29.00,1091.00,5090,20240109,-53.54,1997,20241209,18.43,2440,-3.07,20250108,2260,4.65,20250102,4885,-51.59,20240523,1997,18.43,20241209,3.02,N,214680,100,74 억,,2213273,N,N,74,N,00,N
20250110,160855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2355,-35,5,-1.46,739247415,312328,72.83,2415,2415,2345,3105,1675,2390,2366.89,2.97,0,16955,2476,2432,2386,2342,2296,2410,2320,74,715,100,1720,5,1,74015254,1743,-81.21,2.16,12,0.42,-29.00,1091.00,5090,20240109,-53.73,1997,20241209,17.93,2440,-3.48,20250108,2260,4.20,20250102,4985,-52.76,20240110,1997,17.93,20241209,3.03,N,214680,100,74 억,,2196328,N,N,74,N,00,N
20250110,150904,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2365,-25,5,-1.05,651107660,274932,64.11,2415,2415,2345,3105,1675,2390,2368.25,2.97,0,14121,2476,2432,2386,2342,2296,2410,2320,74,715,100,1720,5,1,74015254,1750,-81.55,2.17,12,0.37,-29.00,1091.00,5090,20240109,-53.54,1997,20241209,18.43,2440,-3.07,20250108,2260,4.65,20250102,4985,-52.56,20240110,1997,18.43,20241209,3.03,N,214680,100,74 억,,2196328,N,N,134,N,00,N
20250110,140910,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2370,-20,5,-0.84,560578195,236683,55.19,2415,2415,2345,3105,1675,2390,2368.47,2.97,0,18190,2476,2432,2386,2342,2296,2410,2320,74,715,100,1720,5,1,74015254,1754,-81.72,2.17,12,0.32,-29.00,1091.00,5090,20240109,-53.44,1997,20241209,18.68,2440,-2.87,20250108,2260,4.87,20250102,4985,-52.46,20240110,1997,18.68,20241209,3.03,N,214680,100,74 억,,2196328,N,N,134,N,00,N
20250110,130909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2365,-25,5,-1.05,526681690,222383,51.86,2415,2415,2345,3105,1675,2390,2368.35,2.97,0,16944,2476,2432,2386,2342,2296,2410,2320,74,715,100,1720,5,1,74015254,1750,-81.55,2.17,12,0.30,-29.00,1091.00,5090,20240109,-53.54,1997,20241209,18.43,2440,-3.07,20250108,2260,4.65,20250102,4985,-52.56,20240110,1997,18.43,20241209,3.03,N,214680,100,74 억,,2196328,N,N,134,N,00,N
20250110,120910,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2365,-25,5,-1.05,421581125,177814,41.46,2415,2415,2345,3105,1675,2390,2370.90,2.97,0,-3572,2476,2432,2386,2342,2296,2410,2320,74,715,100,1720,5,1,74015254,1750,-81.55,2.17,12,0.24,-29.00,1091.00,5090,20240109,-53.54,1997,20241209,18.43,2440,-3.07,20250108,2260,4.65,20250102,4985,-52.56,20240110,1997,18.43,20241209,3.03,N,214680,100,74 억,,2196328,N,N,134,N,00,N
20250110,110909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2355,-35,5,-1.46,380462015,160464,37.42,2415,2415,2345,3105,1675,2390,2371.01,2.97,0,-1347,2476,2432,2386,2342,2296,2410,2320,74,715,100,1720,5,1,74015254,1743,-81.21,2.16,12,0.22,-29.00,1091.00,5090,20240109,-53.73,1997,20241209,17.93,2440,-3.48,20250108,2260,4.20,20250102,4985,-52.76,20240110,1997,17.93,20241209,3.03,N,214680,100,74 억,,2196328,N,N,134,N,00,N
20250110,100906,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2385,-5,5,-0.21,118155835,49446,11.53,2415,2415,2375,3105,1675,2390,2389.59,2.97,0,-1383,2476,2432,2386,2342,2296,2410,2320,74,715,100,1720,5,1,74015254,1765,-82.24,2.19,12,0.07,-29.00,1091.00,5090,20240109,-53.14,1997,20241209,19.43,2440,-2.25,20250108,2260,5.53,20250102,4985,-52.16,20240110,1997,19.43,20241209,3.03,N,214680,100,74 억,,2196328,N,N,134,N,00,N
20250110,090911,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2385,-5,5,-0.21,6139475,2560,0.60,2415,2415,2385,3105,1675,2390,2398.41,2.97,0,-564,2476,2432,2386,2342,2296,2410,2320,74,715,100,1720,5,1,74015254,1765,-82.24,2.19,12,0.00,-29.00,1091.00,5090,20240109,-53.14,1997,20241209,19.43,2440,-2.25,20250108,2260,5.53,20250102,4985,-52.16,20240110,1997,19.43,20241209,3.03,N,214680,100,74 억,,2196328,N,N,134,N,00,N
20250109,160901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2390,-10,5,-0.42,1003667710,422434,109.18,2420,2430,2340,3120,1680,2400,2375.91,2.82,0,111048,2483,2441,2398,2356,2313,2462,2377,74,720,100,1720,5,1,74015254,1769,-82.41,2.19,12,0.57,-29.00,1091.00,5090,20240109,-53.05,1997,20241209,19.68,2440,-2.05,20250108,2260,5.75,20250102,5090,-53.05,20240109,1997,19.68,20241209,3.02,N,214680,100,74 억,,2085280,N,N,134,N,00,N
20250109,150856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2395,-5,5,-0.21,955502235,402297,103.97,2420,2430,2340,3120,1680,2400,2375.11,2.82,0,101250,2483,2441,2398,2356,2313,2462,2377,74,720,100,1720,5,1,74015254,1773,-82.59,2.20,12,0.54,-29.00,1091.00,5090,20240109,-52.95,1997,20241209,19.93,2440,-1.84,20250108,2260,5.97,20250102,5090,-52.95,20240109,1997,19.93,20241209,3.02,N,214680,100,74 억,,2085280,N,N,20,N,00,N
20250109,140904,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2385,-15,5,-0.62,838127020,353123,91.26,2420,2430,2340,3120,1680,2400,2373.47,2.82,0,73720,2483,2441,2398,2356,2313,2462,2377,74,720,100,1720,5,1,74015254,1765,-82.24,2.19,12,0.48,-29.00,1091.00,5090,20240109,-53.14,1997,20241209,19.43,2440,-2.25,20250108,2260,5.53,20250102,5090,-53.14,20240109,1997,19.43,20241209,3.02,N,214680,100,74 억,,2085280,N,N,20,N,00,N
20250109,130903,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2380,-20,5,-0.83,799353240,336846,87.06,2420,2430,2340,3120,1680,2400,2373.05,2.82,0,69661,2483,2441,2398,2356,2313,2462,2377,74,720,100,1720,5,1,74015254,1762,-82.07,2.18,12,0.46,-29.00,1091.00,5090,20240109,-53.24,1997,20241209,19.18,2440,-2.46,20250108,2260,5.31,20250102,5090,-53.24,20240109,1997,19.18,20241209,3.02,N,214680,100,74 억,,2085280,N,N,20,N,00,N
20250109,120903,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2380,-20,5,-0.83,745496335,314191,81.20,2420,2430,2340,3120,1680,2400,2372.75,2.82,0,66186,2483,2441,2398,2356,2313,2462,2377,74,720,100,1720,5,1,74015254,1762,-82.07,2.18,12,0.42,-29.00,1091.00,5090,20240109,-53.24,1997,20241209,19.18,2440,-2.46,20250108,2260,5.31,20250102,5090,-53.24,20240109,1997,19.18,20241209,3.02,N,214680,100,74 억,,2085280,N,N,20,N,00,N
20250109,110908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2380,-20,5,-0.83,675281350,284615,73.56,2420,2430,2340,3120,1680,2400,2372.61,2.82,0,67644,2483,2441,2398,2356,2313,2462,2377,74,720,100,1720,5,1,74015254,1762,-82.07,2.18,12,0.38,-29.00,1091.00,5090,20240109,-53.24,1997,20241209,19.18,2440,-2.46,20250108,2260,5.31,20250102,5090,-53.24,20240109,1997,19.18,20241209,3.02,N,214680,100,74 억,,2085280,N,N,20,N,00,N
20250109,100905,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2380,-20,5,-0.83,592703290,249975,64.60,2420,2430,2340,3120,1680,2400,2371.05,2.82,0,69853,2483,2441,2398,2356,2313,2462,2377,74,720,100,1720,5,1,74015254,1762,-82.07,2.18,12,0.34,-29.00,1091.00,5090,20240109,-53.24,1997,20241209,19.18,2440,-2.46,20250108,2260,5.31,20250102,5090,-53.24,20240109,1997,19.18,20241209,3.02,N,214680,100,74 억,,2085280,N,N,20,N,00,N
20250109,090909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2390,-10,5,-0.42,63345685,26436,6.83,2420,2430,2385,3120,1680,2400,2396.19,2.82,0,-17685,2483,2441,2398,2356,2313,2462,2377,74,720,100,1720,5,1,74015254,1769,-82.41,2.19,12,0.04,-29.00,1091.00,5090,20240109,-53.05,1997,20241209,19.68,2440,-2.05,20250108,2260,5.75,20250102,5090,-53.05,20240109,1997,19.68,20241209,3.02,N,214680,100,74 억,,2085280,N,N,20,N,00,N
20250108,160857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2400,-5,5,-0.21,907520865,377471,109.28,2375,2440,2355,3125,1685,2405,2404.22,2.83,0,-8907,2455,2430,2410,2385,2365,2427,2382,74,720,100,1730,5,1,74015254,1776,-82.76,2.20,12,0.51,-29.00,1091.00,5090,20240109,-52.85,1997,20241209,20.18,2440,-1.64,20250108,2260,6.19,20250102,5090,-52.85,20240109,1997,20.18,20241209,3.00,N,214680,100,74 억,,2094053,N,N,20,N,00,N
20250108,150900,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2400,-5,5,-0.21,783254810,325789,94.32,2375,2440,2355,3125,1685,2405,2404.18,2.83,0,-11612,2455,2430,2410,2385,2365,2427,2382,74,720,100,1730,5,1,74015254,1776,-82.76,2.20,12,0.44,-29.00,1091.00,5090,20240109,-52.85,1997,20241209,20.18,2440,-1.64,20250108,2260,6.19,20250102,5090,-52.85,20240109,1997,20.18,20241209,3.00,N,214680,100,74 억,,2094053,N,N,92,N,00,N
20250108,140902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2400,-5,5,-0.21,647247660,269018,77.88,2375,2440,2355,3125,1685,2405,2405.96,2.83,0,-38830,2455,2430,2410,2385,2365,2427,2382,74,720,100,1730,5,1,74015254,1776,-82.76,2.20,12,0.36,-29.00,1091.00,5090,20240109,-52.85,1997,20241209,20.18,2440,-1.64,20250108,2260,6.19,20250102,5090,-52.85,20240109,1997,20.18,20241209,3.00,N,214680,100,74 억,,2094053,N,N,92,N,00,N
20250108,130901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2395,-10,5,-0.42,594045600,246845,71.46,2375,2440,2355,3125,1685,2405,2406.55,2.83,0,-41006,2455,2430,2410,2385,2365,2427,2382,74,720,100,1730,5,1,74015254,1773,-82.59,2.20,12,0.33,-29.00,1091.00,5090,20240109,-52.95,1997,20241209,19.93,2440,-1.84,20250108,2260,5.97,20250102,5090,-52.95,20240109,1997,19.93,20241209,3.00,N,214680,100,74 억,,2094053,N,N,92,N,00,N
20250108,120857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2410,5,2,0.21,494197485,205147,59.39,2375,2440,2355,3125,1685,2405,2408.99,2.83,0,-21444,2455,2430,2410,2385,2365,2427,2382,74,720,100,1730,5,1,74015254,1784,-83.10,2.21,12,0.28,-29.00,1091.00,5090,20240109,-52.65,1997,20241209,20.68,2440,-1.23,20250108,2260,6.64,20250102,5090,-52.65,20240109,1997,20.68,20241209,3.00,N,214680,100,74 억,,2094053,N,N,92,N,00,N
20250108,110859,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2410,5,2,0.21,448899730,186333,53.94,2375,2440,2355,3125,1685,2405,2409.13,2.83,0,-10308,2455,2430,2410,2385,2365,2427,2382,74,720,100,1730,5,1,74015254,1784,-83.10,2.21,12,0.25,-29.00,1091.00,5090,20240109,-52.65,1997,20241209,20.68,2440,-1.23,20250108,2260,6.64,20250102,5090,-52.65,20240109,1997,20.68,20241209,3.00,N,214680,100,74 억,,2094053,N,N,92,N,00,N
20250108,100900,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2420,15,2,0.62,352287365,146177,42.32,2375,2440,2355,3125,1685,2405,2410.01,2.83,0,3900,2455,2430,2410,2385,2365,2427,2382,74,720,100,1730,5,1,74015254,1791,-83.45,2.22,12,0.20,-29.00,1091.00,5090,20240109,-52.46,1997,20241209,21.18,2440,-0.82,20250108,2260,7.08,20250102,5090,-52.46,20240109,1997,21.18,20241209,3.00,N,214680,100,74 억,,2094053,N,N,92,N,00,N
20250108,090900,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2425,20,2,0.83,169487470,70524,20.42,2375,2440,2355,3125,1685,2405,2403.26,2.83,0,20641,2455,2430,2410,2385,2365,2427,2382,74,720,100,1730,5,1,74015254,1795,-83.62,2.22,12,0.10,-29.00,1091.00,5090,20240109,-52.36,1997,20241209,21.43,2440,-0.61,20250108,2260,7.30,20250102,5090,-52.36,20240109,1997,21.43,20241209,3.00,N,214680,100,74 억,,2094053,N,N,92,N,00,N
20250107,160852,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2405,0,3,0.00,832546955,345401,84.37,2405,2435,2390,3125,1685,2405,2410.38,2.82,0,-469,2461,2432,2406,2377,2351,2447,2392,74,720,100,1730,5,1,74015254,1780,-82.93,2.20,12,0.47,-29.00,1091.00,5090,20240109,-52.75,1997,20241209,20.43,2435,0.00,20250106,2260,6.42,20250102,5090,-52.75,20240109,1997,20.43,20241209,3.03,N,214680,100,74 억,,2087862,N,N,92,N,00,N
20250107,150853,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2410,5,2,0.21,762961795,316433,77.29,2405,2435,2390,3125,1685,2405,2411.13,2.82,0,-7206,2461,2432,2406,2377,2351,2447,2392,74,720,100,1730,5,1,74015254,1784,-83.10,2.21,12,0.43,-29.00,1091.00,5090,20240109,-52.65,1997,20241209,20.68,2435,0.00,20250106,2260,6.64,20250102,5090,-52.65,20240109,1997,20.68,20241209,3.03,N,214680,100,74 억,,2087862,N,N,85,N,00,N
20250107,140852,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2415,10,2,0.42,701408260,290848,71.04,2405,2435,2390,3125,1685,2405,2411.60,2.82,0,-7145,2461,2432,2406,2377,2351,2447,2392,74,720,100,1730,5,1,74015254,1787,-83.28,2.21,12,0.39,-29.00,1091.00,5090,20240109,-52.55,1997,20241209,20.93,2435,0.00,20250106,2260,6.86,20250102,5090,-52.55,20240109,1997,20.93,20241209,3.03,N,214680,100,74 억,,2087862,N,N,85,N,00,N
20250107,130852,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2410,5,2,0.21,633011740,262433,64.10,2405,2435,2390,3125,1685,2405,2412.09,2.82,0,-23142,2461,2432,2406,2377,2351,2447,2392,74,720,100,1730,5,1,74015254,1784,-83.10,2.21,12,0.35,-29.00,1091.00,5090,20240109,-52.65,1997,20241209,20.68,2435,0.00,20250106,2260,6.64,20250102,5090,-52.65,20240109,1997,20.68,20241209,3.03,N,214680,100,74 억,,2087862,N,N,85,N,00,N
20250107,120853,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2430,25,2,1.04,492554670,204111,49.86,2405,2435,2390,3125,1685,2405,2413.17,2.82,0,-14849,2461,2432,2406,2377,2351,2447,2392,74,720,100,1730,5,1,74015254,1799,-83.79,2.23,12,0.28,-29.00,1091.00,5090,20240109,-52.26,1997,20241209,21.68,2435,0.00,20250106,2260,7.52,20250102,5090,-52.26,20240109,1997,21.68,20241209,3.03,N,214680,100,74 억,,2087862,N,N,85,N,00,N
20250107,110849,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2420,15,2,0.62,387215335,160678,39.25,2405,2430,2390,3125,1685,2405,2409.88,2.82,0,-14450,2461,2432,2406,2377,2351,2447,2392,74,720,100,1730,5,1,74015254,1791,-83.45,2.22,12,0.22,-29.00,1091.00,5090,20240109,-52.46,1997,20241209,21.18,2435,-0.62,20250106,2260,7.08,20250102,5090,-52.46,20240109,1997,21.18,20241209,3.03,N,214680,100,74 억,,2087862,N,N,85,N,00,N
20250107,100854,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2415,10,2,0.42,281864675,117048,28.59,2405,2430,2390,3125,1685,2405,2408.11,2.82,0,-16721,2461,2432,2406,2377,2351,2447,2392,74,720,100,1730,5,1,74015254,1787,-83.28,2.21,12,0.16,-29.00,1091.00,5090,20240109,-52.55,1997,20241209,20.93,2435,-0.82,20250106,2260,6.86,20250102,5090,-52.55,20240109,1997,20.93,20241209,3.03,N,214680,100,74 억,,2087862,N,N,85,N,00,N
20250107,090856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2405,0,3,0.00,80221500,33343,8.14,2405,2425,2400,3125,1685,2405,2405.95,2.82,0,410,2461,2432,2406,2377,2351,2447,2392,74,720,100,1730,5,1,74015254,1780,-82.93,2.20,12,0.05,-29.00,1091.00,5090,20240109,-52.75,1997,20241209,20.43,2435,-1.23,20250106,2260,6.42,20250102,5090,-52.75,20240109,1997,20.43,20241209,3.03,N,214680,100,74 억,,2087862,N,N,85,N,00,N
20250106,160842,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2405,25,2,1.05,952486265,394619,85.87,2380,2435,2380,3090,1670,2380,2413.69,2.83,0,-8336,2423,2401,2373,2351,2323,2412,2362,74,710,100,1710,5,1,74015254,1780,-82.93,2.20,12,0.53,-29.00,1091.00,5090,20240109,-52.75,1997,20241209,20.43,2435,-1.23,20250106,2260,6.42,20250102,5090,-52.75,20240109,1997,20.43,20241209,3.04,N,214680,100,74 억,,2094744,N,N,85,N,00,N
20250106,150842,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2405,25,2,1.05,922100365,382006,83.13,2380,2435,2380,3090,1670,2380,2413.84,2.83,0,-13105,2423,2401,2373,2351,2323,2412,2362,74,710,100,1710,5,1,74015254,1780,-82.93,2.20,12,0.52,-29.00,1091.00,5090,20240109,-52.75,1997,20241209,20.43,2435,-1.23,20250106,2260,6.42,20250102,5090,-52.75,20240109,1997,20.43,20241209,3.04,N,214680,100,74 억,,2094744,N,N,2756,N,00,N
20250106,140843,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2415,35,2,1.47,762922820,316260,68.82,2380,2430,2380,3090,1670,2380,2412.33,2.83,0,-17643,2423,2401,2373,2351,2323,2412,2362,74,710,100,1710,5,1,74015254,1787,-83.28,2.21,12,0.43,-29.00,1091.00,5090,20240109,-52.55,1997,20241209,20.93,2430,-0.62,20250106,2260,6.86,20250102,5090,-52.55,20240109,1997,20.93,20241209,3.04,N,214680,100,74 억,,2094744,N,N,2756,N,00,N
20250106,130835,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2410,30,2,1.26,707720935,293427,63.85,2380,2430,2380,3090,1670,2380,2411.91,2.83,0,-19955,2423,2401,2373,2351,2323,2412,2362,74,710,100,1710,5,1,74015254,1784,-83.10,2.21,12,0.40,-29.00,1091.00,5090,20240109,-52.65,1997,20241209,20.68,2430,-0.82,20250106,2260,6.64,20250102,5090,-52.65,20240109,1997,20.68,20241209,3.04,N,214680,100,74 억,,2094744,N,N,2756,N,00,N
20250106,120839,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2415,35,2,1.47,644986030,267489,58.21,2380,2430,2380,3090,1670,2380,2411.26,2.83,0,-15053,2423,2401,2373,2351,2323,2412,2362,74,710,100,1710,5,1,74015254,1787,-83.28,2.21,12,0.36,-29.00,1091.00,5090,20240109,-52.55,1997,20241209,20.93,2430,-0.62,20250106,2260,6.86,20250102,5090,-52.55,20240109,1997,20.93,20241209,3.04,N,214680,100,74 억,,2094744,N,N,2756,N,00,N
20250106,110837,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2410,30,2,1.26,523887170,217374,47.30,2380,2420,2380,3090,1670,2380,2410.07,2.83,0,-14082,2423,2401,2373,2351,2323,2412,2362,74,710,100,1710,5,1,74015254,1784,-83.10,2.21,12,0.29,-29.00,1091.00,5090,20240109,-52.65,1997,20241209,20.68,2420,-0.41,20250106,2260,6.64,20250102,5090,-52.65,20240109,1997,20.68,20241209,3.04,N,214680,100,74 억,,2094744,N,N,2756,N,00,N
20250106,100835,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2415,35,2,1.47,391014005,162229,35.30,2380,2420,2380,3090,1670,2380,2410.26,2.83,0,-29484,2423,2401,2373,2351,2323,2412,2362,74,710,100,1710,5,1,74015254,1787,-83.28,2.21,12,0.22,-29.00,1091.00,5090,20240109,-52.55,1997,20241209,20.93,2420,-0.21,20250106,2260,6.86,20250102,5090,-52.55,20240109,1997,20.93,20241209,3.04,N,214680,100,74 억,,2094744,N,N,2756,N,00,N
20250106,090835,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2410,30,2,1.26,41594915,17413,3.79,2380,2410,2380,3090,1670,2380,2388.73,2.83,0,4650,2423,2401,2373,2351,2323,2412,2362,74,710,100,1710,5,1,74015254,1784,-83.10,2.21,12,0.02,-29.00,1091.00,5090,20240109,-52.65,1997,20241209,20.68,2410,0.00,20250106,2260,6.64,20250102,5090,-52.65,20240109,1997,20.68,20241209,3.04,N,214680,100,74 억,,2094744,N,N,2756,N,00,N
20250103,160831,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2380,15,2,0.63,1086035055,458237,79.12,2365,2395,2345,3070,1660,2365,2370.03,2.80,0,18263,2475,2420,2340,2285,2205,2447,2312,74,705,100,1700,5,1,74009254,1761,-82.07,2.18,12,0.62,-29.00,1091.00,5090,20240109,-53.24,1997,20241209,19.18,2395,0.00,20250102,2260,5.31,20250102,5090,-53.24,20240109,1997,19.18,20241209,3.10,N,214680,100,74 억,,2075064,N,N,2756,N,00,N
20250103,150834,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2385,20,2,0.85,1039242295,438608,75.73,2365,2395,2345,3070,1660,2365,2369.41,2.80,0,15143,2475,2420,2340,2285,2205,2447,2312,74,705,100,1700,5,1,74009254,1765,-82.24,2.19,12,0.59,-29.00,1091.00,5090,20240109,-53.14,1997,20241209,19.43,2395,0.00,20250102,2260,5.53,20250102,5090,-53.14,20240109,1997,19.43,20241209,3.10,N,214680,100,74 억,,2075064,N,N,467,N,00,N
20250103,140834,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2375,10,2,0.42,754196110,318513,54.99,2365,2390,2345,3070,1660,2365,2367.87,2.80,0,-25653,2475,2420,2340,2285,2205,2447,2312,74,705,100,1700,5,1,74009254,1758,-81.90,2.18,12,0.43,-29.00,1091.00,5090,20240109,-53.34,1997,20241209,18.93,2395,-0.84,20250102,2260,5.09,20250102,5090,-53.34,20240109,1997,18.93,20241209,3.10,N,214680,100,74 억,,2075064,N,N,467,N,00,N
20250103,130834,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2380,15,2,0.63,673061730,284323,49.09,2365,2385,2345,3070,1660,2365,2367.24,2.80,0,-11880,2475,2420,2340,2285,2205,2447,2312,74,705,100,1700,5,1,74009254,1761,-82.07,2.18,12,0.38,-29.00,1091.00,5090,20240109,-53.24,1997,20241209,19.18,2395,-0.63,20250102,2260,5.31,20250102,5090,-53.24,20240109,1997,19.18,20241209,3.10,N,214680,100,74 억,,2075064,N,N,467,N,00,N
20250103,120833,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2375,10,2,0.42,546391860,231074,39.90,2365,2385,2345,3070,1660,2365,2364.57,2.80,0,-27653,2475,2420,2340,2285,2205,2447,2312,74,705,100,1700,5,1,74009254,1758,-81.90,2.18,12,0.31,-29.00,1091.00,5090,20240109,-53.34,1997,20241209,18.93,2395,-0.84,20250102,2260,5.09,20250102,5090,-53.34,20240109,1997,18.93,20241209,3.10,N,214680,100,74 억,,2075064,N,N,467,N,00,N
20250103,110834,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2365,0,3,0.00,404378465,171280,29.57,2365,2385,2345,3070,1660,2365,2360.92,2.80,0,-21375,2475,2420,2340,2285,2205,2447,2312,74,705,100,1700,5,1,74009254,1750,-81.55,2.17,12,0.23,-29.00,1091.00,5090,20240109,-53.54,1997,20241209,18.43,2395,-1.25,20250102,2260,4.65,20250102,5090,-53.54,20240109,1997,18.43,20241209,3.10,N,214680,100,74 억,,2075064,N,N,467,N,00,N
20250103,100831,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2355,-10,5,-0.42,279259730,118172,20.40,2365,2385,2345,3070,1660,2365,2363.16,2.80,0,-19357,2475,2420,2340,2285,2205,2447,2312,74,705,100,1700,5,1,74009254,1743,-81.21,2.16,12,0.16,-29.00,1091.00,5090,20240109,-53.73,1997,20241209,17.93,2395,-1.67,20250102,2260,4.20,20250102,5090,-53.73,20240109,1997,17.93,20241209,3.10,N,214680,100,74 억,,2075064,N,N,467,N,00,N
20250103,090835,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2375,10,2,0.42,71192130,30112,5.20,2365,2385,2350,3070,1660,2365,2364.24,2.80,0,-5381,2475,2420,2340,2285,2205,2447,2312,74,705,100,1700,5,1,74009254,1758,-81.90,2.18,12,0.04,-29.00,1091.00,5090,20240109,-53.34,1997,20241209,18.93,2395,-0.84,20250102,2260,5.09,20250102,5090,-53.34,20240109,1997,18.93,20241209,3.10,N,214680,100,74 억,,2075064,N,N,467,N,00,N
20250102,160824,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2365,85,2,3.73,1349985495,578493,145.65,2260,2395,2260,2960,1600,2280,2333.62,2.77,0,31368,2383,2331,2233,2181,2083,2357,2207,74,680,100,1640,5,1,74009254,1750,-81.55,2.17,12,0.78,-29.00,1091.00,5090,20240109,-53.54,1997,20241209,18.43,2395,-1.25,20250102,2260,4.65,20250102,5090,-53.54,20240109,1997,18.43,20241209,3.17,N,214680,100,74 억,,2051929,N,N,467,N,00,N
20250102,150825,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2365,85,2,3.73,1270290555,544741,137.15,2260,2395,2260,2960,1600,2280,2331.92,2.77,0,25077,2383,2331,2233,2181,2083,2357,2207,74,680,100,1640,5,1,74009254,1750,-81.55,2.17,12,0.74,-29.00,1091.00,5090,20240109,-53.54,1997,20241209,18.43,2395,-1.25,20250102,2260,4.65,20250102,5090,-53.54,20240109,1997,18.43,20241209,3.17,N,214680,100,74 억,,2051929,N,N,0,N,00,N
20250102,140823,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2320,40,2,1.75,930682990,401023,100.97,2260,2360,2260,2960,1600,2280,2320.77,2.77,0,-8840,2383,2331,2233,2181,2083,2357,2207,74,680,100,1640,5,1,74009254,1717,-80.00,2.13,12,0.54,-29.00,1091.00,5090,20240109,-54.42,1997,20241209,16.17,2360,-1.69,20250102,2260,2.65,20250102,5090,-54.42,20240109,1997,16.17,20241209,3.17,N,214680,100,74 억,,2051929,N,N,0,N,00,N
20250102,130826,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2330,50,2,2.19,593106085,256713,64.63,2260,2330,2260,2960,1600,2280,2310.39,2.77,0,-44901,2383,2331,2233,2181,2083,2357,2207,74,680,100,1640,5,1,74009254,1724,-80.34,2.14,12,0.35,-29.00,1091.00,5090,20240109,-54.22,1997,20241209,16.68,2330,0.00,20250102,2260,3.10,20250102,5090,-54.22,20240109,1997,16.68,20241209,3.17,N,214680,100,74 억,,2051929,N,N,0,N,00,N
20250102,120823,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2320,40,2,1.75,534725470,231582,58.31,2260,2330,2260,2960,1600,2280,2309.01,2.77,0,-45176,2383,2331,2233,2181,2083,2357,2207,74,680,100,1640,5,1,74009254,1717,-80.00,2.13,12,0.31,-29.00,1091.00,5090,20240109,-54.42,1997,20241209,16.17,2330,-0.43,20250102,2260,2.65,20250102,5090,-54.42,20240109,1997,16.17,20241209,3.17,N,214680,100,74 억,,2051929,N,N,0,N,00,N
20250102,110814,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2315,35,2,1.54,436429850,189178,47.63,2260,2330,2260,2960,1600,2280,2306.98,2.77,0,-59850,2383,2331,2233,2181,2083,2357,2207,74,680,100,1640,5,1,74009254,1713,-79.83,2.12,12,0.26,-29.00,1091.00,5090,20240109,-54.52,1997,20241209,15.92,2330,-0.64,20250102,2260,2.43,20250102,5090,-54.52,20240109,1997,15.92,20241209,3.17,N,214680,100,74 억,,2051929,N,N,0,N,00,N
20250102,100822,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2270,-10,5,-0.44,81209985,35739,9.00,2260,2295,2260,2960,1600,2280,2272.31,2.77,0,-11726,2383,2331,2233,2181,2083,2357,2207,74,680,100,1640,5,1,74009254,1680,-78.28,2.08,12,0.05,-29.00,1091.00,5090,20240109,-55.40,1997,20241209,13.67,2295,-1.09,20250102,2260,0.44,20250102,5090,-55.40,20240109,1997,13.67,20241209,3.17,N,214680,100,74 억,,2051929,N,N,0,N,00,N
20250102,090814,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2280,0,3,0.00,0,0,0.00,0,0,0,2960,1600,2280,0.00,2.77,0,0,2383,2331,2233,2181,2083,2357,2207,74,680,100,1640,5,1,74009254,1687,-78.62,2.09,12,0.00,-29.00,1091.00,5090,20240109,-55.21,1997,20241209,14.17,0,0.00,0,0,0.00,0,5090,-55.21,20240109,1997,14.17,20241209,3.17,N,214680,100,74 억,,2051929,N,N,0,N,00,N