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
20250228,160619,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1898,-60,5,-3.06,668853938,349692,103.04,1910,1968,1888,2545,1371,1958,1912.70,6.62,0,-78882,2056,2006,1980,1930,1904,1994,1918,265,587,500,1250,1,1,53059040,1007,35.15,1.90,03,0.66,54.00,998.00,3445,20240530,-44.91,1637,20241210,15.94,2140,-11.31,20250121,1748,8.58,20250203,3445,-44.91,20240530,1637,15.94,20241210,4.70,N,060310,500,265 억,,3512147,N,N,0,N,00,N
20250228,150622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1918,-40,5,-2.04,621468304,324780,95.70,1910,1968,1888,2545,1371,1958,1913.51,6.62,0,-79625,2056,2006,1980,1930,1904,1994,1918,265,587,500,1250,1,1,53059040,1018,35.52,1.92,03,0.61,54.00,998.00,3445,20240530,-44.33,1637,20241210,17.17,2140,-10.37,20250121,1748,9.73,20250203,3445,-44.33,20240530,1637,17.17,20241210,4.70,N,060310,500,265 억,,3512147,N,N,0,N,00,N
20250228,140623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1926,-32,5,-1.63,589299139,308047,90.77,1910,1968,1888,2545,1371,1958,1913.02,6.62,0,-72410,2056,2006,1980,1930,1904,1994,1918,265,587,500,1250,1,1,53059040,1022,35.67,1.93,03,0.58,54.00,998.00,3445,20240530,-44.09,1637,20241210,17.65,2140,-10.00,20250121,1748,10.18,20250203,3445,-44.09,20240530,1637,17.65,20241210,4.70,N,060310,500,265 억,,3512147,N,N,0,N,00,N
20250228,130621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1927,-31,5,-1.58,556310407,290998,85.74,1910,1956,1888,2545,1371,1958,1911.73,6.62,0,-70111,2056,2006,1980,1930,1904,1994,1918,265,587,500,1250,1,1,53059040,1022,35.69,1.93,03,0.55,54.00,998.00,3445,20240530,-44.06,1637,20241210,17.72,2140,-9.95,20250121,1748,10.24,20250203,3445,-44.06,20240530,1637,17.72,20241210,4.70,N,060310,500,265 억,,3512147,N,N,0,N,00,N
20250228,120618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1909,-49,5,-2.50,499308139,261199,76.96,1910,1956,1888,2545,1371,1958,1911.60,6.62,0,-68889,2056,2006,1980,1930,1904,1994,1918,265,587,500,1250,1,1,53059040,1013,35.35,1.91,03,0.49,54.00,998.00,3445,20240530,-44.59,1637,20241210,16.62,2140,-10.79,20250121,1748,9.21,20250203,3445,-44.59,20240530,1637,16.62,20241210,4.70,N,060310,500,265 억,,3512147,N,N,0,N,00,N
20250228,110619,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1904,-54,5,-2.76,404847499,211363,62.28,1910,1956,1896,2545,1371,1958,1915.41,6.62,0,-38772,2056,2006,1980,1930,1904,1994,1918,265,587,500,1250,1,1,53059040,1010,35.26,1.91,03,0.40,54.00,998.00,3445,20240530,-44.73,1637,20241210,16.31,2140,-11.03,20250121,1748,8.92,20250203,3445,-44.73,20240530,1637,16.31,20241210,4.70,N,060310,500,265 억,,3512147,N,N,0,N,00,N
20250228,100617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1920,-38,5,-1.94,181533055,94423,27.82,1910,1956,1906,2545,1371,1958,1922.55,6.62,0,9316,2056,2006,1980,1930,1904,1994,1918,265,587,500,1250,1,1,53059040,1019,35.56,1.92,03,0.18,54.00,998.00,3445,20240530,-44.27,1637,20241210,17.29,2140,-10.28,20250121,1748,9.84,20250203,3445,-44.27,20240530,1637,17.29,20241210,4.70,N,060310,500,265 억,,3512147,N,N,0,N,00,N
20250228,090621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1912,-46,5,-2.35,101966415,53042,15.63,1910,1956,1906,2545,1371,1958,1922.37,6.62,0,8037,2056,2006,1980,1930,1904,1994,1918,265,587,500,1250,1,1,53059040,1014,35.41,1.92,03,0.10,54.00,998.00,3445,20240530,-44.50,1637,20241210,16.80,2140,-10.65,20250121,1748,9.38,20250203,3445,-44.50,20240530,1637,16.80,20241210,4.70,N,060310,500,265 억,,3512147,N,N,0,N,00,N
20250227,160615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1958,-16,5,-0.81,669240054,336936,48.02,1979,2030,1954,2565,1382,1974,1986.28,6.72,0,-54137,2110,2042,1987,1919,1864,2076,1953,265,591,500,1260,1,1,53059040,1039,36.26,1.96,03,0.64,54.00,998.00,3445,20240530,-43.16,1637,20241210,19.61,2140,-8.50,20250121,1748,12.01,20250203,3445,-43.16,20240530,1637,19.61,20241210,4.79,N,060310,500,265 억,,3563852,N,N,0,N,00,N
20250227,150613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1957,-17,5,-0.86,637222122,320593,45.69,1979,2030,1954,2565,1382,1974,1987.64,6.72,0,-59120,2110,2042,1987,1919,1864,2076,1953,265,591,500,1260,1,1,53059040,1038,36.24,1.96,03,0.60,54.00,998.00,3445,20240530,-43.19,1637,20241210,19.55,2140,-8.55,20250121,1748,11.96,20250203,3445,-43.19,20240530,1637,19.55,20241210,4.79,N,060310,500,265 억,,3563852,N,N,0,N,00,N
20250227,140615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1960,-14,5,-0.71,584245904,293563,41.84,1979,2030,1954,2565,1382,1974,1990.19,6.72,0,-61882,2110,2042,1987,1919,1864,2076,1953,265,591,500,1260,1,1,53059040,1040,36.30,1.96,03,0.55,54.00,998.00,3445,20240530,-43.11,1637,20241210,19.73,2140,-8.41,20250121,1748,12.13,20250203,3445,-43.11,20240530,1637,19.73,20241210,4.79,N,060310,500,265 억,,3563852,N,N,0,N,00,N
20250227,130614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1967,-7,5,-0.35,511818453,256626,36.58,1979,2030,1966,2565,1382,1974,1994.41,6.72,0,-51192,2110,2042,1987,1919,1864,2076,1953,265,591,500,1260,1,1,53059040,1044,36.43,1.97,03,0.48,54.00,998.00,3445,20240530,-42.90,1637,20241210,20.16,2140,-8.08,20250121,1748,12.53,20250203,3445,-42.90,20240530,1637,20.16,20241210,4.79,N,060310,500,265 억,,3563852,N,N,0,N,00,N
20250227,120612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1975,1,2,0.05,464072406,232387,33.12,1979,2030,1972,2565,1382,1974,1996.98,6.72,0,-47225,2110,2042,1987,1919,1864,2076,1953,265,591,500,1260,1,1,53059040,1048,36.57,1.98,03,0.44,54.00,998.00,3445,20240530,-42.67,1637,20241210,20.65,2140,-7.71,20250121,1748,12.99,20250203,3445,-42.67,20240530,1637,20.65,20241210,4.79,N,060310,500,265 억,,3563852,N,N,0,N,00,N
20250227,110618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1974,0,3,0.00,440375550,220386,31.41,1979,2030,1973,2565,1382,1974,1998.20,6.72,0,-45524,2110,2042,1987,1919,1864,2076,1953,265,591,500,1260,1,1,53059040,1047,36.56,1.98,03,0.42,54.00,998.00,3445,20240530,-42.70,1637,20241210,20.59,2140,-7.76,20250121,1748,12.93,20250203,3445,-42.70,20240530,1637,20.59,20241210,4.79,N,060310,500,265 억,,3563852,N,N,0,N,00,N
20250227,100634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1997,23,2,1.17,313818996,156591,22.32,1979,2030,1979,2565,1382,1974,2004.07,6.72,0,-8132,2110,2042,1987,1919,1864,2076,1953,265,591,500,1260,1,1,53059040,1060,36.98,2.00,03,0.30,54.00,998.00,3445,20240530,-42.03,1637,20241210,21.99,2140,-6.68,20250121,1748,14.24,20250203,3445,-42.03,20240530,1637,21.99,20241210,4.79,N,060310,500,265 억,,3563852,N,N,0,N,00,N
20250227,090634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,56,2,2.84,111518199,55525,7.91,1979,2030,1979,2565,1382,1974,2008.43,6.72,0,12946,2110,2042,1987,1919,1864,2076,1953,265,591,500,1260,5,1,53059040,1077,37.59,2.03,03,0.10,54.00,998.00,3445,20240530,-41.07,1637,20241210,24.01,2140,-5.14,20250121,1748,16.13,20250203,3445,-41.07,20240530,1637,24.01,20241210,4.79,N,060310,500,265 억,,3563852,N,N,0,N,00,N
20250226,160613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1974,29,2,1.49,1367789267,684508,104.79,1946,2055,1932,2525,1362,1945,1998.24,6.75,0,-15327,2016,1980,1962,1926,1908,1971,1917,265,580,500,1240,1,1,53059040,1047,36.56,1.98,03,1.29,54.00,998.00,3445,20240530,-42.70,1637,20241210,20.59,2140,-7.76,20250121,1748,12.93,20250203,3445,-42.70,20240530,1637,20.59,20241210,4.67,N,060310,500,265 억,,3580525,N,N,0,N,00,N
20250226,150616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1978,33,2,1.70,1320928821,660776,101.16,1946,2055,1932,2525,1362,1945,1999.08,6.75,0,-24539,2016,1980,1962,1926,1908,1971,1917,265,580,500,1240,1,1,53059040,1050,36.63,1.98,03,1.25,54.00,998.00,3445,20240530,-42.58,1637,20241210,20.83,2140,-7.57,20250121,1748,13.16,20250203,3445,-42.58,20240530,1637,20.83,20241210,4.67,N,060310,500,265 억,,3580525,N,N,0,N,00,N
20250226,140615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1980,35,2,1.80,1203549948,601550,92.09,1946,2055,1932,2525,1362,1945,2000.78,6.75,0,-5619,2016,1980,1962,1926,1908,1971,1917,265,580,500,1240,1,1,53059040,1051,36.67,1.98,03,1.13,54.00,998.00,3445,20240530,-42.53,1637,20241210,20.95,2140,-7.48,20250121,1748,13.27,20250203,3445,-42.53,20240530,1637,20.95,20241210,4.67,N,060310,500,265 억,,3580525,N,N,0,N,00,N
20250226,130614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1989,44,2,2.26,1146691568,572926,87.71,1946,2055,1932,2525,1362,1945,2001.50,6.75,0,9821,2016,1980,1962,1926,1908,1971,1917,265,580,500,1240,1,1,53059040,1055,36.83,1.99,03,1.08,54.00,998.00,3445,20240530,-42.26,1637,20241210,21.50,2140,-7.06,20250121,1748,13.79,20250203,3445,-42.26,20240530,1637,21.50,20241210,4.67,N,060310,500,265 억,,3580525,N,N,0,N,00,N
20250226,120615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1984,39,2,2.01,1079191436,538911,82.50,1946,2055,1932,2525,1362,1945,2002.57,6.75,0,18304,2016,1980,1962,1926,1908,1971,1917,265,580,500,1240,1,1,53059040,1053,36.74,1.99,03,1.02,54.00,998.00,3445,20240530,-42.41,1637,20241210,21.20,2140,-7.29,20250121,1748,13.50,20250203,3445,-42.41,20240530,1637,21.20,20241210,4.67,N,060310,500,265 억,,3580525,N,N,0,N,00,N
20250226,110614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1995,50,2,2.57,1022425604,510358,78.13,1946,2055,1932,2525,1362,1945,2003.38,6.75,0,17520,2016,1980,1962,1926,1908,1971,1917,265,580,500,1240,1,1,53059040,1059,36.94,2.00,03,0.96,54.00,998.00,3445,20240530,-42.09,1637,20241210,21.87,2140,-6.78,20250121,1748,14.13,20250203,3445,-42.09,20240530,1637,21.87,20241210,4.67,N,060310,500,265 억,,3580525,N,N,0,N,00,N
20250226,100613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1983,38,2,1.95,753238269,374850,57.39,1946,2055,1932,2525,1362,1945,2009.49,6.75,0,-61589,2016,1980,1962,1926,1908,1971,1917,265,580,500,1240,1,1,53059040,1052,36.72,1.99,03,0.71,54.00,998.00,3445,20240530,-42.44,1637,20241210,21.14,2140,-7.34,20250121,1748,13.44,20250203,3445,-42.44,20240530,1637,21.14,20241210,4.67,N,060310,500,265 억,,3580525,N,N,0,N,00,N
20250226,090618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1999,54,2,2.78,147242997,74229,11.36,1946,2020,1932,2525,1362,1945,1983.79,6.75,0,-9988,2016,1980,1962,1926,1908,1971,1917,265,580,500,1240,1,1,53059040,1061,37.02,2.00,03,0.14,54.00,998.00,3445,20240530,-41.97,1637,20241210,22.11,2140,-6.59,20250121,1748,14.36,20250203,3445,-41.97,20240530,1637,22.11,20241210,4.67,N,060310,500,265 억,,3580525,N,N,0,N,00,N
20250225,160610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1945,-34,5,-1.72,1276685490,647576,14.26,1964,1998,1944,2570,1386,1979,1971.50,6.65,0,54229,2235,2106,2001,1872,1767,2171,1937,265,591,500,1260,1,1,53059040,1032,36.02,1.95,03,1.22,54.00,998.00,3445,20240530,-43.54,1637,20241210,18.81,2140,-9.11,20250121,1748,11.27,20250203,3445,-43.54,20240530,1637,18.81,20241210,4.73,N,060310,500,265 억,,3527183,N,N,0,N,00,N
20250225,150612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1954,-25,5,-1.26,1217725200,617275,13.59,1964,1998,1945,2570,1386,1979,1972.74,6.65,0,51765,2235,2106,2001,1872,1767,2171,1937,265,591,500,1260,1,1,53059040,1037,36.19,1.96,03,1.16,54.00,998.00,3445,20240530,-43.28,1637,20241210,19.36,2140,-8.69,20250121,1748,11.78,20250203,3445,-43.28,20240530,1637,19.36,20241210,4.73,N,060310,500,265 억,,3527183,N,N,0,N,00,N
20250225,140610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1967,-12,5,-0.61,1007928317,510053,11.23,1964,1998,1945,2570,1386,1979,1976.12,6.65,0,52012,2235,2106,2001,1872,1767,2171,1937,265,591,500,1260,1,1,53059040,1044,36.43,1.97,03,0.96,54.00,998.00,3445,20240530,-42.90,1637,20241210,20.16,2140,-8.08,20250121,1748,12.53,20250203,3445,-42.90,20240530,1637,20.16,20241210,4.73,N,060310,500,265 억,,3527183,N,N,0,N,00,N
20250225,130612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1968,-11,5,-0.56,930728359,470879,10.37,1964,1998,1945,2570,1386,1979,1976.58,6.65,0,56081,2235,2106,2001,1872,1767,2171,1937,265,591,500,1260,1,1,53059040,1044,36.44,1.97,03,0.89,54.00,998.00,3445,20240530,-42.87,1637,20241210,20.22,2140,-8.04,20250121,1748,12.59,20250203,3445,-42.87,20240530,1637,20.22,20241210,4.73,N,060310,500,265 억,,3527183,N,N,0,N,00,N
20250225,120608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1987,8,2,0.40,792689334,401070,8.83,1964,1998,1945,2570,1386,1979,1976.43,6.65,0,65921,2235,2106,2001,1872,1767,2171,1937,265,591,500,1260,1,1,53059040,1054,36.80,1.99,03,0.76,54.00,998.00,3445,20240530,-42.32,1637,20241210,21.38,2140,-7.15,20250121,1748,13.67,20250203,3445,-42.32,20240530,1637,21.38,20241210,4.73,N,060310,500,265 억,,3527183,N,N,0,N,00,N
20250225,110610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1995,16,2,0.81,676698107,342694,7.54,1964,1998,1945,2570,1386,1979,1974.64,6.65,0,69035,2235,2106,2001,1872,1767,2171,1937,265,591,500,1260,1,1,53059040,1059,36.94,2.00,03,0.65,54.00,998.00,3445,20240530,-42.09,1637,20241210,21.87,2140,-6.78,20250121,1748,14.13,20250203,3445,-42.09,20240530,1637,21.87,20241210,4.73,N,060310,500,265 억,,3527183,N,N,0,N,00,N
20250225,100608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1984,5,2,0.25,571444097,289686,6.38,1964,1994,1945,2570,1386,1979,1972.63,6.65,0,55503,2235,2106,2001,1872,1767,2171,1937,265,591,500,1260,1,1,53059040,1053,36.74,1.99,03,0.55,54.00,998.00,3445,20240530,-42.41,1637,20241210,21.20,2140,-7.29,20250121,1748,13.50,20250203,3445,-42.41,20240530,1637,21.20,20241210,4.73,N,060310,500,265 억,,3527183,N,N,0,N,00,N
20250225,090613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1970,-9,5,-0.45,209308199,106290,2.34,1964,1994,1945,2570,1386,1979,1969.19,6.65,0,25506,2235,2106,2001,1872,1767,2171,1937,265,591,500,1260,1,1,53059040,1045,36.48,1.97,03,0.20,54.00,998.00,3445,20240530,-42.82,1637,20241210,20.34,2140,-7.94,20250121,1748,12.70,20250203,3445,-42.82,20240530,1637,20.34,20241210,4.73,N,060310,500,265 억,,3527183,N,N,0,N,00,N
20250224,160607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1979,62,2,3.23,9173355148,4500545,1425.65,1917,2130,1896,2490,1342,1917,2038.36,6.57,0,42182,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1050,36.65,1.98,03,8.48,54.00,998.00,3465,20240213,-42.89,1637,20241210,20.89,2140,-7.52,20250121,1748,13.22,20250203,3445,-42.55,20240530,1637,20.89,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N
20250224,150605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1999,82,2,4.28,9009706920,4418100,1399.54,1917,2130,1896,2490,1342,1917,2039.33,6.57,0,15668,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1061,37.02,2.00,03,8.33,54.00,998.00,3465,20240213,-42.31,1637,20241210,22.11,2140,-6.59,20250121,1748,14.36,20250203,3445,-41.97,20240530,1637,22.11,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N
20250224,140604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,83,2,4.33,7868260469,3843201,1217.42,1917,2130,1896,2490,1342,1917,2047.39,6.57,0,-97636,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,5,1,53059040,1061,37.04,2.00,03,7.24,54.00,998.00,3465,20240213,-42.28,1637,20241210,22.17,2140,-6.54,20250121,1748,14.42,20250203,3445,-41.94,20240530,1637,22.17,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N
20250224,130607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1986,69,2,3.60,632501787,327073,103.61,1917,1986,1896,2490,1342,1917,1933.93,6.57,0,27199,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1054,36.78,1.99,03,0.62,54.00,998.00,3465,20240213,-42.68,1637,20241210,21.32,2140,-7.20,20250121,1748,13.62,20250203,3445,-42.35,20240530,1637,21.32,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N
20250224,120603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1920,3,2,0.16,273971447,143196,45.36,1917,1925,1896,2490,1342,1917,1913.21,6.57,0,-25569,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1019,35.56,1.92,03,0.27,54.00,998.00,3465,20240213,-44.59,1637,20241210,17.29,2140,-10.28,20250121,1748,9.84,20250203,3445,-44.27,20240530,1637,17.29,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N
20250224,110602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1924,7,2,0.37,231555798,121092,38.36,1917,1925,1896,2490,1342,1917,1912.15,6.57,0,-30383,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1021,35.63,1.93,03,0.23,54.00,998.00,3465,20240213,-44.47,1637,20241210,17.53,2140,-10.09,20250121,1748,10.07,20250203,3445,-44.15,20240530,1637,17.53,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N
20250224,100602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1914,-3,5,-0.16,151504291,79309,25.12,1917,1925,1896,2490,1342,1917,1910.13,6.57,0,-24741,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1016,35.44,1.92,03,0.15,54.00,998.00,3465,20240213,-44.76,1637,20241210,16.92,2140,-10.56,20250121,1748,9.50,20250203,3445,-44.44,20240530,1637,16.92,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N
20250224,090607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1914,-3,5,-0.16,71578445,37474,11.87,1917,1920,1896,2490,1342,1917,1909.70,6.57,0,-13304,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1016,35.44,1.92,03,0.07,54.00,998.00,3465,20240213,-44.76,1637,20241210,16.92,2140,-10.56,20250121,1748,9.50,20250203,3445,-44.44,20240530,1637,16.92,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N
20250221,160602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1917,-18,5,-0.93,526100449,273590,86.36,1935,1938,1912,2515,1355,1935,1922.99,6.52,0,24116,1978,1956,1938,1916,1898,1947,1907,265,580,500,1230,1,1,53059040,1017,35.50,1.92,03,0.52,54.00,998.00,3465,20240213,-44.68,1637,20241210,17.10,2140,-10.42,20250121,1748,9.67,20250203,3445,-44.35,20240530,1637,17.10,20241210,4.67,N,060310,500,265 억,,3460910,N,N,0,N,00,N
20250221,150605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1932,-3,5,-0.16,477911079,248485,78.43,1935,1938,1912,2515,1355,1935,1923.30,6.52,0,7811,1978,1956,1938,1916,1898,1947,1907,265,580,500,1230,1,1,53059040,1025,35.78,1.94,03,0.47,54.00,998.00,3465,20240213,-44.24,1637,20241210,18.02,2140,-9.72,20250121,1748,10.53,20250203,3445,-43.92,20240530,1637,18.02,20241210,4.67,N,060310,500,265 억,,3460910,N,N,0,N,00,N
20250221,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1917,-18,5,-0.93,423214725,220053,69.46,1935,1938,1912,2515,1355,1935,1923.24,6.52,0,-4369,1978,1956,1938,1916,1898,1947,1907,265,580,500,1230,1,1,53059040,1017,35.50,1.92,03,0.41,54.00,998.00,3465,20240213,-44.68,1637,20241210,17.10,2140,-10.42,20250121,1748,9.67,20250203,3445,-44.35,20240530,1637,17.10,20241210,4.67,N,060310,500,265 억,,3460910,N,N,0,N,00,N
20250221,130603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1932,-3,5,-0.16,360320492,187353,59.14,1935,1938,1912,2515,1355,1935,1923.22,6.52,0,938,1978,1956,1938,1916,1898,1947,1907,265,580,500,1230,1,1,53059040,1025,35.78,1.94,03,0.35,54.00,998.00,3465,20240213,-44.24,1637,20241210,18.02,2140,-9.72,20250121,1748,10.53,20250203,3445,-43.92,20240530,1637,18.02,20241210,4.67,N,060310,500,265 억,,3460910,N,N,0,N,00,N
20250221,120603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1923,-12,5,-0.62,328826770,171035,53.99,1935,1938,1912,2515,1355,1935,1922.57,6.52,0,2156,1978,1956,1938,1916,1898,1947,1907,265,580,500,1230,1,1,53059040,1020,35.61,1.93,03,0.32,54.00,998.00,3465,20240213,-44.50,1637,20241210,17.47,2140,-10.14,20250121,1748,10.01,20250203,3445,-44.18,20240530,1637,17.47,20241210,4.67,N,060310,500,265 억,,3460910,N,N,0,N,00,N
20250221,110601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1924,-11,5,-0.57,296512258,154258,48.69,1935,1938,1912,2515,1355,1935,1922.18,6.52,0,682,1978,1956,1938,1916,1898,1947,1907,265,580,500,1230,1,1,53059040,1021,35.63,1.93,03,0.29,54.00,998.00,3465,20240213,-44.47,1637,20241210,17.53,2140,-10.09,20250121,1748,10.07,20250203,3445,-44.15,20240530,1637,17.53,20241210,4.67,N,060310,500,265 억,,3460910,N,N,0,N,00,N
20250221,100602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,-10,5,-0.52,144026440,74718,23.58,1935,1938,1920,2515,1355,1935,1927.60,6.52,0,-1798,1978,1956,1938,1916,1898,1947,1907,265,580,500,1230,1,1,53059040,1021,35.65,1.93,03,0.14,54.00,998.00,3465,20240213,-44.44,1637,20241210,17.59,2140,-10.05,20250121,1748,10.13,20250203,3445,-44.12,20240530,1637,17.59,20241210,4.67,N,060310,500,265 억,,3460910,N,N,0,N,00,N
20250221,090603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1934,-1,5,-0.05,20149950,10474,3.31,1935,1935,1920,2515,1355,1935,1923.81,6.52,0,4440,1978,1956,1938,1916,1898,1947,1907,265,580,500,1230,1,1,53059040,1026,35.81,1.94,03,0.02,54.00,998.00,3465,20240213,-44.18,1637,20241210,18.14,2140,-9.63,20250121,1748,10.64,20250203,3445,-43.86,20240530,1637,18.14,20241210,4.67,N,060310,500,265 억,,3460910,N,N,0,N,00,N
20250220,160559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1935,-27,5,-1.38,611148784,314955,14.41,1960,1960,1920,2550,1374,1962,1940.43,6.47,0,26785,2096,2029,1978,1911,1860,2062,1944,265,588,500,1250,1,1,53059040,1027,35.83,1.94,03,0.59,54.00,998.00,3465,20240213,-44.16,1637,20241210,18.20,2140,-9.58,20250121,1748,10.70,20250203,3445,-43.83,20240530,1637,18.20,20241210,4.70,N,060310,500,265 억,,3433925,N,N,0,N,00,N
20250220,150601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1943,-19,5,-0.97,587158363,302554,13.85,1960,1960,1920,2550,1374,1962,1940.67,6.47,0,28051,2096,2029,1978,1911,1860,2062,1944,265,588,500,1250,1,1,53059040,1031,35.98,1.95,03,0.57,54.00,998.00,3465,20240213,-43.92,1637,20241210,18.69,2140,-9.21,20250121,1748,11.16,20250203,3445,-43.60,20240530,1637,18.69,20241210,4.70,N,060310,500,265 억,,3433925,N,N,0,N,00,N
20250220,140602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1945,-17,5,-0.87,499107111,257099,11.77,1960,1960,1920,2550,1374,1962,1941.30,6.47,0,21173,2096,2029,1978,1911,1860,2062,1944,265,588,500,1250,1,1,53059040,1032,36.02,1.95,03,0.48,54.00,998.00,3465,20240213,-43.87,1637,20241210,18.81,2140,-9.11,20250121,1748,11.27,20250203,3445,-43.54,20240530,1637,18.81,20241210,4.70,N,060310,500,265 억,,3433925,N,N,0,N,00,N
20250220,130559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1947,-15,5,-0.76,419834444,216413,9.90,1960,1960,1920,2550,1374,1962,1939.97,6.47,0,18914,2096,2029,1978,1911,1860,2062,1944,265,588,500,1250,1,1,53059040,1033,36.06,1.95,03,0.41,54.00,998.00,3465,20240213,-43.81,1637,20241210,18.94,2140,-9.02,20250121,1748,11.38,20250203,3445,-43.48,20240530,1637,18.94,20241210,4.70,N,060310,500,265 억,,3433925,N,N,0,N,00,N
20250220,120559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1950,-12,5,-0.61,377156091,194502,8.90,1960,1960,1920,2550,1374,1962,1939.09,6.47,0,22554,2096,2029,1978,1911,1860,2062,1944,265,588,500,1250,1,1,53059040,1035,36.11,1.95,03,0.37,54.00,998.00,3465,20240213,-43.72,1637,20241210,19.12,2140,-8.88,20250121,1748,11.56,20250203,3445,-43.40,20240530,1637,19.12,20241210,4.70,N,060310,500,265 억,,3433925,N,N,0,N,00,N
20250220,110600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1948,-14,5,-0.71,315228904,162709,7.45,1960,1960,1920,2550,1374,1962,1937.38,6.47,0,21359,2096,2029,1978,1911,1860,2062,1944,265,588,500,1250,1,1,53059040,1034,36.07,1.95,03,0.31,54.00,998.00,3465,20240213,-43.78,1637,20241210,19.00,2140,-8.97,20250121,1748,11.44,20250203,3445,-43.45,20240530,1637,19.00,20241210,4.70,N,060310,500,265 억,,3433925,N,N,0,N,00,N
20250220,100559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1932,-30,5,-1.53,261338661,134903,6.17,1960,1960,1920,2550,1374,1962,1937.23,6.47,0,14500,2096,2029,1978,1911,1860,2062,1944,265,588,500,1250,1,1,53059040,1025,35.78,1.94,03,0.25,54.00,998.00,3465,20240213,-44.24,1637,20241210,18.02,2140,-9.72,20250121,1748,10.53,20250203,3445,-43.92,20240530,1637,18.02,20241210,4.70,N,060310,500,265 억,,3433925,N,N,0,N,00,N
20250220,090602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1936,-26,5,-1.33,81463684,41980,1.92,1960,1960,1920,2550,1374,1962,1940.54,6.47,0,-4586,2096,2029,1978,1911,1860,2062,1944,265,588,500,1250,1,1,53059040,1027,35.85,1.94,03,0.08,54.00,998.00,3465,20240213,-44.13,1637,20241210,18.27,2140,-9.53,20250121,1748,10.76,20250203,3445,-43.80,20240530,1637,18.27,20241210,4.70,N,060310,500,265 억,,3433925,N,N,0,N,00,N
20250219,160557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1962,47,2,2.45,4279355569,2154955,376.65,1940,2045,1927,2485,1341,1915,1985.83,6.41,0,34109,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1041,36.33,1.97,03,4.06,54.00,998.00,3465,20240213,-43.38,1637,20241210,19.85,2140,-8.32,20250121,1748,12.24,20250203,3445,-43.05,20240530,1637,19.85,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,150559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1961,46,2,2.40,4042141344,2033527,355.42,1940,2045,1927,2485,1341,1915,1987.75,6.41,0,-15844,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1040,36.31,1.96,03,3.83,54.00,998.00,3465,20240213,-43.41,1637,20241210,19.79,2140,-8.36,20250121,1748,12.19,20250203,3445,-43.08,20240530,1637,19.79,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,140556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1967,52,2,2.72,3639330303,1828074,319.51,1940,2045,1927,2485,1341,1915,1990.80,6.41,0,-60095,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1044,36.43,1.97,03,3.45,54.00,998.00,3465,20240213,-43.23,1637,20241210,20.16,2140,-8.08,20250121,1748,12.53,20250203,3445,-42.90,20240530,1637,20.16,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,130557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1956,41,2,2.14,671442399,344513,60.21,1940,1966,1927,2485,1341,1915,1948.96,6.41,0,100549,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1038,36.22,1.96,03,0.65,54.00,998.00,3465,20240213,-43.55,1637,20241210,19.49,2140,-8.60,20250121,1748,11.90,20250203,3445,-43.22,20240530,1637,19.49,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,120557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1960,45,2,2.35,581462127,298364,52.15,1940,1966,1927,2485,1341,1915,1948.83,6.41,0,89539,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1040,36.30,1.96,03,0.56,54.00,998.00,3465,20240213,-43.43,1637,20241210,19.73,2140,-8.41,20250121,1748,12.13,20250203,3445,-43.11,20240530,1637,19.73,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,110558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1958,43,2,2.25,521916884,267913,46.83,1940,1966,1927,2485,1341,1915,1948.08,6.41,0,86686,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1039,36.26,1.96,03,0.50,54.00,998.00,3465,20240213,-43.49,1637,20241210,19.61,2140,-8.50,20250121,1748,12.01,20250203,3445,-43.16,20240530,1637,19.61,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,100557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1954,39,2,2.04,314093123,161609,28.25,1940,1964,1927,2485,1341,1915,1943.54,6.41,0,43658,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1037,36.19,1.96,03,0.30,54.00,998.00,3465,20240213,-43.61,1637,20241210,19.36,2140,-8.69,20250121,1748,11.78,20250203,3445,-43.28,20240530,1637,19.36,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,090559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1948,33,2,1.72,137811591,70896,12.39,1940,1964,1927,2485,1341,1915,1943.86,6.41,0,23739,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1034,36.07,1.95,03,0.13,54.00,998.00,3465,20240213,-43.78,1637,20241210,19.00,2140,-8.97,20250121,1748,11.44,20250203,3445,-43.45,20240530,1637,19.00,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250218,160556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1915,18,2,0.95,1100645896,570646,209.67,1892,1985,1890,2465,1328,1897,1928.80,6.35,0,30359,1933,1915,1892,1874,1851,1924,1883,265,568,500,1210,1,1,53059040,1016,35.46,1.92,03,1.08,54.00,998.00,3465,20240213,-44.73,1637,20241210,16.98,2140,-10.51,20250121,1748,9.55,20250203,3445,-44.41,20240530,1637,16.98,20241210,4.69,N,060310,500,265 억,,3369729,N,N,0,N,00,N
20250218,150556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1914,17,2,0.90,1031658694,534576,196.42,1892,1985,1890,2465,1328,1897,1929.87,6.35,0,19323,1933,1915,1892,1874,1851,1924,1883,265,568,500,1210,1,1,53059040,1016,35.44,1.92,03,1.01,54.00,998.00,3465,20240213,-44.76,1637,20241210,16.92,2140,-10.56,20250121,1748,9.50,20250203,3445,-44.44,20240530,1637,16.92,20241210,4.69,N,060310,500,265 억,,3369729,N,N,0,N,00,N
20250218,140557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1919,22,2,1.16,947746147,490732,180.31,1892,1985,1890,2465,1328,1897,1931.30,6.35,0,-171,1933,1915,1892,1874,1851,1924,1883,265,568,500,1210,1,1,53059040,1018,35.54,1.92,03,0.92,54.00,998.00,3465,20240213,-44.62,1637,20241210,17.23,2140,-10.33,20250121,1748,9.78,20250203,3445,-44.30,20240530,1637,17.23,20241210,4.69,N,060310,500,265 억,,3369729,N,N,0,N,00,N
20250218,130555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1912,15,2,0.79,880565907,455728,167.45,1892,1985,1890,2465,1328,1897,1932.23,6.35,0,-12233,1933,1915,1892,1874,1851,1924,1883,265,568,500,1210,1,1,53059040,1014,35.41,1.92,03,0.86,54.00,998.00,3465,20240213,-44.82,1637,20241210,16.80,2140,-10.65,20250121,1748,9.38,20250203,3445,-44.50,20240530,1637,16.80,20241210,4.69,N,060310,500,265 억,,3369729,N,N,0,N,00,N
20250218,120556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1918,21,2,1.11,850296673,439902,161.63,1892,1985,1890,2465,1328,1897,1932.93,6.35,0,-16978,1933,1915,1892,1874,1851,1924,1883,265,568,500,1210,1,1,53059040,1018,35.52,1.92,03,0.83,54.00,998.00,3465,20240213,-44.65,1637,20241210,17.17,2140,-10.37,20250121,1748,9.73,20250203,3445,-44.33,20240530,1637,17.17,20241210,4.69,N,060310,500,265 억,,3369729,N,N,0,N,00,N
20250218,110555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1903,6,2,0.32,803069792,415214,152.56,1892,1985,1890,2465,1328,1897,1934.12,6.35,0,-15149,1933,1915,1892,1874,1851,1924,1883,265,568,500,1210,1,1,53059040,1010,35.24,1.91,03,0.78,54.00,998.00,3465,20240213,-45.08,1637,20241210,16.25,2140,-11.07,20250121,1748,8.87,20250203,3445,-44.76,20240530,1637,16.25,20241210,4.69,N,060310,500,265 억,,3369729,N,N,0,N,00,N
20250218,100555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1905,8,2,0.42,743852896,384152,141.15,1892,1985,1890,2465,1328,1897,1936.36,6.35,0,-12939,1933,1915,1892,1874,1851,1924,1883,265,568,500,1210,1,1,53059040,1011,35.28,1.91,03,0.72,54.00,998.00,3465,20240213,-45.02,1637,20241210,16.37,2140,-10.98,20250121,1748,8.98,20250203,3445,-44.70,20240530,1637,16.37,20241210,4.69,N,060310,500,265 억,,3369729,N,N,0,N,00,N
20250218,090557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,28,2,1.48,75860652,39615,14.56,1892,1946,1890,2465,1328,1897,1915.00,6.35,0,15170,1933,1915,1892,1874,1851,1924,1883,265,568,500,1210,1,1,53059040,1021,35.65,1.93,03,0.07,54.00,998.00,3465,20240213,-44.44,1637,20241210,17.59,2140,-10.05,20250121,1748,10.13,20250203,3445,-44.12,20240530,1637,17.59,20241210,4.69,N,060310,500,265 억,,3369729,N,N,0,N,00,N
20250217,160555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1897,18,2,0.96,513401061,270639,170.97,1895,1910,1869,2440,1316,1879,1897.00,6.31,0,19141,1909,1893,1882,1866,1855,1888,1861,265,561,500,1200,1,1,53059040,1007,35.13,1.90,03,0.51,54.00,998.00,3465,20240213,-45.25,1637,20241210,15.88,2140,-11.36,20250121,1748,8.52,20250203,3445,-44.93,20240530,1637,15.88,20241210,4.72,N,060310,500,265 억,,3350582,N,N,0,N,00,N
20250217,150554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1897,18,2,0.96,493217299,259981,164.24,1895,1910,1869,2440,1316,1879,1897.13,6.31,0,18529,1909,1893,1882,1866,1855,1888,1861,265,561,500,1200,1,1,53059040,1007,35.13,1.90,03,0.49,54.00,998.00,3465,20240213,-45.25,1637,20241210,15.88,2140,-11.36,20250121,1748,8.52,20250203,3445,-44.93,20240530,1637,15.88,20241210,4.72,N,060310,500,265 억,,3350582,N,N,0,N,00,N
20250217,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1897,18,2,0.96,405657942,213848,135.09,1895,1910,1869,2440,1316,1879,1896.95,6.31,0,16764,1909,1893,1882,1866,1855,1888,1861,265,561,500,1200,1,1,53059040,1007,35.13,1.90,03,0.40,54.00,998.00,3465,20240213,-45.25,1637,20241210,15.88,2140,-11.36,20250121,1748,8.52,20250203,3445,-44.93,20240530,1637,15.88,20241210,4.72,N,060310,500,265 억,,3350582,N,N,0,N,00,N
20250217,130556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1893,14,2,0.75,380451366,200555,126.70,1895,1910,1869,2440,1316,1879,1896.99,6.31,0,19531,1909,1893,1882,1866,1855,1888,1861,265,561,500,1200,1,1,53059040,1004,35.06,1.90,03,0.38,54.00,998.00,3465,20240213,-45.37,1637,20241210,15.64,2140,-11.54,20250121,1748,8.30,20250203,3445,-45.05,20240530,1637,15.64,20241210,4.72,N,060310,500,265 억,,3350582,N,N,0,N,00,N
20250217,120556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1898,19,2,1.01,332686024,175341,110.77,1895,1910,1869,2440,1316,1879,1897.37,6.31,0,29228,1909,1893,1882,1866,1855,1888,1861,265,561,500,1200,1,1,53059040,1007,35.15,1.90,03,0.33,54.00,998.00,3465,20240213,-45.22,1637,20241210,15.94,2140,-11.31,20250121,1748,8.58,20250203,3445,-44.91,20240530,1637,15.94,20241210,4.72,N,060310,500,265 억,,3350582,N,N,0,N,00,N
20250217,110555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1900,21,2,1.12,298253518,157236,99.33,1895,1910,1869,2440,1316,1879,1896.85,6.31,0,30283,1909,1893,1882,1866,1855,1888,1861,265,561,500,1200,1,1,53059040,1008,35.19,1.90,03,0.30,54.00,998.00,3465,20240213,-45.17,1637,20241210,16.07,2140,-11.21,20250121,1748,8.70,20250203,3445,-44.85,20240530,1637,16.07,20241210,4.72,N,060310,500,265 억,,3350582,N,N,0,N,00,N
20250217,100552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1907,28,2,1.49,213866095,112902,71.32,1895,1907,1869,2440,1316,1879,1894.26,6.31,0,26266,1909,1893,1882,1866,1855,1888,1861,265,561,500,1200,1,1,53059040,1012,35.31,1.91,03,0.21,54.00,998.00,3465,20240213,-44.96,1637,20241210,16.49,2140,-10.89,20250121,1748,9.10,20250203,3445,-44.64,20240530,1637,16.49,20241210,4.72,N,060310,500,265 억,,3350582,N,N,0,N,00,N
20250217,090554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1886,7,2,0.37,36454415,19205,12.13,1895,1900,1880,2440,1316,1879,1898.17,6.31,0,-114,1909,1893,1882,1866,1855,1888,1861,265,561,500,1200,1,1,53059040,1001,34.93,1.89,03,0.04,54.00,998.00,3465,20240213,-45.57,1637,20241210,15.21,2140,-11.87,20250121,1748,7.89,20250203,3445,-45.25,20240530,1637,15.21,20241210,4.72,N,060310,500,265 억,,3350582,N,N,0,N,00,N
20250214,160552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1879,-1,5,-0.05,296053409,157429,52.11,1880,1898,1871,2440,1316,1880,1880.55,6.34,0,-11073,1930,1905,1877,1852,1824,1917,1864,265,560,500,1200,1,1,53059040,997,34.80,1.88,03,0.30,54.00,998.00,3465,20240213,-45.77,1637,20241210,14.78,2140,-12.20,20250121,1748,7.49,20250203,3445,-45.46,20240530,1637,14.78,20241210,4.76,N,060310,500,265 억,,3361417,N,N,0,N,00,N
20250214,150550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1876,-4,5,-0.21,271123989,144127,47.71,1880,1898,1871,2440,1316,1880,1881.15,6.34,0,-7962,1930,1905,1877,1852,1824,1917,1864,265,560,500,1200,1,1,53059040,995,34.74,1.88,03,0.27,54.00,998.00,3465,20240213,-45.86,1637,20241210,14.60,2140,-12.34,20250121,1748,7.32,20250203,3445,-45.54,20240530,1637,14.60,20241210,4.76,N,060310,500,265 억,,3361417,N,N,0,N,00,N
20250214,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1880,0,3,0.00,221397076,117661,38.95,1880,1898,1871,2440,1316,1880,1881.65,6.34,0,0,1930,1905,1877,1852,1824,1917,1864,265,560,500,1200,1,1,53059040,998,34.81,1.88,03,0.22,54.00,998.00,3465,20240213,-45.74,1637,20241210,14.84,2140,-12.15,20250121,1748,7.55,20250203,3445,-45.43,20240530,1637,14.84,20241210,4.76,N,060310,500,265 억,,3361417,N,N,0,N,00,N
20250214,130553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1891,11,2,0.59,185901631,98807,32.71,1880,1898,1871,2440,1316,1880,1881.46,6.34,0,-6719,1930,1905,1877,1852,1824,1917,1864,265,560,500,1200,1,1,53059040,1003,35.02,1.89,03,0.19,54.00,998.00,3465,20240213,-45.43,1637,20241210,15.52,2140,-11.64,20250121,1748,8.18,20250203,3445,-45.11,20240530,1637,15.52,20241210,4.76,N,060310,500,265 억,,3361417,N,N,0,N,00,N
20250214,120551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1891,11,2,0.59,154797657,82355,27.26,1880,1898,1871,2440,1316,1880,1879.64,6.34,0,-2068,1930,1905,1877,1852,1824,1917,1864,265,560,500,1200,1,1,53059040,1003,35.02,1.89,03,0.16,54.00,998.00,3465,20240213,-45.43,1637,20241210,15.52,2140,-11.64,20250121,1748,8.18,20250203,3445,-45.11,20240530,1637,15.52,20241210,4.76,N,060310,500,265 억,,3361417,N,N,0,N,00,N
20250214,110549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1880,0,3,0.00,130255447,69333,22.95,1880,1898,1871,2440,1316,1880,1878.69,6.34,0,-8757,1930,1905,1877,1852,1824,1917,1864,265,560,500,1200,1,1,53059040,998,34.81,1.88,03,0.13,54.00,998.00,3465,20240213,-45.74,1637,20241210,14.84,2140,-12.15,20250121,1748,7.55,20250203,3445,-45.43,20240530,1637,14.84,20241210,4.76,N,060310,500,265 억,,3361417,N,N,0,N,00,N
20250214,100550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1872,-8,5,-0.43,90249758,47995,15.89,1880,1898,1872,2440,1316,1880,1880.40,6.34,0,-10421,1930,1905,1877,1852,1824,1917,1864,265,560,500,1200,1,1,53059040,993,34.67,1.88,03,0.09,54.00,998.00,3465,20240213,-45.97,1637,20241210,14.36,2140,-12.52,20250121,1748,7.09,20250203,3445,-45.66,20240530,1637,14.36,20241210,4.76,N,060310,500,265 억,,3361417,N,N,0,N,00,N
20250214,090553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1885,5,2,0.27,11964411,6360,2.11,1880,1888,1880,2440,1316,1880,1881.21,6.34,0,-2126,1930,1905,1877,1852,1824,1917,1864,265,560,500,1200,1,1,53059040,1000,34.91,1.89,03,0.01,54.00,998.00,3465,20240213,-45.60,1637,20241210,15.15,2140,-11.92,20250121,1748,7.84,20250203,3445,-45.28,20240530,1637,15.15,20241210,4.76,N,060310,500,265 억,,3361417,N,N,0,N,00,N
20250213,160546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1880,14,2,0.75,563077186,298721,118.56,1858,1902,1849,2425,1307,1866,1884.98,6.23,0,54033,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,998,34.81,1.88,03,0.56,54.00,998.00,3465,20240213,-45.74,1637,20241210,14.84,2140,-12.15,20250121,1748,7.55,20250203,3465,-45.74,20240213,1637,14.84,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,150546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1889,23,2,1.23,517985649,274770,109.06,1858,1902,1849,2425,1307,1866,1885.16,6.23,0,48461,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1002,34.98,1.89,03,0.52,54.00,998.00,3465,20240213,-45.48,1637,20241210,15.39,2140,-11.73,20250121,1748,8.07,20250203,3465,-45.48,20240213,1637,15.39,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,140546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1900,34,2,1.82,494604229,262398,104.15,1858,1902,1849,2425,1307,1866,1884.94,6.23,0,46889,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1008,35.19,1.90,03,0.49,54.00,998.00,3465,20240213,-45.17,1637,20241210,16.07,2140,-11.21,20250121,1748,8.70,20250203,3465,-45.17,20240213,1637,16.07,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,130546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1897,31,2,1.66,453578762,240782,95.57,1858,1902,1849,2425,1307,1866,1883.77,6.23,0,48432,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1007,35.13,1.90,03,0.45,54.00,998.00,3465,20240213,-45.25,1637,20241210,15.88,2140,-11.36,20250121,1748,8.52,20250203,3465,-45.25,20240213,1637,15.88,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,120546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1895,29,2,1.55,376575138,200166,79.45,1858,1902,1849,2425,1307,1866,1881.31,6.23,0,36054,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1005,35.09,1.90,03,0.38,54.00,998.00,3465,20240213,-45.31,1637,20241210,15.76,2140,-11.45,20250121,1748,8.41,20250203,3465,-45.31,20240213,1637,15.76,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,110543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1896,30,2,1.61,320468702,170340,67.61,1858,1902,1849,2425,1307,1866,1881.35,6.23,0,32973,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1006,35.11,1.90,03,0.32,54.00,998.00,3465,20240213,-45.28,1637,20241210,15.82,2140,-11.40,20250121,1748,8.47,20250203,3465,-45.28,20240213,1637,15.82,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,100547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1900,34,2,1.82,215060630,114411,45.41,1858,1902,1849,2425,1307,1866,1879.72,6.23,0,35639,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1008,35.19,1.90,03,0.22,54.00,998.00,3465,20240213,-45.17,1637,20241210,16.07,2140,-11.21,20250121,1748,8.70,20250203,3465,-45.17,20240213,1637,16.07,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,090544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1865,-1,5,-0.05,46419203,24909,9.89,1858,1875,1849,2425,1307,1866,1863.55,6.23,0,4818,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,990,34.54,1.87,03,0.05,54.00,998.00,3465,20240213,-46.18,1637,20241210,13.93,2140,-12.85,20250121,1748,6.69,20250203,3465,-46.18,20240213,1637,13.93,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250212,160542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1866,-12,5,-0.64,465207663,248243,7.79,1873,1902,1862,2440,1315,1878,1874.00,6.25,0,-11463,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,990,34.56,1.87,03,0.47,54.00,998.00,3610,20240130,-48.31,1637,20241210,13.99,2140,-12.80,20250121,1748,6.75,20250203,3465,-46.15,20240213,1637,13.99,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,150542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1868,-10,5,-0.53,425149133,226749,7.11,1873,1902,1862,2440,1315,1878,1874.98,6.25,0,-13371,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,991,34.59,1.87,03,0.43,54.00,998.00,3610,20240130,-48.25,1637,20241210,14.11,2140,-12.71,20250121,1748,6.86,20250203,3465,-46.09,20240213,1637,14.11,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1873,-5,5,-0.27,353928148,188598,5.92,1873,1902,1864,2440,1315,1878,1876.63,6.25,0,-12369,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,994,34.69,1.88,03,0.36,54.00,998.00,3610,20240130,-48.12,1637,20241210,14.42,2140,-12.48,20250121,1748,7.15,20250203,3465,-45.95,20240213,1637,14.42,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,130544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1879,1,2,0.05,298131596,158782,4.98,1873,1902,1864,2440,1315,1878,1877.62,6.25,0,-4978,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,997,34.80,1.88,03,0.30,54.00,998.00,3610,20240130,-47.95,1637,20241210,14.78,2140,-12.20,20250121,1748,7.49,20250203,3465,-45.77,20240213,1637,14.78,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,120543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1879,1,2,0.05,271722361,144678,4.54,1873,1902,1864,2440,1315,1878,1878.12,6.25,0,-4545,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,997,34.80,1.88,03,0.27,54.00,998.00,3610,20240130,-47.95,1637,20241210,14.78,2140,-12.20,20250121,1748,7.49,20250203,3465,-45.77,20240213,1637,14.78,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,110541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1881,3,2,0.16,237085182,126227,3.96,1873,1902,1864,2440,1315,1878,1878.24,6.25,0,4944,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,998,34.83,1.88,03,0.24,54.00,998.00,3610,20240130,-47.89,1637,20241210,14.91,2140,-12.10,20250121,1748,7.61,20250203,3465,-45.71,20240213,1637,14.91,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,100542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1885,7,2,0.37,185660785,98906,3.10,1873,1902,1864,2440,1315,1878,1877.14,6.25,0,6316,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,1000,34.91,1.89,03,0.19,54.00,998.00,3610,20240130,-47.78,1637,20241210,15.15,2140,-11.92,20250121,1748,7.84,20250203,3465,-45.60,20240213,1637,15.15,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,090545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1887,9,2,0.48,26608573,14111,0.44,1873,1902,1872,2440,1315,1878,1885.66,6.25,0,4668,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,1001,34.94,1.89,03,0.03,54.00,998.00,3610,20240130,-47.73,1637,20241210,15.27,2140,-11.82,20250121,1748,7.95,20250203,3465,-45.54,20240213,1637,15.27,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250211,160543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1878,48,2,2.62,6196216592,3177031,1493.24,1831,2070,1812,2375,1281,1830,1950.36,6.74,0,-256656,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,996,34.78,1.88,03,5.99,54.00,998.00,3865,20240129,-51.41,1637,20241210,14.72,2140,-12.24,20250121,1748,7.44,20250203,3465,-45.80,20240213,1637,14.72,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,150543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1886,56,2,3.06,6120647774,3136883,1474.37,1831,2070,1812,2375,1281,1830,1951.19,6.74,0,-256701,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,1001,34.93,1.89,03,5.91,54.00,998.00,3865,20240129,-51.20,1637,20241210,15.21,2140,-11.87,20250121,1748,7.89,20250203,3465,-45.57,20240213,1637,15.21,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1873,43,2,2.35,6023098109,3085063,1450.01,1831,2070,1812,2375,1281,1830,1952.34,6.74,0,-255960,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,994,34.69,1.88,03,5.81,54.00,998.00,3865,20240129,-51.54,1637,20241210,14.42,2140,-12.48,20250121,1748,7.15,20250203,3465,-45.95,20240213,1637,14.42,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,130542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1856,26,2,1.42,5945839210,3043885,1430.66,1831,2070,1812,2375,1281,1830,1953.37,6.74,0,-260345,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,985,34.37,1.86,03,5.74,54.00,998.00,3865,20240129,-51.98,1637,20241210,13.38,2140,-13.27,20250121,1748,6.18,20250203,3465,-46.44,20240213,1637,13.38,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,120541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1872,42,2,2.30,5801069691,2966516,1394.30,1831,2070,1812,2375,1281,1830,1955.52,6.74,0,-270429,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,993,34.67,1.88,03,5.59,54.00,998.00,3865,20240129,-51.57,1637,20241210,14.36,2140,-12.52,20250121,1748,7.09,20250203,3465,-45.97,20240213,1637,14.36,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,110542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1889,59,2,3.22,5569200093,2843481,1336.47,1831,2070,1812,2375,1281,1830,1958.59,6.74,0,-278287,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,1002,34.98,1.89,03,5.36,54.00,998.00,3865,20240129,-51.13,1637,20241210,15.39,2140,-11.73,20250121,1748,8.07,20250203,3465,-45.48,20240213,1637,15.39,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,100543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1898,68,2,3.72,5296448623,2699616,1268.85,1831,2070,1812,2375,1281,1830,1961.93,6.74,0,-265009,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,1007,35.15,1.90,03,5.09,54.00,998.00,3865,20240129,-50.89,1637,20241210,15.94,2140,-11.31,20250121,1748,8.58,20250203,3465,-45.22,20240213,1637,15.94,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,090545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,10,2,0.55,16777862,9146,4.30,1831,1840,1827,2375,1281,1830,1834.45,6.74,0,-6344,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,976,34.07,1.84,03,0.02,54.00,998.00,3865,20240129,-52.39,1637,20241210,12.40,2140,-14.02,20250121,1748,5.26,20250203,3465,-46.90,20240213,1637,12.40,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250210,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,13,2,0.72,385411923,212740,85.56,1781,1830,1781,2360,1272,1817,1811.64,6.68,0,32181,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,971,33.89,1.83,03,0.40,54.00,998.00,3970,20240126,-53.90,1637,20241210,11.79,2140,-14.49,20250121,1748,4.69,20250203,3465,-47.19,20240213,1637,11.79,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,150539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1828,11,2,0.61,366788926,202554,81.46,1781,1829,1781,2360,1272,1817,1810.82,6.68,0,32656,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,970,33.85,1.83,03,0.38,54.00,998.00,3970,20240126,-53.95,1637,20241210,11.67,2140,-14.58,20250121,1748,4.58,20250203,3465,-47.24,20240213,1637,11.67,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,140539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1817,0,3,0.00,295893029,163597,65.80,1781,1827,1781,2360,1272,1817,1808.67,6.68,0,21447,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,964,33.65,1.82,03,0.31,54.00,998.00,3970,20240126,-54.23,1637,20241210,11.00,2140,-15.09,20250121,1748,3.95,20250203,3465,-47.56,20240213,1637,11.00,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,130540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1811,-6,5,-0.33,284540129,157333,63.28,1781,1827,1781,2360,1272,1817,1808.52,6.68,0,19981,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,961,33.54,1.81,03,0.30,54.00,998.00,3970,20240126,-54.38,1637,20241210,10.63,2140,-15.37,20250121,1748,3.60,20250203,3465,-47.73,20240213,1637,10.63,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,120537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1823,6,2,0.33,233508978,129118,51.93,1781,1827,1781,2360,1272,1817,1808.49,6.68,0,14953,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,967,33.76,1.83,03,0.24,54.00,998.00,3970,20240126,-54.08,1637,20241210,11.36,2140,-14.81,20250121,1748,4.29,20250203,3465,-47.39,20240213,1637,11.36,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,110536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1824,7,2,0.39,208414002,115333,46.38,1781,1824,1781,2360,1272,1817,1807.06,6.68,0,10383,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,968,33.78,1.83,03,0.22,54.00,998.00,3970,20240126,-54.06,1637,20241210,11.42,2140,-14.77,20250121,1748,4.35,20250203,3465,-47.36,20240213,1637,11.42,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,100535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1810,-7,5,-0.39,110316425,61218,24.62,1781,1815,1781,2360,1272,1817,1802.03,6.68,0,-19568,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,960,33.52,1.81,03,0.12,54.00,998.00,3970,20240126,-54.41,1637,20241210,10.57,2140,-15.42,20250121,1748,3.55,20250203,3465,-47.76,20240213,1637,10.57,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,090533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1792,-25,5,-1.38,31630201,17631,7.09,1781,1811,1781,2360,1272,1817,1794.01,6.68,0,-7724,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,951,33.19,1.80,03,0.03,54.00,998.00,3970,20240126,-54.86,1637,20241210,9.47,2140,-16.26,20250121,1748,2.52,20250203,3465,-48.28,20240213,1637,9.47,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250207,160530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1817,20,2,1.11,449541349,247478,115.43,1781,1849,1781,2335,1258,1797,1816.49,6.61,0,35704,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,964,33.65,1.82,03,0.47,54.00,998.00,4420,20240125,-58.89,1637,20241210,11.00,2140,-15.09,20250121,1748,3.95,20250203,3465,-47.56,20240213,1637,11.00,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,150533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1821,24,2,1.34,406072707,223576,104.28,1781,1849,1781,2335,1258,1797,1816.26,6.61,0,35673,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,966,33.72,1.82,03,0.42,54.00,998.00,4420,20240125,-58.80,1637,20241210,11.24,2140,-14.91,20250121,1748,4.18,20250203,3465,-47.45,20240213,1637,11.24,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1831,34,2,1.89,326456723,180035,83.97,1781,1849,1781,2335,1258,1797,1813.30,6.61,0,30228,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,972,33.91,1.83,03,0.34,54.00,998.00,4420,20240125,-58.57,1637,20241210,11.85,2140,-14.44,20250121,1748,4.75,20250203,3465,-47.16,20240213,1637,11.85,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,130530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1838,41,2,2.28,304824104,168243,78.47,1781,1849,1781,2335,1258,1797,1811.81,6.61,0,33283,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,975,34.04,1.84,03,0.32,54.00,998.00,4420,20240125,-58.42,1637,20241210,12.28,2140,-14.11,20250121,1748,5.15,20250203,3465,-46.96,20240213,1637,12.28,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,120530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,32,2,1.78,255968536,141679,66.08,1781,1832,1781,2335,1258,1797,1806.68,6.61,0,32894,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,970,33.87,1.83,03,0.27,54.00,998.00,4420,20240125,-58.62,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3465,-47.22,20240213,1637,11.73,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,110529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1802,5,2,0.28,145736418,81007,37.78,1781,1810,1781,2335,1258,1797,1799.06,6.61,0,1635,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,956,33.37,1.81,03,0.15,54.00,998.00,4420,20240125,-59.23,1637,20241210,10.08,2140,-15.79,20250121,1748,3.09,20250203,3465,-47.99,20240213,1637,10.08,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,100530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1805,8,2,0.45,88320239,49064,22.89,1781,1810,1781,2335,1258,1797,1800.10,6.61,0,-1207,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,958,33.43,1.81,03,0.09,54.00,998.00,4420,20240125,-59.16,1637,20241210,10.26,2140,-15.65,20250121,1748,3.26,20250203,3465,-47.91,20240213,1637,10.26,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,090533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1797,0,3,0.00,10844024,6051,2.82,1781,1797,1781,2335,1258,1797,1792.10,6.61,0,-790,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,953,33.28,1.80,03,0.01,54.00,998.00,4420,20240125,-59.34,1637,20241210,9.77,2140,-16.03,20250121,1748,2.80,20250203,3465,-48.14,20240213,1637,9.77,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250206,160518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1797,1,2,0.06,385252807,214374,94.35,1805,1813,1787,2330,1258,1796,1797.11,6.69,0,-41787,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,953,33.28,1.80,03,0.40,54.00,998.00,4420,20240125,-59.34,1637,20241210,9.77,2140,-16.03,20250121,1748,2.80,20250203,3465,-48.14,20240213,1637,9.77,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,150519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1800,4,2,0.22,348323836,193824,85.30,1805,1813,1787,2330,1258,1796,1797.11,6.69,0,-43038,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,955,33.33,1.80,03,0.37,54.00,998.00,4420,20240125,-59.28,1637,20241210,9.96,2140,-15.89,20250121,1748,2.97,20250203,3465,-48.05,20240213,1637,9.96,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1790,-6,5,-0.33,249673914,138795,61.09,1805,1813,1790,2330,1258,1796,1798.87,6.69,0,-48908,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,950,33.15,1.79,03,0.26,54.00,998.00,4420,20240125,-59.50,1637,20241210,9.35,2140,-16.36,20250121,1748,2.40,20250203,3465,-48.34,20240213,1637,9.35,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,130519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1793,-3,5,-0.17,206793799,114874,50.56,1805,1813,1791,2330,1258,1796,1800.18,6.69,0,-31635,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,951,33.20,1.80,03,0.22,54.00,998.00,4420,20240125,-59.43,1637,20241210,9.53,2140,-16.21,20250121,1748,2.57,20250203,3465,-48.25,20240213,1637,9.53,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,120517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1800,4,2,0.22,180995795,100505,44.23,1805,1813,1791,2330,1258,1796,1800.86,6.69,0,-23888,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,955,33.33,1.80,03,0.19,54.00,998.00,4420,20240125,-59.28,1637,20241210,9.96,2140,-15.89,20250121,1748,2.97,20250203,3465,-48.05,20240213,1637,9.96,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,110511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1797,1,2,0.06,153945134,85464,37.61,1805,1813,1791,2330,1258,1796,1801.29,6.69,0,-23369,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,953,33.28,1.80,03,0.16,54.00,998.00,4420,20240125,-59.34,1637,20241210,9.77,2140,-16.03,20250121,1748,2.80,20250203,3465,-48.14,20240213,1637,9.77,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,100516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1794,-2,5,-0.11,114823659,63736,28.05,1805,1813,1791,2330,1258,1796,1801.55,6.69,0,-27120,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,952,33.22,1.80,03,0.12,54.00,998.00,4420,20240125,-59.41,1637,20241210,9.59,2140,-16.17,20250121,1748,2.63,20250203,3465,-48.23,20240213,1637,9.59,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,090520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1806,10,2,0.56,1814478,1005,0.44,1805,1813,1805,2330,1258,1796,1805.45,6.69,0,-170,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,958,33.44,1.81,03,0.00,54.00,998.00,4420,20240125,-59.14,1637,20241210,10.32,2140,-15.61,20250121,1748,3.32,20250203,3465,-47.88,20240213,1637,10.32,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250205,160513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1796,-12,5,-0.66,411810025,226916,80.13,1820,1836,1796,2350,1266,1808,1814.84,6.76,0,-37904,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,953,33.26,1.80,03,0.43,54.00,998.00,4420,20240125,-59.37,1637,20241210,9.71,2140,-16.07,20250121,1748,2.75,20250203,3465,-48.17,20240213,1637,9.71,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,150515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1801,-7,5,-0.39,384398440,211669,74.75,1820,1836,1800,2350,1266,1808,1816.04,6.76,0,-33103,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,956,33.35,1.80,03,0.40,54.00,998.00,4420,20240125,-59.25,1637,20241210,10.02,2140,-15.84,20250121,1748,3.03,20250203,3465,-48.02,20240213,1637,10.02,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,140515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1801,-7,5,-0.39,362600118,199573,70.48,1820,1836,1800,2350,1266,1808,1816.88,6.76,0,-27618,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,956,33.35,1.80,03,0.38,54.00,998.00,4420,20240125,-59.25,1637,20241210,10.02,2140,-15.84,20250121,1748,3.03,20250203,3465,-48.02,20240213,1637,10.02,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,130515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1805,-3,5,-0.17,315715168,173559,61.29,1820,1836,1804,2350,1266,1808,1819.07,6.76,0,-16544,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,958,33.43,1.81,03,0.33,54.00,998.00,4420,20240125,-59.16,1637,20241210,10.26,2140,-15.65,20250121,1748,3.26,20250203,3465,-47.91,20240213,1637,10.26,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,120515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1812,4,2,0.22,268621138,147514,52.09,1820,1836,1804,2350,1266,1808,1820.99,6.76,0,-5750,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,961,33.56,1.82,03,0.28,54.00,998.00,4420,20240125,-59.00,1637,20241210,10.69,2140,-15.33,20250121,1748,3.66,20250203,3465,-47.71,20240213,1637,10.69,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,110514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1807,-1,5,-0.06,256724557,140946,49.77,1820,1836,1804,2350,1266,1808,1821.44,6.76,0,-8258,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,959,33.46,1.81,03,0.27,54.00,998.00,4420,20240125,-59.12,1637,20241210,10.38,2140,-15.56,20250121,1748,3.38,20250203,3465,-47.85,20240213,1637,10.38,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,100518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1809,1,2,0.06,173665115,95201,33.62,1820,1836,1806,2350,1266,1808,1824.19,6.76,0,25690,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,960,33.50,1.81,03,0.18,54.00,998.00,4420,20240125,-59.07,1637,20241210,10.51,2140,-15.47,20250121,1748,3.49,20250203,3465,-47.79,20240213,1637,10.51,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,090522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,22,2,1.22,66565218,36468,12.88,1820,1836,1820,2350,1266,1808,1825.30,6.76,0,23567,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,971,33.89,1.83,03,0.07,54.00,998.00,4420,20240125,-58.60,1637,20241210,11.79,2140,-14.49,20250121,1748,4.69,20250203,3465,-47.19,20240213,1637,11.79,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250204,160510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1808,37,2,2.09,502732430,279288,43.08,1781,1813,1781,2300,1240,1771,1800.05,6.67,0,48078,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,959,33.48,1.81,03,0.53,54.00,998.00,4420,20240125,-59.10,1637,20241210,10.45,2140,-15.51,20250121,1748,3.43,20250203,3465,-47.82,20240213,1637,10.45,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,150509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1799,28,2,1.58,474896740,263832,40.69,1781,1813,1781,2300,1240,1771,1800.00,6.67,0,49805,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,955,33.31,1.80,03,0.50,54.00,998.00,4420,20240125,-59.30,1637,20241210,9.90,2140,-15.93,20250121,1748,2.92,20250203,3465,-48.08,20240213,1637,9.90,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,140509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1800,29,2,1.64,427817192,237608,36.65,1781,1813,1781,2300,1240,1771,1800.52,6.67,0,55049,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,955,33.33,1.80,03,0.45,54.00,998.00,4420,20240125,-59.28,1637,20241210,9.96,2140,-15.89,20250121,1748,2.97,20250203,3465,-48.05,20240213,1637,9.96,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,130510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1807,36,2,2.03,335373149,186207,28.72,1781,1813,1781,2300,1240,1771,1801.08,6.67,0,68884,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,959,33.46,1.81,03,0.35,54.00,998.00,4420,20240125,-59.12,1637,20241210,10.38,2140,-15.56,20250121,1748,3.38,20250203,3465,-47.85,20240213,1637,10.38,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,120515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1802,31,2,1.75,312542977,173553,26.77,1781,1813,1781,2300,1240,1771,1800.85,6.67,0,73023,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,956,33.37,1.81,03,0.33,54.00,998.00,4420,20240125,-59.23,1637,20241210,10.08,2140,-15.79,20250121,1748,3.09,20250203,3465,-47.99,20240213,1637,10.08,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,110505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1805,34,2,1.92,295582450,164143,25.32,1781,1813,1781,2300,1240,1771,1800.76,6.67,0,77068,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,958,33.43,1.81,03,0.31,54.00,998.00,4420,20240125,-59.16,1637,20241210,10.26,2140,-15.65,20250121,1748,3.26,20250203,3465,-47.91,20240213,1637,10.26,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,100508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1812,41,2,2.32,230371406,127940,19.73,1781,1813,1781,2300,1240,1771,1800.62,6.67,0,75557,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,961,33.56,1.82,03,0.24,54.00,998.00,4420,20240125,-59.00,1637,20241210,10.69,2140,-15.33,20250121,1748,3.66,20250203,3465,-47.71,20240213,1637,10.69,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,090508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1794,23,2,1.30,33440777,18614,2.87,1781,1805,1781,2300,1240,1771,1796.54,6.67,0,4940,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,952,33.22,1.80,03,0.04,54.00,998.00,4420,20240125,-59.41,1637,20241210,9.59,2140,-16.17,20250121,1748,2.63,20250203,3465,-48.23,20240213,1637,9.59,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N