KissMeData/060310/price/prices-20250301.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
20250331,141025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2145,-80,5,-3.60,12352852839,5302025,125.98,2275,2500,2130,2890,1560,2225,2329.85,8.43,0,-276944,2525,2375,2270,2120,2015,2322,2067,265,665,500,1420,5,1,53059040,1138,39.72,2.15,03,9.99,54.00,998.00,3445,20240530,-37.74,1637,20241210,31.03,2500,-14.20,20250331,1748,22.71,20250203,3445,-37.74,20240530,1637,31.03,20241210,4.21,Y,060310,500,265 억,,4470585,N,N,0,N,00,N
20250328,160607,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,-95,5,-4.09,9238693430,4004044,21.04,2320,2420,2165,3015,1625,2320,2307.57,7.81,0,285725,2750,2535,2175,1960,1600,2642,2067,265,695,500,1480,5,1,53059040,1181,41.20,2.23,03,7.55,54.00,998.00,3445,20240530,-35.41,1637,20241210,35.92,2420,-8.06,20250328,1748,27.29,20250203,3445,-35.41,20240530,1637,35.92,20241210,4.22,N,060310,500,265 억,,4141986,N,N,0,N,01,N
20250328,150610,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-120,5,-5.17,8960531055,3878403,20.38,2320,2420,2165,3015,1625,2320,2310.37,7.81,0,277278,2750,2535,2175,1960,1600,2642,2067,265,695,500,1480,5,1,53059040,1167,40.74,2.20,03,7.31,54.00,998.00,3445,20240530,-36.14,1637,20241210,34.39,2420,-9.09,20250328,1748,25.86,20250203,3445,-36.14,20240530,1637,34.39,20241210,4.22,N,060310,500,265 억,,4141986,N,N,0,N,01,N
20250328,140611,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,-115,5,-4.96,8635749185,3729876,19.60,2320,2420,2185,3015,1625,2320,2315.29,7.81,0,276491,2750,2535,2175,1960,1600,2642,2067,265,695,500,1480,5,1,53059040,1170,40.83,2.21,03,7.03,54.00,998.00,3445,20240530,-35.99,1637,20241210,34.70,2420,-8.88,20250328,1748,26.14,20250203,3445,-35.99,20240530,1637,34.70,20241210,4.22,N,060310,500,265 억,,4141986,N,N,0,N,01,N
20250328,130610,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,-100,5,-4.31,8369024910,3608749,18.97,2320,2420,2185,3015,1625,2320,2319.09,7.81,0,263322,2750,2535,2175,1960,1600,2642,2067,265,695,500,1480,5,1,53059040,1178,41.11,2.22,03,6.80,54.00,998.00,3445,20240530,-35.56,1637,20241210,35.61,2420,-8.26,20250328,1748,27.00,20250203,3445,-35.56,20240530,1637,35.61,20241210,4.22,N,060310,500,265 억,,4141986,N,N,0,N,01,N
20250328,120609,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,-100,5,-4.31,7876424345,3386019,17.80,2320,2420,2205,3015,1625,2320,2326.16,7.81,0,224886,2750,2535,2175,1960,1600,2642,2067,265,695,500,1480,5,1,53059040,1178,41.11,2.22,03,6.38,54.00,998.00,3445,20240530,-35.56,1637,20241210,35.61,2420,-8.26,20250328,1748,27.00,20250203,3445,-35.56,20240530,1637,35.61,20241210,4.22,N,060310,500,265 억,,4141986,N,N,0,N,01,N
20250328,110607,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2275,-45,5,-1.94,7231396637,3097649,16.28,2320,2420,2235,3015,1625,2320,2334.48,7.81,0,173989,2750,2535,2175,1960,1600,2642,2067,265,695,500,1480,5,1,53059040,1207,42.13,2.28,03,5.84,54.00,998.00,3445,20240530,-33.96,1637,20241210,38.97,2420,-5.99,20250328,1748,30.15,20250203,3445,-33.96,20240530,1637,38.97,20241210,4.22,N,060310,500,265 억,,4141986,N,N,0,N,01,N
20250328,100610,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2320,0,3,0.00,6445060682,2754442,14.48,2320,2420,2235,3015,1625,2320,2339.88,7.81,0,110424,2750,2535,2175,1960,1600,2642,2067,265,695,500,1480,5,1,53059040,1231,42.96,2.32,03,5.19,54.00,998.00,3445,20240530,-32.66,1637,20241210,41.72,2420,-4.13,20250328,1748,32.72,20250203,3445,-32.66,20240530,1637,41.72,20241210,4.22,N,060310,500,265 억,,4141986,N,N,0,N,01,N
20250328,090615,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2285,-35,5,-1.51,2143916200,922981,4.85,2320,2385,2235,3015,1625,2320,2322.82,7.81,0,76184,2750,2535,2175,1960,1600,2642,2067,265,695,500,1480,5,1,53059040,1212,42.31,2.29,03,1.74,54.00,998.00,3445,20240530,-33.67,1637,20241210,39.58,2390,-4.39,20250327,1748,30.72,20250203,3445,-33.67,20240530,1637,39.58,20241210,4.22,N,060310,500,265 억,,4141986,N,N,0,N,01,N
20250327,161510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2320,478,2,25.95,42140597396,18975325,17332.54,1822,2390,1815,2390,1290,1842,2219.82,7.40,0,216752,1872,1856,1838,1822,1804,1865,1831,265,548,500,1170,5,1,53059040,1231,42.96,2.32,03,35.76,54.00,998.00,3445,20240530,-32.66,1637,20241210,41.72,2390,-2.93,20250327,1748,32.72,20250203,3445,-32.66,20240530,1637,41.72,20241210,4.28,N,060310,500,265 억,,3928767,N,N,0,N,00,N
20250327,150609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2390,548,1,29.75,40324192921,18205280,16629.17,1822,2390,1815,2390,1290,1842,2214.97,7.40,0,211367,1872,1856,1838,1822,1804,1865,1831,265,548,500,1170,5,1,53059040,1268,44.26,2.39,03,34.31,54.00,998.00,3445,20240530,-30.62,1637,20241210,46.00,2390,0.00,20250327,1748,36.73,20250203,3445,-30.62,20240530,1637,46.00,20241210,4.28,N,060310,500,265 억,,3928767,N,N,0,N,00,N
20250327,140607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2385,543,2,29.48,35496378611,16179626,14778.88,1822,2390,1815,2390,1290,1842,2193.89,7.40,0,180381,1872,1856,1838,1822,1804,1865,1831,265,548,500,1170,5,1,53059040,1265,44.17,2.39,03,30.49,54.00,998.00,3445,20240530,-30.77,1637,20241210,45.69,2390,-0.21,20250327,1748,36.44,20250203,3445,-30.77,20240530,1637,45.69,20241210,4.28,N,060310,500,265 억,,3928767,N,N,0,N,00,N
20250327,130605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2295,453,2,24.59,21235675797,10064486,9193.16,1822,2295,1815,2390,1290,1842,2109.96,7.40,0,129430,1872,1856,1838,1822,1804,1865,1831,265,548,500,1170,5,1,53059040,1218,42.50,2.30,03,18.97,54.00,998.00,3445,20240530,-33.38,1637,20241210,40.20,2295,0.00,20250327,1748,31.29,20250203,3445,-33.38,20240530,1637,40.20,20241210,4.28,N,060310,500,265 억,,3928767,N,N,0,N,00,N
20250327,120611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2090,248,2,13.46,10857733744,5336078,4874.11,1822,2125,1815,2390,1290,1842,2034.78,7.40,0,525668,1872,1856,1838,1822,1804,1865,1831,265,548,500,1170,5,1,53059040,1109,38.70,2.09,03,10.06,54.00,998.00,3445,20240530,-39.33,1637,20241210,27.67,2140,-2.34,20250121,1748,19.57,20250203,3445,-39.33,20240530,1637,27.67,20241210,4.28,N,060310,500,265 억,,3928767,N,N,0,N,00,N
20250327,110610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,188,2,10.21,7634746582,3789754,3461.66,1822,2100,1815,2390,1290,1842,2014.58,7.40,0,458940,1872,1856,1838,1822,1804,1865,1831,265,548,500,1170,5,1,53059040,1077,37.59,2.03,03,7.14,54.00,998.00,3445,20240530,-41.07,1637,20241210,24.01,2140,-5.14,20250121,1748,16.13,20250203,3445,-41.07,20240530,1637,24.01,20241210,4.28,N,060310,500,265 억,,3928767,N,N,0,N,00,N
20250327,100606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2035,193,2,10.48,4409538741,2223478,2030.98,1822,2070,1815,2390,1290,1842,1983.17,7.40,0,333427,1872,1856,1838,1822,1804,1865,1831,265,548,500,1170,5,1,53059040,1080,37.69,2.04,03,4.19,54.00,998.00,3445,20240530,-40.93,1637,20241210,24.31,2140,-4.91,20250121,1748,16.42,20250203,3445,-40.93,20240530,1637,24.31,20241210,4.28,N,060310,500,265 억,,3928767,N,N,0,N,00,N
20250327,090608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,-12,5,-0.65,41635472,22823,20.85,1822,1847,1820,2390,1290,1842,1824.28,7.40,0,1142,1872,1856,1838,1822,1804,1865,1831,265,548,500,1170,1,1,53059040,971,33.89,1.83,03,0.04,54.00,998.00,3445,20240530,-46.88,1637,20241210,11.79,2140,-14.49,20250121,1748,4.69,20250203,3445,-46.88,20240530,1637,11.79,20241210,4.28,N,060310,500,265 억,,3928767,N,N,0,N,00,N
20250326,160602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1842,2,2,0.11,201246648,109473,49.06,1831,1854,1820,2390,1288,1840,1838.29,6.79,0,15607,1871,1855,1839,1823,1807,1863,1831,265,550,500,1170,1,1,53059040,977,34.11,1.85,03,0.21,54.00,998.00,3445,20240530,-46.53,1637,20241210,12.52,2140,-13.93,20250121,1748,5.38,20250203,3445,-46.53,20240530,1637,12.52,20241210,4.30,N,060310,500,265 억,,3603281,N,N,0,N,00,N
20250326,150601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,9,2,0.49,191020147,103926,46.57,1831,1854,1820,2390,1288,1840,1838.04,6.79,0,14496,1871,1855,1839,1823,1807,1863,1831,265,550,500,1170,1,1,53059040,981,34.24,1.85,03,0.20,54.00,998.00,3445,20240530,-46.33,1637,20241210,12.95,2140,-13.60,20250121,1748,5.78,20250203,3445,-46.33,20240530,1637,12.95,20241210,4.30,N,060310,500,265 억,,3603281,N,N,0,N,00,N
20250326,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,8,2,0.43,183177834,99682,44.67,1831,1854,1820,2390,1288,1840,1837.62,6.79,0,13689,1871,1855,1839,1823,1807,1863,1831,265,550,500,1170,1,1,53059040,981,34.22,1.85,03,0.19,54.00,998.00,3445,20240530,-46.36,1637,20241210,12.89,2140,-13.64,20250121,1748,5.72,20250203,3445,-46.36,20240530,1637,12.89,20241210,4.30,N,060310,500,265 억,,3603281,N,N,0,N,00,N
20250326,130604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,9,2,0.49,154988691,84449,37.85,1831,1850,1820,2390,1288,1840,1835.29,6.79,0,10878,1871,1855,1839,1823,1807,1863,1831,265,550,500,1170,1,1,53059040,981,34.24,1.85,03,0.16,54.00,998.00,3445,20240530,-46.33,1637,20241210,12.95,2140,-13.60,20250121,1748,5.78,20250203,3445,-46.33,20240530,1637,12.95,20241210,4.30,N,060310,500,265 억,,3603281,N,N,0,N,00,N
20250326,120606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1844,4,2,0.22,128971338,70351,31.53,1831,1850,1820,2390,1288,1840,1833.26,6.79,0,1047,1871,1855,1839,1823,1807,1863,1831,265,550,500,1170,1,1,53059040,978,34.15,1.85,03,0.13,54.00,998.00,3445,20240530,-46.47,1637,20241210,12.65,2140,-13.83,20250121,1748,5.49,20250203,3445,-46.47,20240530,1637,12.65,20241210,4.30,N,060310,500,265 억,,3603281,N,N,0,N,00,N
20250326,110604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,9,2,0.49,121656613,66388,29.75,1831,1850,1820,2390,1288,1840,1832.51,6.79,0,-1055,1871,1855,1839,1823,1807,1863,1831,265,550,500,1170,1,1,53059040,981,34.24,1.85,03,0.13,54.00,998.00,3445,20240530,-46.33,1637,20241210,12.95,2140,-13.60,20250121,1748,5.78,20250203,3445,-46.33,20240530,1637,12.95,20241210,4.30,N,060310,500,265 억,,3603281,N,N,0,N,00,N
20250326,100605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1835,-5,5,-0.27,82947716,45343,20.32,1831,1850,1820,2390,1288,1840,1829.34,6.79,0,-10036,1871,1855,1839,1823,1807,1863,1831,265,550,500,1170,1,1,53059040,974,33.98,1.84,03,0.09,54.00,998.00,3445,20240530,-46.73,1637,20241210,12.10,2140,-14.25,20250121,1748,4.98,20250203,3445,-46.73,20240530,1637,12.10,20241210,4.30,N,060310,500,265 억,,3603281,N,N,0,N,00,N
20250326,090604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,10,2,0.54,1974304,1072,0.48,1831,1850,1831,2390,1288,1840,1841.70,6.79,0,700,1871,1855,1839,1823,1807,1863,1831,265,550,500,1170,1,1,53059040,982,34.26,1.85,03,0.00,54.00,998.00,3445,20240530,-46.30,1637,20241210,13.01,2140,-13.55,20250121,1748,5.84,20250203,3445,-46.30,20240530,1637,13.01,20241210,4.30,N,060310,500,265 억,,3603281,N,N,0,N,00,N
20250325,160601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,0,3,0.00,406062709,221520,142.10,1826,1855,1823,2390,1288,1840,1833.07,6.85,0,-45353,1892,1866,1834,1808,1776,1879,1821,265,550,500,1170,1,1,53059040,976,34.07,1.84,03,0.42,54.00,998.00,3445,20240530,-46.59,1637,20241210,12.40,2140,-14.02,20250121,1748,5.26,20250203,3445,-46.59,20240530,1637,12.40,20241210,4.34,N,060310,500,265 억,,3633555,N,N,0,N,00,N
20250325,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1835,-5,5,-0.27,351388198,191762,123.01,1826,1855,1823,2390,1288,1840,1832.42,6.85,0,-45898,1892,1866,1834,1808,1776,1879,1821,265,550,500,1170,1,1,53059040,974,33.98,1.84,03,0.36,54.00,998.00,3445,20240530,-46.73,1637,20241210,12.10,2140,-14.25,20250121,1748,4.98,20250203,3445,-46.73,20240530,1637,12.10,20241210,4.34,N,060310,500,265 억,,3633555,N,N,0,N,00,N
20250325,140559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1835,-5,5,-0.27,299573071,163552,104.91,1826,1855,1823,2390,1288,1840,1831.67,6.85,0,-41262,1892,1866,1834,1808,1776,1879,1821,265,550,500,1170,1,1,53059040,974,33.98,1.84,03,0.31,54.00,998.00,3445,20240530,-46.73,1637,20241210,12.10,2140,-14.25,20250121,1748,4.98,20250203,3445,-46.73,20240530,1637,12.10,20241210,4.34,N,060310,500,265 억,,3633555,N,N,0,N,00,N
20250325,130600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1828,-12,5,-0.65,234489309,127938,82.07,1826,1855,1825,2390,1288,1840,1832.84,6.85,0,-33137,1892,1866,1834,1808,1776,1879,1821,265,550,500,1170,1,1,53059040,970,33.85,1.83,03,0.24,54.00,998.00,3445,20240530,-46.94,1637,20241210,11.67,2140,-14.58,20250121,1748,4.58,20250203,3445,-46.94,20240530,1637,11.67,20241210,4.34,N,060310,500,265 억,,3633555,N,N,0,N,00,N
20250325,120600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,-10,5,-0.54,206423528,112609,72.23,1826,1855,1825,2390,1288,1840,1833.10,6.85,0,-25885,1892,1866,1834,1808,1776,1879,1821,265,550,500,1170,1,1,53059040,971,33.89,1.83,03,0.21,54.00,998.00,3445,20240530,-46.88,1637,20241210,11.79,2140,-14.49,20250121,1748,4.69,20250203,3445,-46.88,20240530,1637,11.79,20241210,4.34,N,060310,500,265 억,,3633555,N,N,0,N,00,N
20250325,110600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,0,3,0.00,123072193,67043,43.01,1826,1855,1826,2390,1288,1840,1835.72,6.85,0,4283,1892,1866,1834,1808,1776,1879,1821,265,550,500,1170,1,1,53059040,976,34.07,1.84,03,0.13,54.00,998.00,3445,20240530,-46.59,1637,20241210,12.40,2140,-14.02,20250121,1748,5.26,20250203,3445,-46.59,20240530,1637,12.40,20241210,4.34,N,060310,500,265 억,,3633555,N,N,0,N,00,N
20250325,100609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1839,-1,5,-0.05,86391234,47081,30.20,1826,1855,1826,2390,1288,1840,1834.95,6.85,0,5538,1892,1866,1834,1808,1776,1879,1821,265,550,500,1170,1,1,53059040,976,34.06,1.84,03,0.09,54.00,998.00,3445,20240530,-46.62,1637,20241210,12.34,2140,-14.07,20250121,1748,5.21,20250203,3445,-46.62,20240530,1637,12.34,20241210,4.34,N,060310,500,265 억,,3633555,N,N,0,N,00,N
20250325,090605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1844,4,2,0.22,26894979,14652,9.40,1826,1855,1826,2390,1288,1840,1835.58,6.85,0,4375,1892,1866,1834,1808,1776,1879,1821,265,550,500,1170,1,1,53059040,978,34.15,1.85,03,0.03,54.00,998.00,3445,20240530,-46.47,1637,20241210,12.65,2140,-13.83,20250121,1748,5.49,20250203,3445,-46.47,20240530,1637,12.65,20241210,4.34,N,060310,500,265 억,,3633555,N,N,0,N,00,N
20250324,160559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,10,2,0.55,281346723,153242,102.43,1822,1860,1802,2375,1281,1830,1835.96,6.71,0,65441,1872,1851,1833,1812,1794,1842,1803,265,545,500,1170,1,1,53059040,976,34.07,1.84,03,0.29,54.00,998.00,3445,20240530,-46.59,1637,20241210,12.40,2140,-14.02,20250121,1748,5.26,20250203,3445,-46.59,20240530,1637,12.40,20241210,4.36,N,060310,500,265 억,,3561430,N,N,0,N,00,N
20250324,150603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1833,3,2,0.16,275226196,149910,100.21,1822,1860,1802,2375,1281,1830,1835.94,6.71,0,65688,1872,1851,1833,1812,1794,1842,1803,265,545,500,1170,1,1,53059040,973,33.94,1.84,03,0.28,54.00,998.00,3445,20240530,-46.79,1637,20241210,11.97,2140,-14.35,20250121,1748,4.86,20250203,3445,-46.79,20240530,1637,11.97,20241210,4.36,N,060310,500,265 억,,3561430,N,N,0,N,00,N
20250324,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1842,12,2,0.66,255164172,138979,92.90,1822,1860,1802,2375,1281,1830,1835.99,6.71,0,63718,1872,1851,1833,1812,1794,1842,1803,265,545,500,1170,1,1,53059040,977,34.11,1.85,03,0.26,54.00,998.00,3445,20240530,-46.53,1637,20241210,12.52,2140,-13.93,20250121,1748,5.38,20250203,3445,-46.53,20240530,1637,12.52,20241210,4.36,N,060310,500,265 억,,3561430,N,N,0,N,00,N
20250324,130603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,10,2,0.55,219932095,119813,80.09,1822,1860,1802,2375,1281,1830,1835.63,6.71,0,61803,1872,1851,1833,1812,1794,1842,1803,265,545,500,1170,1,1,53059040,976,34.07,1.84,03,0.23,54.00,998.00,3445,20240530,-46.59,1637,20241210,12.40,2140,-14.02,20250121,1748,5.26,20250203,3445,-46.59,20240530,1637,12.40,20241210,4.36,N,060310,500,265 억,,3561430,N,N,0,N,00,N
20250324,120603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1844,14,2,0.77,210646785,114770,76.72,1822,1860,1802,2375,1281,1830,1835.38,6.71,0,61226,1872,1851,1833,1812,1794,1842,1803,265,545,500,1170,1,1,53059040,978,34.15,1.85,03,0.22,54.00,998.00,3445,20240530,-46.47,1637,20241210,12.65,2140,-13.83,20250121,1748,5.49,20250203,3445,-46.47,20240530,1637,12.65,20241210,4.36,N,060310,500,265 억,,3561430,N,N,0,N,00,N
20250324,110602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1841,11,2,0.60,197885671,107838,72.08,1822,1860,1802,2375,1281,1830,1835.03,6.71,0,60255,1872,1851,1833,1812,1794,1842,1803,265,545,500,1170,1,1,53059040,977,34.09,1.84,03,0.20,54.00,998.00,3445,20240530,-46.56,1637,20241210,12.46,2140,-13.97,20250121,1748,5.32,20250203,3445,-46.56,20240530,1637,12.46,20241210,4.36,N,060310,500,265 억,,3561430,N,N,0,N,00,N
20250324,100600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1843,13,2,0.71,167437168,91343,61.06,1822,1860,1802,2375,1281,1830,1833.06,6.71,0,51183,1872,1851,1833,1812,1794,1842,1803,265,545,500,1170,1,1,53059040,978,34.13,1.85,03,0.17,54.00,998.00,3445,20240530,-46.50,1637,20241210,12.58,2140,-13.88,20250121,1748,5.43,20250203,3445,-46.50,20240530,1637,12.58,20241210,4.36,N,060310,500,265 억,,3561430,N,N,0,N,00,N
20250324,090603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1833,3,2,0.16,65288129,35976,24.05,1822,1860,1802,2375,1281,1830,1814.77,6.71,0,7559,1872,1851,1833,1812,1794,1842,1803,265,545,500,1170,1,1,53059040,973,33.94,1.84,03,0.07,54.00,998.00,3445,20240530,-46.79,1637,20241210,11.97,2140,-14.35,20250121,1748,4.86,20250203,3445,-46.79,20240530,1637,11.97,20241210,4.36,N,060310,500,265 억,,3561430,N,N,0,N,00,N
20250321,160617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,-9,5,-0.49,273468452,148771,136.27,1833,1854,1815,2390,1288,1839,1838.24,6.59,0,3490,1881,1860,1849,1828,1817,1854,1822,265,551,500,1170,1,1,53059040,971,33.89,1.83,03,0.28,54.00,998.00,3445,20240530,-46.88,1637,20241210,11.79,2140,-14.49,20250121,1748,4.69,20250203,3445,-46.88,20240530,1637,11.79,20241210,4.35,N,060310,500,265 억,,3496263,N,N,0,N,00,N
20250321,150601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1839,0,3,0.00,230146847,125116,114.61,1833,1854,1815,2390,1288,1839,1839.47,6.59,0,13694,1881,1860,1849,1828,1817,1854,1822,265,551,500,1170,1,1,53059040,976,34.06,1.84,03,0.24,54.00,998.00,3445,20240530,-46.62,1637,20241210,12.34,2140,-14.07,20250121,1748,5.21,20250203,3445,-46.62,20240530,1637,12.34,20241210,4.35,N,060310,500,265 억,,3496263,N,N,0,N,00,N
20250321,140602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1847,8,2,0.44,198112328,107648,98.61,1833,1854,1815,2390,1288,1839,1840.37,6.59,0,25859,1881,1860,1849,1828,1817,1854,1822,265,551,500,1170,1,1,53059040,980,34.20,1.85,03,0.20,54.00,998.00,3445,20240530,-46.39,1637,20241210,12.83,2140,-13.69,20250121,1748,5.66,20250203,3445,-46.39,20240530,1637,12.83,20241210,4.35,N,060310,500,265 억,,3496263,N,N,0,N,00,N
20250321,130602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,9,2,0.49,179919438,97768,89.56,1833,1854,1815,2390,1288,1839,1840.27,6.59,0,22303,1881,1860,1849,1828,1817,1854,1822,265,551,500,1170,1,1,53059040,981,34.22,1.85,03,0.18,54.00,998.00,3445,20240530,-46.36,1637,20241210,12.89,2140,-13.64,20250121,1748,5.72,20250203,3445,-46.36,20240530,1637,12.89,20241210,4.35,N,060310,500,265 억,,3496263,N,N,0,N,00,N
20250321,120603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,9,2,0.49,165200853,89798,82.26,1833,1854,1815,2390,1288,1839,1839.69,6.59,0,23786,1881,1860,1849,1828,1817,1854,1822,265,551,500,1170,1,1,53059040,981,34.22,1.85,03,0.17,54.00,998.00,3445,20240530,-46.36,1637,20241210,12.89,2140,-13.64,20250121,1748,5.72,20250203,3445,-46.36,20240530,1637,12.89,20241210,4.35,N,060310,500,265 억,,3496263,N,N,0,N,00,N
20250321,110602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,11,2,0.60,151597044,82415,75.49,1833,1854,1815,2390,1288,1839,1839.44,6.59,0,19124,1881,1860,1849,1828,1817,1854,1822,265,551,500,1170,1,1,53059040,982,34.26,1.85,03,0.16,54.00,998.00,3445,20240530,-46.30,1637,20241210,13.01,2140,-13.55,20250121,1748,5.84,20250203,3445,-46.30,20240530,1637,13.01,20241210,4.35,N,060310,500,265 억,,3496263,N,N,0,N,00,N
20250321,100602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,-10,5,-0.54,59249703,32374,29.65,1833,1847,1815,2390,1288,1839,1830.14,6.59,0,-16035,1881,1860,1849,1828,1817,1854,1822,265,551,500,1170,1,1,53059040,970,33.87,1.83,03,0.06,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.35,N,060310,500,265 억,,3496263,N,N,0,N,00,N
20250321,090605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1833,-6,5,-0.33,7171959,3911,3.58,1833,1839,1833,2390,1288,1839,1833.65,6.59,0,-42,1881,1860,1849,1828,1817,1854,1822,265,551,500,1170,1,1,53059040,973,33.94,1.84,03,0.01,54.00,998.00,3445,20240530,-46.79,1637,20241210,11.97,2140,-14.35,20250121,1748,4.86,20250203,3445,-46.79,20240530,1637,11.97,20241210,4.35,N,060310,500,265 억,,3496263,N,N,0,N,00,N
20250320,160855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1839,-8,5,-0.43,201135236,109139,92.03,1847,1870,1838,2400,1293,1847,1842.93,6.62,0,-14468,1878,1862,1851,1835,1824,1857,1830,265,553,500,1180,1,1,53059040,976,34.06,1.84,03,0.21,54.00,998.00,3445,20240530,-46.62,1637,20241210,12.34,2140,-14.07,20250121,1748,5.21,20250203,3445,-46.62,20240530,1637,12.34,20241210,4.36,N,060310,500,265 억,,3511834,N,N,0,N,00,N
20250320,150601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1844,-3,5,-0.16,175488149,95194,80.27,1847,1870,1840,2400,1293,1847,1843.48,6.62,0,-10960,1878,1862,1851,1835,1824,1857,1830,265,553,500,1180,1,1,53059040,978,34.15,1.85,03,0.18,54.00,998.00,3445,20240530,-46.47,1637,20241210,12.65,2140,-13.83,20250121,1748,5.49,20250203,3445,-46.47,20240530,1637,12.65,20241210,4.36,N,060310,500,265 억,,3511834,N,N,0,N,00,N
20250320,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1846,-1,5,-0.05,144780375,78510,66.20,1847,1870,1840,2400,1293,1847,1844.10,6.62,0,-6311,1878,1862,1851,1835,1824,1857,1830,265,553,500,1180,1,1,53059040,979,34.19,1.85,03,0.15,54.00,998.00,3445,20240530,-46.42,1637,20241210,12.77,2140,-13.74,20250121,1748,5.61,20250203,3445,-46.42,20240530,1637,12.77,20241210,4.36,N,060310,500,265 억,,3511834,N,N,0,N,00,N
20250320,130602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,1,2,0.05,123102460,66756,56.29,1847,1870,1840,2400,1293,1847,1844.07,6.62,0,358,1878,1862,1851,1835,1824,1857,1830,265,553,500,1180,1,1,53059040,981,34.22,1.85,03,0.13,54.00,998.00,3445,20240530,-46.36,1637,20241210,12.89,2140,-13.64,20250121,1748,5.72,20250203,3445,-46.36,20240530,1637,12.89,20241210,4.36,N,060310,500,265 억,,3511834,N,N,0,N,00,N
20250320,120601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1846,-1,5,-0.05,88986760,48238,40.68,1847,1870,1840,2400,1293,1847,1844.74,6.62,0,2111,1878,1862,1851,1835,1824,1857,1830,265,553,500,1180,1,1,53059040,979,34.19,1.85,03,0.09,54.00,998.00,3445,20240530,-46.42,1637,20241210,12.77,2140,-13.74,20250121,1748,5.61,20250203,3445,-46.42,20240530,1637,12.77,20241210,4.36,N,060310,500,265 억,,3511834,N,N,0,N,00,N
20250320,110601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,2,2,0.11,75333182,40824,34.42,1847,1870,1840,2400,1293,1847,1845.32,6.62,0,1539,1878,1862,1851,1835,1824,1857,1830,265,553,500,1180,1,1,53059040,981,34.24,1.85,03,0.08,54.00,998.00,3445,20240530,-46.33,1637,20241210,12.95,2140,-13.60,20250121,1748,5.78,20250203,3445,-46.33,20240530,1637,12.95,20241210,4.36,N,060310,500,265 억,,3511834,N,N,0,N,00,N
20250320,100559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,3,2,0.16,48785329,26404,22.26,1847,1870,1840,2400,1293,1847,1847.65,6.62,0,1690,1878,1862,1851,1835,1824,1857,1830,265,553,500,1180,1,1,53059040,982,34.26,1.85,03,0.05,54.00,998.00,3445,20240530,-46.30,1637,20241210,13.01,2140,-13.55,20250121,1748,5.84,20250203,3445,-46.30,20240530,1637,13.01,20241210,4.36,N,060310,500,265 억,,3511834,N,N,0,N,00,N
20250320,090602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,20,2,1.08,5818096,3126,2.64,1847,1870,1847,2400,1293,1847,1861.20,6.62,0,77,1878,1862,1851,1835,1824,1857,1830,265,553,500,1180,1,1,53059040,991,34.57,1.87,03,0.01,54.00,998.00,3445,20240530,-45.81,1637,20241210,14.05,2140,-12.76,20250121,1748,6.81,20250203,3445,-45.81,20240530,1637,14.05,20241210,4.36,N,060310,500,265 억,,3511834,N,N,0,N,00,N
20250319,160558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1847,-13,5,-0.70,214061885,115527,69.62,1860,1867,1840,2415,1302,1860,1852.95,6.59,0,4918,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,980,34.20,1.85,03,0.22,54.00,998.00,3445,20240530,-46.39,1637,20241210,12.83,2140,-13.69,20250121,1748,5.66,20250203,3445,-46.39,20240530,1637,12.83,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N
20250319,150559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1859,-1,5,-0.05,198401155,107068,64.52,1860,1867,1840,2415,1302,1860,1853.04,6.59,0,5544,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,986,34.43,1.86,03,0.20,54.00,998.00,3445,20240530,-46.04,1637,20241210,13.56,2140,-13.13,20250121,1748,6.35,20250203,3445,-46.04,20240530,1637,13.56,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N
20250319,140601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1859,-1,5,-0.05,189035184,102014,61.48,1860,1867,1840,2415,1302,1860,1853.03,6.59,0,5780,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,986,34.43,1.86,03,0.19,54.00,998.00,3445,20240530,-46.04,1637,20241210,13.56,2140,-13.13,20250121,1748,6.35,20250203,3445,-46.04,20240530,1637,13.56,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N
20250319,130559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1858,-2,5,-0.11,178171195,96156,57.95,1860,1867,1840,2415,1302,1860,1852.94,6.59,0,6011,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,986,34.41,1.86,03,0.18,54.00,998.00,3445,20240530,-46.07,1637,20241210,13.50,2140,-13.18,20250121,1748,6.29,20250203,3445,-46.07,20240530,1637,13.50,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N
20250319,120559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1858,-2,5,-0.11,158923104,85760,51.68,1860,1867,1840,2415,1302,1860,1853.11,6.59,0,3370,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,986,34.41,1.86,03,0.16,54.00,998.00,3445,20240530,-46.07,1637,20241210,13.50,2140,-13.18,20250121,1748,6.29,20250203,3445,-46.07,20240530,1637,13.50,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N
20250319,110559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,-11,5,-0.59,143762707,77599,46.76,1860,1867,1840,2415,1302,1860,1852.64,6.59,0,7276,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,981,34.24,1.85,03,0.15,54.00,998.00,3445,20240530,-46.33,1637,20241210,12.95,2140,-13.60,20250121,1748,5.78,20250203,3445,-46.33,20240530,1637,12.95,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N
20250319,100600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1855,-5,5,-0.27,106905664,57646,34.74,1860,1867,1843,2415,1302,1860,1854.52,6.59,0,12503,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,984,34.35,1.86,03,0.11,54.00,998.00,3445,20240530,-46.15,1637,20241210,13.32,2140,-13.32,20250121,1748,6.12,20250203,3445,-46.15,20240530,1637,13.32,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N
20250319,090601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,7,2,0.38,5921454,3191,1.92,1860,1867,1843,2415,1302,1860,1855.67,6.59,0,492,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,991,34.57,1.87,03,0.01,54.00,998.00,3445,20240530,-45.81,1637,20241210,14.05,2140,-12.76,20250121,1748,6.81,20250203,3445,-45.81,20240530,1637,14.05,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N
20250318,160557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1860,-17,5,-0.91,306158455,165104,99.05,1865,1881,1841,2440,1314,1877,1854.34,6.64,0,-25894,1915,1895,1869,1849,1823,1906,1860,265,563,500,1200,1,1,53059040,987,34.44,1.86,03,0.31,54.00,998.00,3445,20240530,-46.01,1637,20241210,13.62,2140,-13.08,20250121,1748,6.41,20250203,3445,-46.01,20240530,1637,13.62,20241210,4.43,N,060310,500,265 억,,3524323,N,N,0,N,00,N
20250318,150600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1860,-17,5,-0.91,296461421,159890,95.92,1865,1881,1841,2440,1314,1877,1854.16,6.64,0,-22523,1915,1895,1869,1849,1823,1906,1860,265,563,500,1200,1,1,53059040,987,34.44,1.86,03,0.30,54.00,998.00,3445,20240530,-46.01,1637,20241210,13.62,2140,-13.08,20250121,1748,6.41,20250203,3445,-46.01,20240530,1637,13.62,20241210,4.43,N,060310,500,265 억,,3524323,N,N,0,N,00,N
20250318,140558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,-28,5,-1.49,203523874,109695,65.81,1865,1881,1841,2440,1314,1877,1855.36,6.64,0,-25001,1915,1895,1869,1849,1823,1906,1860,265,563,500,1200,1,1,53059040,981,34.24,1.85,03,0.21,54.00,998.00,3445,20240530,-46.33,1637,20241210,12.95,2140,-13.60,20250121,1748,5.78,20250203,3445,-46.33,20240530,1637,12.95,20241210,4.43,N,060310,500,265 억,,3524323,N,N,0,N,00,N
20250318,130557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1854,-23,5,-1.23,164607839,88736,53.24,1865,1881,1841,2440,1314,1877,1855.03,6.64,0,-17954,1915,1895,1869,1849,1823,1906,1860,265,563,500,1200,1,1,53059040,984,34.33,1.86,03,0.17,54.00,998.00,3445,20240530,-46.18,1637,20241210,13.26,2140,-13.36,20250121,1748,6.06,20250203,3445,-46.18,20240530,1637,13.26,20241210,4.43,N,060310,500,265 억,,3524323,N,N,0,N,00,N
20250318,120557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1852,-25,5,-1.33,129982773,70069,42.04,1865,1881,1841,2440,1314,1877,1855.07,6.64,0,-21538,1915,1895,1869,1849,1823,1906,1860,265,563,500,1200,1,1,53059040,983,34.30,1.86,03,0.13,54.00,998.00,3445,20240530,-46.24,1637,20241210,13.13,2140,-13.46,20250121,1748,5.95,20250203,3445,-46.24,20240530,1637,13.13,20241210,4.43,N,060310,500,265 억,,3524323,N,N,0,N,00,N
20250318,110556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1857,-20,5,-1.07,107559131,57998,34.80,1865,1881,1841,2440,1314,1877,1854.53,6.64,0,-17767,1915,1895,1869,1849,1823,1906,1860,265,563,500,1200,1,1,53059040,985,34.39,1.86,03,0.11,54.00,998.00,3445,20240530,-46.10,1637,20241210,13.44,2140,-13.22,20250121,1748,6.24,20250203,3445,-46.10,20240530,1637,13.44,20241210,4.43,N,060310,500,265 억,,3524323,N,N,0,N,00,N
20250318,100558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1841,-36,5,-1.92,65166525,35102,21.06,1865,1881,1841,2440,1314,1877,1856.49,6.64,0,-18246,1915,1895,1869,1849,1823,1906,1860,265,563,500,1200,1,1,53059040,977,34.09,1.84,03,0.07,54.00,998.00,3445,20240530,-46.56,1637,20241210,12.46,2140,-13.97,20250121,1748,5.32,20250203,3445,-46.56,20240530,1637,12.46,20241210,4.43,N,060310,500,265 억,,3524323,N,N,0,N,00,N
20250318,090600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1870,-7,5,-0.37,7274484,3893,2.34,1865,1881,1865,2440,1314,1877,1868.61,6.64,0,-593,1915,1895,1869,1849,1823,1906,1860,265,563,500,1200,1,1,53059040,992,34.63,1.87,03,0.01,54.00,998.00,3445,20240530,-45.72,1637,20241210,14.23,2140,-12.62,20250121,1748,6.98,20250203,3445,-45.72,20240530,1637,14.23,20241210,4.43,N,060310,500,265 억,,3524323,N,N,0,N,00,N
20250317,160556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1877,35,2,1.90,311038409,166435,168.91,1843,1889,1843,2390,1290,1842,1868.78,6.56,0,40058,1878,1860,1836,1818,1794,1869,1827,265,548,500,1170,1,1,53059040,996,34.76,1.88,03,0.31,54.00,998.00,3445,20240530,-45.52,1637,20241210,14.66,2140,-12.29,20250121,1748,7.38,20250203,3445,-45.52,20240530,1637,14.66,20241210,4.46,N,060310,500,265 억,,3481655,N,N,0,N,00,N
20250317,150555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1873,31,2,1.68,293277257,156968,159.30,1843,1889,1843,2390,1290,1842,1868.39,6.56,0,38908,1878,1860,1836,1818,1794,1869,1827,265,548,500,1170,1,1,53059040,994,34.69,1.88,03,0.30,54.00,998.00,3445,20240530,-45.63,1637,20241210,14.42,2140,-12.48,20250121,1748,7.15,20250203,3445,-45.63,20240530,1637,14.42,20241210,4.46,N,060310,500,265 억,,3481655,N,N,0,N,00,N
20250317,140557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1874,32,2,1.74,276668091,148090,150.29,1843,1889,1843,2390,1290,1842,1868.24,6.56,0,38977,1878,1860,1836,1818,1794,1869,1827,265,548,500,1170,1,1,53059040,994,34.70,1.88,03,0.28,54.00,998.00,3445,20240530,-45.60,1637,20241210,14.48,2140,-12.43,20250121,1748,7.21,20250203,3445,-45.60,20240530,1637,14.48,20241210,4.46,N,060310,500,265 억,,3481655,N,N,0,N,00,N
20250317,130555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1869,27,2,1.47,232716320,124587,126.44,1843,1889,1843,2390,1290,1842,1867.90,6.56,0,26599,1878,1860,1836,1818,1794,1869,1827,265,548,500,1170,1,1,53059040,992,34.61,1.87,03,0.23,54.00,998.00,3445,20240530,-45.75,1637,20241210,14.17,2140,-12.66,20250121,1748,6.92,20250203,3445,-45.75,20240530,1637,14.17,20241210,4.46,N,060310,500,265 억,,3481655,N,N,0,N,00,N
20250317,120555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1870,28,2,1.52,214725401,114947,116.66,1843,1889,1843,2390,1290,1842,1868.04,6.56,0,26859,1878,1860,1836,1818,1794,1869,1827,265,548,500,1170,1,1,53059040,992,34.63,1.87,03,0.22,54.00,998.00,3445,20240530,-45.72,1637,20241210,14.23,2140,-12.62,20250121,1748,6.98,20250203,3445,-45.72,20240530,1637,14.23,20241210,4.46,N,060310,500,265 억,,3481655,N,N,0,N,00,N
20250317,110557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1870,28,2,1.52,182124469,97476,98.93,1843,1889,1843,2390,1290,1842,1868.40,6.56,0,14423,1878,1860,1836,1818,1794,1869,1827,265,548,500,1170,1,1,53059040,992,34.63,1.87,03,0.18,54.00,998.00,3445,20240530,-45.72,1637,20241210,14.23,2140,-12.62,20250121,1748,6.98,20250203,3445,-45.72,20240530,1637,14.23,20241210,4.46,N,060310,500,265 억,,3481655,N,N,0,N,00,N
20250317,100556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1878,36,2,1.95,110089572,59014,59.89,1843,1878,1843,2390,1290,1842,1865.48,6.56,0,14373,1878,1860,1836,1818,1794,1869,1827,265,548,500,1170,1,1,53059040,996,34.78,1.88,03,0.11,54.00,998.00,3445,20240530,-45.49,1637,20241210,14.72,2140,-12.24,20250121,1748,7.44,20250203,3445,-45.49,20240530,1637,14.72,20241210,4.46,N,060310,500,265 억,,3481655,N,N,0,N,00,N
20250317,090556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1863,21,2,1.14,31579666,17044,17.30,1843,1863,1843,2390,1290,1842,1852.83,6.56,0,94,1878,1860,1836,1818,1794,1869,1827,265,548,500,1170,1,1,53059040,988,34.50,1.87,03,0.03,54.00,998.00,3445,20240530,-45.92,1637,20241210,13.81,2140,-12.94,20250121,1748,6.58,20250203,3445,-45.92,20240530,1637,13.81,20241210,4.46,N,060310,500,265 억,,3481655,N,N,0,N,00,N
20250314,160554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1842,13,2,0.71,177166840,96286,50.19,1812,1854,1812,2375,1281,1829,1840.01,6.47,0,48192,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,977,34.11,1.85,03,0.18,54.00,998.00,3445,20240530,-46.53,1637,20241210,12.52,2140,-13.93,20250121,1748,5.38,20250203,3445,-46.53,20240530,1637,12.52,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N
20250314,150558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1845,16,2,0.87,157748570,85736,44.69,1812,1854,1812,2375,1281,1829,1839.93,6.47,0,42292,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,979,34.17,1.85,03,0.16,54.00,998.00,3445,20240530,-46.44,1637,20241210,12.71,2140,-13.79,20250121,1748,5.55,20250203,3445,-46.44,20240530,1637,12.71,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N
20250314,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1846,17,2,0.93,147966095,80426,41.93,1812,1854,1812,2375,1281,1829,1839.78,6.47,0,38994,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,979,34.19,1.85,03,0.15,54.00,998.00,3445,20240530,-46.42,1637,20241210,12.77,2140,-13.74,20250121,1748,5.61,20250203,3445,-46.42,20240530,1637,12.77,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N
20250314,130553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,21,2,1.15,142391781,77406,40.35,1812,1854,1812,2375,1281,1829,1839.54,6.47,0,37541,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,982,34.26,1.85,03,0.15,54.00,998.00,3445,20240530,-46.30,1637,20241210,13.01,2140,-13.55,20250121,1748,5.84,20250203,3445,-46.30,20240530,1637,13.01,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N
20250314,120556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,21,2,1.15,137285535,74626,38.90,1812,1854,1812,2375,1281,1829,1839.65,6.47,0,36388,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,982,34.26,1.85,03,0.14,54.00,998.00,3445,20240530,-46.30,1637,20241210,13.01,2140,-13.55,20250121,1748,5.84,20250203,3445,-46.30,20240530,1637,13.01,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N
20250314,110554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1837,8,2,0.44,88053373,47964,25.00,1812,1848,1812,2375,1281,1829,1835.82,6.47,0,24227,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,975,34.02,1.84,03,0.09,54.00,998.00,3445,20240530,-46.68,1637,20241210,12.22,2140,-14.16,20250121,1748,5.09,20250203,3445,-46.68,20240530,1637,12.22,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N
20250314,100555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1831,2,2,0.11,70285543,38251,19.94,1812,1848,1812,2375,1281,1829,1837.48,6.47,0,23357,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,972,33.91,1.83,03,0.07,54.00,998.00,3445,20240530,-46.85,1637,20241210,11.85,2140,-14.44,20250121,1748,4.75,20250203,3445,-46.85,20240530,1637,11.85,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N
20250314,090557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,1,2,0.05,10804676,5898,3.07,1812,1839,1812,2375,1281,1829,1831.92,6.47,0,5092,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,971,33.89,1.83,03,0.01,54.00,998.00,3445,20240530,-46.88,1637,20241210,11.79,2140,-14.49,20250121,1748,4.69,20250203,3445,-46.88,20240530,1637,11.79,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N
20250313,160551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,-21,5,-1.14,352504334,190879,146.32,1870,1887,1829,2405,1295,1850,1846.74,6.52,0,-70588,1886,1868,1839,1821,1792,1877,1830,265,555,500,1180,1,1,53059040,970,33.87,1.83,03,0.36,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.52,N,060310,500,265 억,,3456913,N,N,0,N,00,N
20250313,150551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1832,-18,5,-0.97,327312000,177112,135.77,1870,1887,1832,2405,1295,1850,1848.05,6.52,0,-67882,1886,1868,1839,1821,1792,1877,1830,265,555,500,1180,1,1,53059040,972,33.93,1.84,03,0.33,54.00,998.00,3445,20240530,-46.82,1637,20241210,11.91,2140,-14.39,20250121,1748,4.81,20250203,3445,-46.82,20240530,1637,11.91,20241210,4.52,N,060310,500,265 억,,3456913,N,N,0,N,00,N
20250313,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1832,-18,5,-0.97,304405436,164627,126.20,1870,1887,1832,2405,1295,1850,1849.06,6.52,0,-57472,1886,1868,1839,1821,1792,1877,1830,265,555,500,1180,1,1,53059040,972,33.93,1.84,03,0.31,54.00,998.00,3445,20240530,-46.82,1637,20241210,11.91,2140,-14.39,20250121,1748,4.81,20250203,3445,-46.82,20240530,1637,11.91,20241210,4.52,N,060310,500,265 억,,3456913,N,N,0,N,00,N
20250313,130551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1838,-12,5,-0.65,245544625,132539,101.60,1870,1887,1838,2405,1295,1850,1852.62,6.52,0,-41324,1886,1868,1839,1821,1792,1877,1830,265,555,500,1180,1,1,53059040,975,34.04,1.84,03,0.25,54.00,998.00,3445,20240530,-46.65,1637,20241210,12.28,2140,-14.11,20250121,1748,5.15,20250203,3445,-46.65,20240530,1637,12.28,20241210,4.52,N,060310,500,265 억,,3456913,N,N,0,N,00,N
20250313,120551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1839,-11,5,-0.59,221053080,119229,91.40,1870,1887,1839,2405,1295,1850,1854.02,6.52,0,-31449,1886,1868,1839,1821,1792,1877,1830,265,555,500,1180,1,1,53059040,976,34.06,1.84,03,0.22,54.00,998.00,3445,20240530,-46.62,1637,20241210,12.34,2140,-14.07,20250121,1748,5.21,20250203,3445,-46.62,20240530,1637,12.34,20241210,4.52,N,060310,500,265 억,,3456913,N,N,0,N,00,N
20250313,110550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1851,1,2,0.05,128504471,69118,52.98,1870,1887,1845,2405,1295,1850,1859.20,6.52,0,4530,1886,1868,1839,1821,1792,1877,1830,265,555,500,1180,1,1,53059040,982,34.28,1.85,03,0.13,54.00,998.00,3445,20240530,-46.27,1637,20241210,13.07,2140,-13.50,20250121,1748,5.89,20250203,3445,-46.27,20240530,1637,13.07,20241210,4.52,N,060310,500,265 억,,3456913,N,N,0,N,00,N
20250313,100550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,-1,5,-0.05,95938462,51489,39.47,1870,1887,1846,2405,1295,1850,1863.28,6.52,0,3804,1886,1868,1839,1821,1792,1877,1830,265,555,500,1180,1,1,53059040,981,34.24,1.85,03,0.10,54.00,998.00,3445,20240530,-46.33,1637,20241210,12.95,2140,-13.60,20250121,1748,5.78,20250203,3445,-46.33,20240530,1637,12.95,20241210,4.52,N,060310,500,265 억,,3456913,N,N,0,N,00,N
20250313,090552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1885,35,2,1.89,45551477,24370,18.68,1870,1887,1853,2405,1295,1850,1869.16,6.52,0,14865,1886,1868,1839,1821,1792,1877,1830,265,555,500,1180,1,1,53059040,1000,34.91,1.89,03,0.05,54.00,998.00,3445,20240530,-45.28,1637,20241210,15.15,2140,-11.92,20250121,1748,7.84,20250203,3445,-45.28,20240530,1637,15.15,20241210,4.52,N,060310,500,265 억,,3456913,N,N,0,N,00,N
20250312,160548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,25,2,1.37,236780882,128548,43.06,1810,1857,1810,2370,1278,1825,1841.97,6.46,0,26806,1884,1854,1807,1777,1730,1869,1792,265,545,500,1160,1,1,53059040,982,34.26,1.85,03,0.24,54.00,998.00,3445,20240530,-46.30,1637,20241210,13.01,2140,-13.55,20250121,1748,5.84,20250203,3445,-46.30,20240530,1637,13.01,20241210,4.44,N,060310,500,265 억,,3428425,N,N,0,N,00,N
20250312,150549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1854,29,2,1.59,230171525,124984,41.86,1810,1856,1810,2370,1278,1825,1841.61,6.46,0,26590,1884,1854,1807,1777,1730,1869,1792,265,545,500,1160,1,1,53059040,984,34.33,1.86,03,0.24,54.00,998.00,3445,20240530,-46.18,1637,20241210,13.26,2140,-13.36,20250121,1748,6.06,20250203,3445,-46.18,20240530,1637,13.26,20241210,4.44,N,060310,500,265 억,,3428425,N,N,0,N,00,N
20250312,140548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,25,2,1.37,177524595,96514,32.33,1810,1853,1810,2370,1278,1825,1839.37,6.46,0,17747,1884,1854,1807,1777,1730,1869,1792,265,545,500,1160,1,1,53059040,982,34.26,1.85,03,0.18,54.00,998.00,3445,20240530,-46.30,1637,20241210,13.01,2140,-13.55,20250121,1748,5.84,20250203,3445,-46.30,20240530,1637,13.01,20241210,4.44,N,060310,500,265 억,,3428425,N,N,0,N,00,N
20250312,130548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1852,27,2,1.48,151140374,82233,27.54,1810,1853,1810,2370,1278,1825,1837.96,6.46,0,20266,1884,1854,1807,1777,1730,1869,1792,265,545,500,1160,1,1,53059040,983,34.30,1.86,03,0.15,54.00,998.00,3445,20240530,-46.24,1637,20241210,13.13,2140,-13.46,20250121,1748,5.95,20250203,3445,-46.24,20240530,1637,13.13,20241210,4.44,N,060310,500,265 억,,3428425,N,N,0,N,00,N
20250312,120550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,15,2,0.82,77134293,42176,14.13,1810,1840,1810,2370,1278,1825,1828.87,6.46,0,3701,1884,1854,1807,1777,1730,1869,1792,265,545,500,1160,1,1,53059040,976,34.07,1.84,03,0.08,54.00,998.00,3445,20240530,-46.59,1637,20241210,12.40,2140,-14.02,20250121,1748,5.26,20250203,3445,-46.59,20240530,1637,12.40,20241210,4.44,N,060310,500,265 억,,3428425,N,N,0,N,00,N
20250312,110545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1834,9,2,0.49,52008329,28489,9.54,1810,1836,1810,2370,1278,1825,1825.56,6.46,0,2998,1884,1854,1807,1777,1730,1869,1792,265,545,500,1160,1,1,53059040,973,33.96,1.84,03,0.05,54.00,998.00,3445,20240530,-46.76,1637,20241210,12.03,2140,-14.30,20250121,1748,4.92,20250203,3445,-46.76,20240530,1637,12.03,20241210,4.44,N,060310,500,265 억,,3428425,N,N,0,N,00,N
20250312,100548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,4,2,0.22,26948470,14769,4.95,1810,1836,1810,2370,1278,1825,1824.66,6.46,0,-402,1884,1854,1807,1777,1730,1869,1792,265,545,500,1160,1,1,53059040,970,33.87,1.83,03,0.03,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.44,N,060310,500,265 억,,3428425,N,N,0,N,00,N
20250312,090550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,4,2,0.22,6816269,3764,1.26,1810,1832,1810,2370,1278,1825,1810.78,6.46,0,6,1884,1854,1807,1777,1730,1869,1792,265,545,500,1160,1,1,53059040,970,33.87,1.83,03,0.01,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.44,N,060310,500,265 억,,3428425,N,N,0,N,00,N
20250311,160542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1825,-1,5,-0.05,533942849,297104,120.62,1780,1837,1760,2370,1279,1826,1797.07,6.29,0,39068,1925,1875,1845,1795,1765,1860,1780,265,544,500,1160,1,1,53059040,968,33.80,1.83,03,0.56,54.00,998.00,3445,20240530,-47.02,1637,20241210,11.48,2140,-14.72,20250121,1748,4.41,20250203,3445,-47.02,20240530,1637,11.48,20241210,4.51,N,060310,500,265 억,,3339631,N,N,0,N,00,N
20250311,150546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,3,2,0.16,503187392,280236,113.78,1780,1837,1760,2370,1279,1826,1795.58,6.29,0,37827,1925,1875,1845,1795,1765,1860,1780,265,544,500,1160,1,1,53059040,970,33.87,1.83,03,0.53,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.51,N,060310,500,265 억,,3339631,N,N,0,N,00,N
20250311,140546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1832,6,2,0.33,494864154,275661,111.92,1780,1837,1760,2370,1279,1826,1795.19,6.29,0,37470,1925,1875,1845,1795,1765,1860,1780,265,544,500,1160,1,1,53059040,972,33.93,1.84,03,0.52,54.00,998.00,3445,20240530,-46.82,1637,20241210,11.91,2140,-14.39,20250121,1748,4.81,20250203,3445,-46.82,20240530,1637,11.91,20241210,4.51,N,060310,500,265 억,,3339631,N,N,0,N,00,N
20250311,130545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,3,2,0.16,466050226,259848,105.50,1780,1837,1760,2370,1279,1826,1793.55,6.29,0,35401,1925,1875,1845,1795,1765,1860,1780,265,544,500,1160,1,1,53059040,970,33.87,1.83,03,0.49,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.51,N,060310,500,265 억,,3339631,N,N,0,N,00,N
20250311,120545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1833,7,2,0.38,437885954,244393,99.22,1780,1837,1760,2370,1279,1826,1791.73,6.29,0,37012,1925,1875,1845,1795,1765,1860,1780,265,544,500,1160,1,1,53059040,973,33.94,1.84,03,0.46,54.00,998.00,3445,20240530,-46.79,1637,20241210,11.97,2140,-14.35,20250121,1748,4.86,20250203,3445,-46.79,20240530,1637,11.97,20241210,4.51,N,060310,500,265 억,,3339631,N,N,0,N,00,N
20250311,110544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1826,0,3,0.00,416043043,232465,94.38,1780,1836,1760,2370,1279,1826,1789.70,6.29,0,31936,1925,1875,1845,1795,1765,1860,1780,265,544,500,1160,1,1,53059040,969,33.81,1.83,03,0.44,54.00,998.00,3445,20240530,-47.00,1637,20241210,11.55,2140,-14.67,20250121,1748,4.46,20250203,3445,-47.00,20240530,1637,11.55,20241210,4.51,N,060310,500,265 억,,3339631,N,N,0,N,00,N
20250311,100546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1804,-22,5,-1.20,364818954,204278,82.94,1780,1836,1760,2370,1279,1826,1785.89,6.29,0,26228,1925,1875,1845,1795,1765,1860,1780,265,544,500,1160,1,1,53059040,957,33.41,1.81,03,0.39,54.00,998.00,3445,20240530,-47.63,1637,20241210,10.20,2140,-15.70,20250121,1748,3.20,20250203,3445,-47.63,20240530,1637,10.20,20241210,4.51,N,060310,500,265 억,,3339631,N,N,0,N,00,N
20250311,090546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1780,-46,5,-2.52,37157981,20930,8.50,1780,1810,1760,2370,1279,1826,1775.35,6.29,0,1012,1925,1875,1845,1795,1765,1860,1780,265,544,500,1160,1,1,53059040,944,32.96,1.78,03,0.04,54.00,998.00,3445,20240530,-48.33,1637,20241210,8.74,2140,-16.82,20250121,1748,1.83,20250203,3445,-48.33,20240530,1637,8.74,20241210,4.51,N,060310,500,265 억,,3339631,N,N,0,N,00,N
20250310,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1826,-50,5,-2.67,447780873,243765,117.30,1880,1895,1815,2435,1314,1876,1837.00,6.44,0,-78150,1933,1904,1855,1826,1777,1919,1841,265,559,500,1200,1,1,53059040,969,33.81,1.83,03,0.46,54.00,998.00,3445,20240530,-47.00,1637,20241210,11.55,2140,-14.67,20250121,1748,4.46,20250203,3445,-47.00,20240530,1637,11.55,20241210,4.50,N,060310,500,265 억,,3416803,N,N,0,N,00,N
20250310,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1820,-56,5,-2.99,421519619,229361,110.37,1880,1895,1815,2435,1314,1876,1837.80,6.44,0,-71822,1933,1904,1855,1826,1777,1919,1841,265,559,500,1200,1,1,53059040,966,33.70,1.82,03,0.43,54.00,998.00,3445,20240530,-47.17,1637,20241210,11.18,2140,-14.95,20250121,1748,4.12,20250203,3445,-47.17,20240530,1637,11.18,20241210,4.50,N,060310,500,265 억,,3416803,N,N,0,N,00,N
20250310,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1826,-50,5,-2.67,339103871,184118,88.60,1880,1895,1826,2435,1314,1876,1841.77,6.44,0,-61574,1933,1904,1855,1826,1777,1919,1841,265,559,500,1200,1,1,53059040,969,33.81,1.83,03,0.35,54.00,998.00,3445,20240530,-47.00,1637,20241210,11.55,2140,-14.67,20250121,1748,4.46,20250203,3445,-47.00,20240530,1637,11.55,20241210,4.50,N,060310,500,265 억,,3416803,N,N,0,N,00,N
20250310,130543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1831,-45,5,-2.40,282622219,153263,73.75,1880,1895,1831,2435,1314,1876,1844.03,6.44,0,-40986,1933,1904,1855,1826,1777,1919,1841,265,559,500,1200,1,1,53059040,972,33.91,1.83,03,0.29,54.00,998.00,3445,20240530,-46.85,1637,20241210,11.85,2140,-14.44,20250121,1748,4.75,20250203,3445,-46.85,20240530,1637,11.85,20241210,4.50,N,060310,500,265 억,,3416803,N,N,0,N,00,N
20250310,120541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,-36,5,-1.92,231031759,125177,60.24,1880,1895,1836,2435,1314,1876,1845.64,6.44,0,-26456,1933,1904,1855,1826,1777,1919,1841,265,559,500,1200,1,1,53059040,976,34.07,1.84,03,0.24,54.00,998.00,3445,20240530,-46.59,1637,20241210,12.40,2140,-14.02,20250121,1748,5.26,20250203,3445,-46.59,20240530,1637,12.40,20241210,4.50,N,060310,500,265 억,,3416803,N,N,0,N,00,N
20250310,110541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1845,-31,5,-1.65,178311968,96515,46.44,1880,1895,1839,2435,1314,1876,1847.51,6.44,0,-19419,1933,1904,1855,1826,1777,1919,1841,265,559,500,1200,1,1,53059040,979,34.17,1.85,03,0.18,54.00,998.00,3445,20240530,-46.44,1637,20241210,12.71,2140,-13.79,20250121,1748,5.55,20250203,3445,-46.44,20240530,1637,12.71,20241210,4.50,N,060310,500,265 억,,3416803,N,N,0,N,00,N
20250310,100542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1845,-31,5,-1.65,128510402,69470,33.43,1880,1895,1839,2435,1314,1876,1849.87,6.44,0,-13513,1933,1904,1855,1826,1777,1919,1841,265,559,500,1200,1,1,53059040,979,34.17,1.85,03,0.13,54.00,998.00,3445,20240530,-46.44,1637,20241210,12.71,2140,-13.79,20250121,1748,5.55,20250203,3445,-46.44,20240530,1637,12.71,20241210,4.50,N,060310,500,265 억,,3416803,N,N,0,N,00,N
20250310,090542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1891,15,2,0.80,7878264,4184,2.01,1880,1895,1862,2435,1314,1876,1882.95,6.44,0,-2690,1933,1904,1855,1826,1777,1919,1841,265,559,500,1200,1,1,53059040,1003,35.02,1.89,03,0.01,54.00,998.00,3445,20240530,-45.11,1637,20241210,15.52,2140,-11.64,20250121,1748,8.18,20250203,3445,-45.11,20240530,1637,15.52,20241210,4.50,N,060310,500,265 억,,3416803,N,N,0,N,00,N
20250307,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1876,48,2,2.63,384271781,207803,82.96,1816,1884,1806,2375,1280,1828,1849.21,6.35,0,46438,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,995,34.74,1.88,03,0.39,54.00,998.00,3445,20240530,-45.54,1637,20241210,14.60,2140,-12.34,20250121,1748,7.32,20250203,3445,-45.54,20240530,1637,14.60,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N
20250307,150543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1870,42,2,2.30,345394586,187075,74.68,1816,1872,1806,2375,1280,1828,1846.29,6.35,0,40526,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,992,34.63,1.87,03,0.35,54.00,998.00,3445,20240530,-45.72,1637,20241210,14.23,2140,-12.62,20250121,1748,6.98,20250203,3445,-45.72,20240530,1637,14.23,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N
20250307,140540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1863,35,2,1.91,294408738,159699,63.75,1816,1872,1806,2375,1280,1828,1843.53,6.35,0,38813,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,988,34.50,1.87,03,0.30,54.00,998.00,3445,20240530,-45.92,1637,20241210,13.81,2140,-12.94,20250121,1748,6.58,20250203,3445,-45.92,20240530,1637,13.81,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N
20250307,130542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,39,2,2.13,274048410,148776,59.39,1816,1867,1806,2375,1280,1828,1842.03,6.35,0,36314,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,991,34.57,1.87,03,0.28,54.00,998.00,3445,20240530,-45.81,1637,20241210,14.05,2140,-12.76,20250121,1748,6.81,20250203,3445,-45.81,20240530,1637,14.05,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N
20250307,120542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1852,24,2,1.31,236102537,128335,51.23,1816,1867,1806,2375,1280,1828,1839.74,6.35,0,24673,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,983,34.30,1.86,03,0.24,54.00,998.00,3445,20240530,-46.24,1637,20241210,13.13,2140,-13.46,20250121,1748,5.95,20250203,3445,-46.24,20240530,1637,13.13,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N
20250307,110541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1858,30,2,1.64,213233281,115953,46.29,1816,1867,1806,2375,1280,1828,1838.97,6.35,0,22351,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,986,34.41,1.86,03,0.22,54.00,998.00,3445,20240530,-46.07,1637,20241210,13.50,2140,-13.18,20250121,1748,6.29,20250203,3445,-46.07,20240530,1637,13.50,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N
20250307,100539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1845,17,2,0.93,131096123,71556,28.57,1816,1852,1806,2375,1280,1828,1832.08,6.35,0,16123,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,979,34.17,1.85,03,0.13,54.00,998.00,3445,20240530,-46.44,1637,20241210,12.71,2140,-13.79,20250121,1748,5.55,20250203,3445,-46.44,20240530,1637,12.71,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N
20250307,090543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1817,-11,5,-0.60,47604687,26243,10.48,1816,1828,1806,2375,1280,1828,1813.97,6.35,0,-2531,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,964,33.65,1.82,03,0.05,54.00,998.00,3445,20240530,-47.26,1637,20241210,11.00,2140,-15.09,20250121,1748,3.95,20250203,3445,-47.26,20240530,1637,11.00,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N
20250306,160539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1828,-25,5,-1.35,456156313,249509,126.45,1853,1865,1818,2405,1298,1853,1828.22,6.44,0,-44890,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,970,33.85,1.83,03,0.47,54.00,998.00,3445,20240530,-46.94,1637,20241210,11.67,2140,-14.58,20250121,1748,4.58,20250203,3445,-46.94,20240530,1637,11.67,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,-24,5,-1.30,419962726,229708,116.41,1853,1865,1818,2405,1298,1853,1828.25,6.44,0,-40742,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,970,33.87,1.83,03,0.43,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,140537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1836,-17,5,-0.92,370090486,202409,102.58,1853,1865,1818,2405,1298,1853,1828.43,6.44,0,-34427,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,974,34.00,1.84,03,0.38,54.00,998.00,3445,20240530,-46.71,1637,20241210,12.16,2140,-14.21,20250121,1748,5.03,20250203,3445,-46.71,20240530,1637,12.16,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,130538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1828,-25,5,-1.35,317130653,173384,87.87,1853,1865,1818,2405,1298,1853,1829.07,6.44,0,-31018,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,970,33.85,1.83,03,0.33,54.00,998.00,3445,20240530,-46.94,1637,20241210,11.67,2140,-14.58,20250121,1748,4.58,20250203,3445,-46.94,20240530,1637,11.67,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,120538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,-23,5,-1.24,297348697,162551,82.38,1853,1865,1818,2405,1298,1853,1829.26,6.44,0,-27647,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,971,33.89,1.83,03,0.31,54.00,998.00,3445,20240530,-46.88,1637,20241210,11.79,2140,-14.49,20250121,1748,4.69,20250203,3445,-46.88,20240530,1637,11.79,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,110535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1827,-26,5,-1.40,239649588,130894,66.33,1853,1865,1818,2405,1298,1853,1830.87,6.44,0,-31611,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,969,33.83,1.83,03,0.25,54.00,998.00,3445,20240530,-46.97,1637,20241210,11.61,2140,-14.63,20250121,1748,4.52,20250203,3445,-46.97,20240530,1637,11.61,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,100537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,-24,5,-1.30,169758335,92545,46.90,1853,1865,1822,2405,1298,1853,1834.33,6.44,0,-24444,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,970,33.87,1.83,03,0.17,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,090541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,-5,5,-0.27,13225318,7137,3.62,1853,1865,1848,2405,1298,1853,1853.06,6.44,0,-1174,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,981,34.22,1.85,03,0.01,54.00,998.00,3445,20240530,-46.36,1637,20241210,12.89,2140,-13.64,20250121,1748,5.72,20250203,3445,-46.36,20240530,1637,12.89,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250305,160532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1853,15,2,0.82,361856949,197104,70.08,1836,1870,1820,2385,1287,1838,1835.87,6.40,0,20636,1926,1881,1853,1808,1780,1868,1795,265,547,500,1170,1,1,53059040,983,34.31,1.86,03,0.37,54.00,998.00,3445,20240530,-46.21,1637,20241210,13.19,2140,-13.41,20250121,1748,6.01,20250203,3445,-46.21,20240530,1637,13.19,20241210,4.56,N,060310,500,265 억,,3395539,N,N,0,N,00,N
20250305,150534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1847,9,2,0.49,347844040,189524,67.38,1836,1870,1820,2385,1287,1838,1835.36,6.40,0,21212,1926,1881,1853,1808,1780,1868,1795,265,547,500,1170,1,1,53059040,980,34.20,1.85,03,0.36,54.00,998.00,3445,20240530,-46.39,1637,20241210,12.83,2140,-13.69,20250121,1748,5.66,20250203,3445,-46.39,20240530,1637,12.83,20241210,4.56,N,060310,500,265 억,,3395539,N,N,0,N,00,N
20250305,140532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1838,0,3,0.00,270536548,147437,52.42,1836,1870,1820,2385,1287,1838,1834.93,6.40,0,4400,1926,1881,1853,1808,1780,1868,1795,265,547,500,1170,1,1,53059040,975,34.04,1.84,03,0.28,54.00,998.00,3445,20240530,-46.65,1637,20241210,12.28,2140,-14.11,20250121,1748,5.15,20250203,3445,-46.65,20240530,1637,12.28,20241210,4.56,N,060310,500,265 억,,3395539,N,N,0,N,00,N
20250305,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1834,-4,5,-0.22,219582443,119647,42.54,1836,1870,1820,2385,1287,1838,1835.25,6.40,0,-2351,1926,1881,1853,1808,1780,1868,1795,265,547,500,1170,1,1,53059040,973,33.96,1.84,03,0.23,54.00,998.00,3445,20240530,-46.76,1637,20241210,12.03,2140,-14.30,20250121,1748,4.92,20250203,3445,-46.76,20240530,1637,12.03,20241210,4.56,N,060310,500,265 억,,3395539,N,N,0,N,00,N
20250305,120534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1839,1,2,0.05,177664725,96680,34.37,1836,1870,1820,2385,1287,1838,1837.66,6.40,0,-10870,1926,1881,1853,1808,1780,1868,1795,265,547,500,1170,1,1,53059040,976,34.06,1.84,03,0.18,54.00,998.00,3445,20240530,-46.62,1637,20241210,12.34,2140,-14.07,20250121,1748,5.21,20250203,3445,-46.62,20240530,1637,12.34,20241210,4.56,N,060310,500,265 억,,3395539,N,N,0,N,00,N
20250305,110530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1842,4,2,0.22,117832743,64028,22.76,1836,1870,1833,2385,1287,1838,1840.33,6.40,0,-648,1926,1881,1853,1808,1780,1868,1795,265,547,500,1170,1,1,53059040,977,34.11,1.85,03,0.12,54.00,998.00,3445,20240530,-46.53,1637,20241210,12.52,2140,-13.93,20250121,1748,5.38,20250203,3445,-46.53,20240530,1637,12.52,20241210,4.56,N,060310,500,265 억,,3395539,N,N,0,N,00,N
20250305,100533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1834,-4,5,-0.22,91599020,49769,17.69,1836,1870,1834,2385,1287,1838,1840.48,6.40,0,-6866,1926,1881,1853,1808,1780,1868,1795,265,547,500,1170,1,1,53059040,973,33.96,1.84,03,0.09,54.00,998.00,3445,20240530,-46.76,1637,20241210,12.03,2140,-14.30,20250121,1748,4.92,20250203,3445,-46.76,20240530,1637,12.03,20241210,4.56,N,060310,500,265 억,,3395539,N,N,0,N,00,N
20250305,090530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1853,15,2,0.82,39522528,21467,7.63,1836,1870,1836,2385,1287,1838,1841.08,6.40,0,7324,1926,1881,1853,1808,1780,1868,1795,265,547,500,1170,1,1,53059040,983,34.31,1.86,03,0.04,54.00,998.00,3445,20240530,-46.21,1637,20241210,13.19,2140,-13.41,20250121,1748,6.01,20250203,3445,-46.21,20240530,1637,13.19,20241210,4.56,N,060310,500,265 억,,3395539,N,N,0,N,00,N
20250304,160527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1838,-60,5,-3.16,519410519,280516,79.24,1885,1898,1825,2465,1329,1898,1851.63,6.47,0,-37667,1998,1948,1918,1868,1838,1933,1853,265,567,500,1210,1,1,53059040,975,34.04,1.84,03,0.53,54.00,998.00,3445,20240530,-46.65,1637,20241210,12.28,2140,-14.11,20250121,1748,5.15,20250203,3445,-46.65,20240530,1637,12.28,20241210,4.67,N,060310,500,265 억,,3433264,N,N,0,N,00,N
20250304,150524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1847,-51,5,-2.69,485927751,262311,74.10,1885,1898,1825,2465,1329,1898,1852.49,6.47,0,-46444,1998,1948,1918,1868,1838,1933,1853,265,567,500,1210,1,1,53059040,980,34.20,1.85,03,0.49,54.00,998.00,3445,20240530,-46.39,1637,20241210,12.83,2140,-13.69,20250121,1748,5.66,20250203,3445,-46.39,20240530,1637,12.83,20241210,4.67,N,060310,500,265 억,,3433264,N,N,0,N,00,N
20250304,140527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1854,-44,5,-2.32,440562350,237698,67.15,1885,1898,1825,2465,1329,1898,1853.45,6.47,0,-43961,1998,1948,1918,1868,1838,1933,1853,265,567,500,1210,1,1,53059040,984,34.33,1.86,03,0.45,54.00,998.00,3445,20240530,-46.18,1637,20241210,13.26,2140,-13.36,20250121,1748,6.06,20250203,3445,-46.18,20240530,1637,13.26,20241210,4.67,N,060310,500,265 억,,3433264,N,N,0,N,00,N
20250304,130525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1847,-51,5,-2.69,381040326,205491,58.05,1885,1898,1825,2465,1329,1898,1854.29,6.47,0,-56543,1998,1948,1918,1868,1838,1933,1853,265,567,500,1210,1,1,53059040,980,34.20,1.85,03,0.39,54.00,998.00,3445,20240530,-46.39,1637,20241210,12.83,2140,-13.69,20250121,1748,5.66,20250203,3445,-46.39,20240530,1637,12.83,20241210,4.67,N,060310,500,265 억,,3433264,N,N,0,N,00,N
20250304,120524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1855,-43,5,-2.27,313515699,168858,47.70,1885,1898,1825,2465,1329,1898,1856.68,6.47,0,-56254,1998,1948,1918,1868,1838,1933,1853,265,567,500,1210,1,1,53059040,984,34.35,1.86,03,0.32,54.00,998.00,3445,20240530,-46.15,1637,20241210,13.32,2140,-13.32,20250121,1748,6.12,20250203,3445,-46.15,20240530,1637,13.32,20241210,4.67,N,060310,500,265 억,,3433264,N,N,0,N,00,N
20250304,110527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1858,-40,5,-2.11,275561134,148383,41.92,1885,1898,1825,2465,1329,1898,1857.09,6.47,0,-54944,1998,1948,1918,1868,1838,1933,1853,265,567,500,1210,1,1,53059040,986,34.41,1.86,03,0.28,54.00,998.00,3445,20240530,-46.07,1637,20241210,13.50,2140,-13.18,20250121,1748,6.29,20250203,3445,-46.07,20240530,1637,13.50,20241210,4.67,N,060310,500,265 억,,3433264,N,N,0,N,00,N
20250304,100522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1881,-17,5,-0.90,206135729,111216,31.42,1885,1898,1825,2465,1329,1898,1853.47,6.47,0,-41867,1998,1948,1918,1868,1838,1933,1853,265,567,500,1210,1,1,53059040,998,34.83,1.88,03,0.21,54.00,998.00,3445,20240530,-45.40,1637,20241210,14.91,2140,-12.10,20250121,1748,7.61,20250203,3445,-45.40,20240530,1637,14.91,20241210,4.67,N,060310,500,265 억,,3433264,N,N,0,N,00,N
20250304,090521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1851,-47,5,-2.48,59866702,32046,9.05,1885,1890,1849,2465,1329,1898,1868.15,6.47,0,-9415,1998,1948,1918,1868,1838,1933,1853,265,567,500,1210,1,1,53059040,982,34.28,1.85,03,0.06,54.00,998.00,3445,20240530,-46.27,1637,20241210,13.07,2140,-13.50,20250121,1748,5.89,20250203,3445,-46.27,20240530,1637,13.07,20241210,4.67,N,060310,500,265 억,,3433264,N,N,0,N,00,N