KissMeData/199550/price/prices-20250401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	160927	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9190	-160	5	-1.71	1221029320	131116	89.63	9420	9500	9190	12150	6550	9350	9312.78	0.22	4417	9856	9602	9476	9222	9096	9540	9160	60	2800	500	5980	10	1	12044791	1107	-135.15	3.52	12	1.09	-68.00	2611.00	12550	20250402	-26.77	4660	20241209	97.21	12550	-26.77	20250402	5330	72.42	20250102	12550	-26.77	20250402	4660	97.21	20241209	5.51	Y	199550	500	60 억	26831	N	N	226	N	N
3	20250429	150931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9260	-90	5	-0.96	1073960570	115135	78.71	9420	9500	9200	12150	6550	9350	9327.81	0.22	2826	9856	9602	9476	9222	9096	9540	9160	60	2800	500	5980	10	1	12044791	1115	-136.18	3.55	12	0.96	-68.00	2611.00	12550	20250402	-26.22	4660	20241209	98.71	12550	-26.22	20250402	5330	73.73	20250102	12550	-26.22	20250402	4660	98.71	20241209	5.51	Y	199550	500	60 억	26831	N	N	447	N	N
4	20250429	140933	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9250	-100	5	-1.07	950012950	101719	69.54	9420	9500	9200	12150	6550	9350	9339.57	0.22	2710	9856	9602	9476	9222	9096	9540	9160	60	2800	500	5980	10	1	12044791	1114	-136.03	3.54	12	0.84	-68.00	2611.00	12550	20250402	-26.29	4660	20241209	98.50	12550	-26.29	20250402	5330	73.55	20250102	12550	-26.29	20250402	4660	98.50	20241209	5.51	Y	199550	500	60 억	26831	N	N	447	N	N
5	20250429	130931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9270	-80	5	-0.86	854419310	91413	62.49	9420	9500	9200	12150	6550	9350	9346.80	0.22	3744	9856	9602	9476	9222	9096	9540	9160	60	2800	500	5980	10	1	12044791	1117	-136.32	3.55	12	0.76	-68.00	2611.00	12550	20250402	-26.14	4660	20241209	98.93	12550	-26.14	20250402	5330	73.92	20250102	12550	-26.14	20250402	4660	98.93	20241209	5.51	Y	199550	500	60 억	26831	N	N	447	N	N
6	20250429	120935	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9350	0	3	0.00	621315880	66257	45.29	9420	9500	9260	12150	6550	9350	9377.42	0.22	6399	9856	9602	9476	9222	9096	9540	9160	60	2800	500	5980	10	1	12044791	1126	-137.50	3.58	12	0.55	-68.00	2611.00	12550	20250402	-25.50	4660	20241209	100.64	12550	-25.50	20250402	5330	75.42	20250102	12550	-25.50	20250402	4660	100.64	20241209	5.51	Y	199550	500	60 억	26831	N	N	447	N	N
7	20250429	110933	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9310	-40	5	-0.43	544950920	58071	39.70	9420	9500	9260	12150	6550	9350	9384.31	0.22	2552	9856	9602	9476	9222	9096	9540	9160	60	2800	500	5980	10	1	12044791	1121	-136.91	3.57	12	0.48	-68.00	2611.00	12550	20250402	-25.82	4660	20241209	99.79	12550	-25.82	20250402	5330	74.67	20250102	12550	-25.82	20250402	4660	99.79	20241209	5.51	Y	199550	500	60 억	26831	N	N	447	N	N
8	20250429	100935	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9400	50	2	0.53	370525850	39324	26.88	9420	9500	9320	12150	6550	9350	9422.66	0.22	75	9856	9602	9476	9222	9096	9540	9160	60	2800	500	5980	10	1	12044791	1132	-138.24	3.60	12	0.33	-68.00	2611.00	12550	20250402	-25.10	4660	20241209	101.72	12550	-25.10	20250402	5330	76.36	20250102	12550	-25.10	20250402	4660	101.72	20241209	5.51	Y	199550	500	60 억	26831	N	N	447	N	N
9	20250429	090936	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9400	50	2	0.53	51431140	5464	3.74	9420	9460	9360	12150	6550	9350	9414.51	0.22	-63	9856	9602	9476	9222	9096	9540	9160	60	2800	500	5980	10	1	12044791	1132	-138.24	3.60	12	0.05	-68.00	2611.00	12550	20250402	-25.10	4660	20241209	101.72	12550	-25.10	20250402	5330	76.36	20250102	12550	-25.10	20250402	4660	101.72	20241209	5.51	Y	199550	500	60 억	26831	N	N	447	N	N
10	20250428	160927	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9350	-290	5	-3.01	1361775140	143710	49.46	9630	9730	9350	12530	6750	9640	9476.22	0.27	-5840	10086	9862	9666	9442	9246	9765	9345	60	2890	500	6160	10	1	12044791	1126	-137.50	3.58	12	1.19	-68.00	2611.00	12550	20250402	-25.50	4660	20241209	100.64	12550	-25.50	20250402	5330	75.42	20250102	12550	-25.50	20250402	4660	100.64	20241209	5.55	Y	199550	500	60 억	32329	N	N	447	N	N
11	20250428	150930	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9370	-270	5	-2.80	1239002570	130607	44.95	9630	9730	9350	12530	6750	9640	9486.49	0.27	-5674	10086	9862	9666	9442	9246	9765	9345	60	2890	500	6160	10	1	12044791	1129	-137.79	3.59	12	1.08	-68.00	2611.00	12550	20250402	-25.34	4660	20241209	101.07	12550	-25.34	20250402	5330	75.80	20250102	12550	-25.34	20250402	4660	101.07	20241209	5.55	Y	199550	500	60 억	32329	N	N	2137	N	N
12	20250428	140931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9400	-240	5	-2.49	1024683265	107773	37.09	9630	9730	9390	12530	6750	9640	9507.79	0.27	-4125	10086	9862	9666	9442	9246	9765	9345	60	2890	500	6160	10	1	12044791	1132	-138.24	3.60	12	0.89	-68.00	2611.00	12550	20250402	-25.10	4660	20241209	101.72	12550	-25.10	20250402	5330	76.36	20250102	12550	-25.10	20250402	4660	101.72	20241209	5.55	Y	199550	500	60 억	32329	N	N	2137	N	N
13	20250428	130930	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9440	-200	5	-2.07	892811205	93793	32.28	9630	9730	9410	12530	6750	9640	9518.95	0.27	-388	10086	9862	9666	9442	9246	9765	9345	60	2890	500	6160	10	1	12044791	1137	-138.82	3.62	12	0.78	-68.00	2611.00	12550	20250402	-24.78	4660	20241209	102.58	12550	-24.78	20250402	5330	77.11	20250102	12550	-24.78	20250402	4660	102.58	20241209	5.55	Y	199550	500	60 억	32329	N	N	2137	N	N
14	20250428	120928	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9570	-70	5	-0.73	802161475	84223	28.99	9630	9730	9410	12530	6750	9640	9524.26	0.27	29	10086	9862	9666	9442	9246	9765	9345	60	2890	500	6160	10	1	12044791	1153	-140.74	3.67	12	0.70	-68.00	2611.00	12550	20250402	-23.75	4660	20241209	105.36	12550	-23.75	20250402	5330	79.55	20250102	12550	-23.75	20250402	4660	105.36	20241209	5.55	Y	199550	500	60 억	32329	N	N	2137	N	N
15	20250428	110929	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9640	0	3	0.00	716037985	75256	25.90	9630	9730	9410	12530	6750	9640	9514.70	0.27	4348	10086	9862	9666	9442	9246	9765	9345	60	2890	500	6160	10	1	12044791	1161	-141.76	3.69	12	0.62	-68.00	2611.00	12550	20250402	-23.19	4660	20241209	106.87	12550	-23.19	20250402	5330	80.86	20250102	12550	-23.19	20250402	4660	106.87	20241209	5.55	Y	199550	500	60 억	32329	N	N	2137	N	N
16	20250428	100926	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9410	-230	5	-2.39	458379985	48262	16.61	9630	9640	9410	12530	6750	9640	9497.74	0.27	-486	10086	9862	9666	9442	9246	9765	9345	60	2890	500	6160	10	1	12044791	1133	-138.38	3.60	12	0.40	-68.00	2611.00	12550	20250402	-25.02	4660	20241209	101.93	12550	-25.02	20250402	5330	76.55	20250102	12550	-25.02	20250402	4660	101.93	20241209	5.55	Y	199550	500	60 억	32329	N	N	2137	N	N
17	20250428	090929	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9560	-80	5	-0.83	107901640	11250	3.87	9630	9640	9520	12530	6750	9640	9591.26	0.27	-298	10086	9862	9666	9442	9246	9765	9345	60	2890	500	6160	10	1	12044791	1151	-140.59	3.66	12	0.09	-68.00	2611.00	12550	20250402	-23.82	4660	20241209	105.15	12550	-23.82	20250402	5330	79.36	20250102	12550	-23.82	20250402	4660	105.15	20241209	5.55	Y	199550	500	60 억	32329	N	N	2137	N	N
18	20250425	160924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9640	-140	5	-1.43	2735198105	284230	114.74	9740	9890	9470	12710	6850	9780	9623.18	0.29	-2331	10240	10010	9890	9660	9540	9950	9600	60	2930	500	6250	10	1	12044791	1161	-141.76	3.69	12	2.36	-68.00	2611.00	12550	20250402	-23.19	4660	20241209	106.87	12550	-23.19	20250402	5330	80.86	20250102	12550	-23.19	20250402	4660	106.87	20241209	5.47	Y	199550	500	60 억	35005	N	N	2137	N	N
19	20250425	150931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9570	-210	5	-2.15	2460471085	255571	103.17	9740	9890	9470	12710	6850	9780	9627.35	0.29	-1017	10240	10010	9890	9660	9540	9950	9600	60	2930	500	6250	10	1	12044791	1153	-140.74	3.67	12	2.12	-68.00	2611.00	12550	20250402	-23.75	4660	20241209	105.36	12550	-23.75	20250402	5330	79.55	20250102	12550	-23.75	20250402	4660	105.36	20241209	5.47	Y	199550	500	60 억	35005	N	N	2572	N	N
20	20250425	140930	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9560	-220	5	-2.25	2007113625	207967	83.95	9740	9890	9540	12710	6850	9780	9651.12	0.29	-1023	10240	10010	9890	9660	9540	9950	9600	60	2930	500	6250	10	1	12044791	1151	-140.59	3.66	12	1.73	-68.00	2611.00	12550	20250402	-23.82	4660	20241209	105.15	12550	-23.82	20250402	5330	79.36	20250102	12550	-23.82	20250402	4660	105.15	20241209	5.47	Y	199550	500	60 억	35005	N	N	2572	N	N
21	20250425	130931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9560	-220	5	-2.25	1835696115	190021	76.71	9740	9890	9540	12710	6850	9780	9660.49	0.29	436	10240	10010	9890	9660	9540	9950	9600	60	2930	500	6250	10	1	12044791	1151	-140.59	3.66	12	1.58	-68.00	2611.00	12550	20250402	-23.82	4660	20241209	105.15	12550	-23.82	20250402	5330	79.36	20250102	12550	-23.82	20250402	4660	105.15	20241209	5.47	Y	199550	500	60 억	35005	N	N	2572	N	N
22	20250425	120928	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9600	-180	5	-1.84	1621312670	167622	67.67	9740	9890	9550	12710	6850	9780	9672.43	0.29	1725	10240	10010	9890	9660	9540	9950	9600	60	2930	500	6250	10	1	12044791	1156	-141.18	3.68	12	1.39	-68.00	2611.00	12550	20250402	-23.51	4660	20241209	106.01	12550	-23.51	20250402	5330	80.11	20250102	12550	-23.51	20250402	4660	106.01	20241209	5.47	Y	199550	500	60 억	35005	N	N	2572	N	N
23	20250425	110929	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9600	-180	5	-1.84	1505429040	155538	62.79	9740	9890	9550	12710	6850	9780	9678.85	0.29	2822	10240	10010	9890	9660	9540	9950	9600	60	2930	500	6250	10	1	12044791	1156	-141.18	3.68	12	1.29	-68.00	2611.00	12550	20250402	-23.51	4660	20241209	106.01	12550	-23.51	20250402	5330	80.11	20250102	12550	-23.51	20250402	4660	106.01	20241209	5.47	Y	199550	500	60 억	35005	N	N	2572	N	N
24	20250425	100928	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9610	-170	5	-1.74	1123069155	115690	46.70	9740	9890	9550	12710	6850	9780	9707.57	0.29	13540	10240	10010	9890	9660	9540	9950	9600	60	2930	500	6250	10	1	12044791	1158	-141.32	3.68	12	0.96	-68.00	2611.00	12550	20250402	-23.43	4660	20241209	106.22	12550	-23.43	20250402	5330	80.30	20250102	12550	-23.43	20250402	4660	106.22	20241209	5.47	Y	199550	500	60 억	35005	N	N	2572	N	N
25	20250425	090932	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9760	-20	5	-0.20	286936245	29372	11.86	9740	9890	9730	12710	6850	9780	9769.04	0.29	1034	10240	10010	9890	9660	9540	9950	9600	60	2930	500	6250	10	1	12044791	1176	-143.53	3.74	12	0.24	-68.00	2611.00	12550	20250402	-22.23	4660	20241209	109.44	12550	-22.23	20250402	5330	83.11	20250102	12550	-22.23	20250402	4660	109.44	20241209	5.47	Y	199550	500	60 억	35005	N	N	2572	N	N
26	20250424	160915	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9780	-130	5	-1.31	2430023895	243819	14.51	9920	10120	9770	12880	6940	9910	9966.91	0.40	-15105	11430	10670	10030	9270	8630	11050	9650	60	2970	500	6340	10	1	12044791	1178	-143.82	3.75	12	2.02	-68.00	2611.00	12550	20250402	-22.07	4660	20241209	109.87	12550	-22.07	20250402	5330	83.49	20250102	12550	-22.07	20250402	4660	109.87	20241209	5.61	Y	199550	500	60 억	47811	N	N	2572	N	N
27	20250424	150926	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9880	-30	5	-0.30	2271045290	227639	13.54	9920	10120	9880	12880	6940	9910	9976.95	0.40	-14599	11430	10670	10030	9270	8630	11050	9650	60	2970	500	6340	10	1	12044791	1190	-145.29	3.78	12	1.89	-68.00	2611.00	12550	20250402	-21.27	4660	20241209	112.02	12550	-21.27	20250402	5330	85.37	20250102	12550	-21.27	20250402	4660	112.02	20241209	5.61	Y	199550	500	60 억	47811	N	N	12553	N	N
28	20250424	140927	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9990	80	2	0.81	1766889755	176770	10.52	9920	10120	9900	12880	6940	9910	9996.12	0.40	-6941	11430	10670	10030	9270	8630	11050	9650	60	2970	500	6340	10	1	12044791	1203	-146.91	3.83	12	1.47	-68.00	2611.00	12550	20250402	-20.40	4660	20241209	114.38	12550	-20.40	20250402	5330	87.43	20250102	12550	-20.40	20250402	4660	114.38	20241209	5.61	Y	199550	500	60 억	47811	N	N	12553	N	N
29	20250424	130925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10050	140	2	1.41	1533875655	153449	9.13	9920	10120	9900	12880	6940	9910	9996.81	0.40	-2103	11430	10670	10030	9270	8630	11050	9650	60	2970	500	6340	10	1	12044791	1211	-147.79	3.85	12	1.27	-68.00	2611.00	12550	20250402	-19.92	4660	20241209	115.67	12550	-19.92	20250402	5330	88.56	20250102	12550	-19.92	20250402	4660	115.67	20241209	5.61	Y	199550	500	60 억	47811	N	N	12553	N	N
30	20250424	120924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10000	90	2	0.91	1344883955	134564	8.01	9920	10120	9900	12880	6940	9910	9995.30	0.40	-523	11430	10670	10030	9270	8630	11050	9650	60	2970	500	6340	10	1	12044791	1204	-147.06	3.83	12	1.12	-68.00	2611.00	12550	20250402	-20.32	4660	20241209	114.59	12550	-20.32	20250402	5330	87.62	20250102	12550	-20.32	20250402	4660	114.59	20241209	5.61	Y	199550	500	60 억	47811	N	N	12553	N	N
31	20250424	110926	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10010	100	2	1.01	1078798480	108112	6.43	9920	10120	9900	12880	6940	9910	9979.46	0.40	-144	11430	10670	10030	9270	8630	11050	9650	60	2970	500	6340	10	1	12044791	1206	-147.21	3.83	12	0.90	-68.00	2611.00	12550	20250402	-20.24	4660	20241209	114.81	12550	-20.24	20250402	5330	87.80	20250102	12550	-20.24	20250402	4660	114.81	20241209	5.61	Y	199550	500	60 억	47811	N	N	12553	N	N
32	20250424	100924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9960	50	2	0.50	845343130	84687	5.04	9920	10120	9900	12880	6940	9910	9983.22	0.40	-2256	11430	10670	10030	9270	8630	11050	9650	60	2970	500	6340	10	1	12044791	1200	-146.47	3.81	12	0.70	-68.00	2611.00	12550	20250402	-20.64	4660	20241209	113.73	12550	-20.64	20250402	5330	86.87	20250102	12550	-20.64	20250402	4660	113.73	20241209	5.61	Y	199550	500	60 억	47811	N	N	12553	N	N
33	20250424	090931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9920	10	2	0.10	305251080	30697	1.83	9920	10030	9900	12880	6940	9910	9945.68	0.40	-3969	11430	10670	10030	9270	8630	11050	9650	60	2970	500	6340	10	1	12044791	1195	-145.88	3.80	12	0.25	-68.00	2611.00	12550	20250402	-20.96	4660	20241209	112.88	12550	-20.96	20250402	5330	86.12	20250102	12550	-20.96	20250402	4660	112.88	20241209	5.61	Y	199550	500	60 억	47811	N	N	12553	N	N
34	20250423	160907	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9910	120	2	1.23	17201799825	1672858	778.69	9810	10790	9390	12720	6860	9790	10284.47	0.64	-26804	9970	9880	9790	9700	9610	9925	9745	60	2930	500	6260	10	1	12044791	1194	-145.74	3.80	12	13.89	-68.00	2611.00	12550	20250402	-21.04	4660	20241209	112.66	12550	-21.04	20250402	5330	85.93	20250102	12550	-21.04	20250402	4660	112.66	20241209	5.62	Y	199550	500	60 억	76613	N	N	12553	N	N
35	20250423	150924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9980	190	2	1.94	16853214965	1637787	762.36	9810	10790	9390	12720	6860	9790	10290.50	0.64	-33518	9970	9880	9790	9700	9610	9925	9745	60	2930	500	6260	10	1	12044791	1202	-146.76	3.82	12	13.60	-68.00	2611.00	12550	20250402	-20.48	4660	20241209	114.16	12550	-20.48	20250402	5330	87.24	20250102	12550	-20.48	20250402	4660	114.16	20241209	5.62	Y	199550	500	60 억	76613	N	N	3070	N	N
36	20250423	140923	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10040	250	2	2.55	16305342735	1582682	736.71	9810	10790	9390	12720	6860	9790	10302.63	0.64	-34379	9970	9880	9790	9700	9610	9925	9745	60	2930	500	6260	10	1	12044791	1209	-147.65	3.85	12	13.14	-68.00	2611.00	12550	20250402	-20.00	4660	20241209	115.45	12550	-20.00	20250402	5330	88.37	20250102	12550	-20.00	20250402	4660	115.45	20241209	5.62	Y	199550	500	60 억	76613	N	N	3070	N	N
37	20250423	130921	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10020	230	2	2.35	15920819640	1544283	718.84	9810	10790	9390	12720	6860	9790	10309.81	0.64	-31272	9970	9880	9790	9700	9610	9925	9745	60	2930	500	6260	10	1	12044791	1207	-147.35	3.84	12	12.82	-68.00	2611.00	12550	20250402	-20.16	4660	20241209	115.02	12550	-20.16	20250402	5330	87.99	20250102	12550	-20.16	20250402	4660	115.02	20241209	5.62	Y	199550	500	60 억	76613	N	N	3070	N	N
38	20250423	120924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10150	360	2	3.68	14777749385	1430573	665.91	9810	10790	9390	12720	6860	9790	10330.28	0.64	-14606	9970	9880	9790	9700	9610	9925	9745	60	2930	500	6260	10	1	12044791	1223	-149.26	3.89	12	11.88	-68.00	2611.00	12550	20250402	-19.12	4660	20241209	117.81	12550	-19.12	20250402	5330	90.43	20250102	12550	-19.12	20250402	4660	117.81	20241209	5.62	Y	199550	500	60 억	76613	N	N	3070	N	N
39	20250423	110924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9570	-220	5	-2.25	1800140590	187336	87.20	9810	9870	9390	12720	6860	9790	9608.31	0.64	-19480	9970	9880	9790	9700	9610	9925	9745	60	2930	500	6260	10	1	12044791	1153	-140.74	3.67	12	1.56	-68.00	2611.00	12550	20250402	-23.75	4660	20241209	105.36	12550	-23.75	20250402	5330	79.55	20250102	12550	-23.75	20250402	4660	105.36	20241209	5.62	Y	199550	500	60 억	76613	N	N	3070	N	N
40	20250423	100927	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9490	-300	5	-3.06	1057172545	109230	50.84	9810	9870	9475	12720	6860	9790	9677.51	0.64	-10042	9970	9880	9790	9700	9610	9925	9745	60	2930	500	6260	10	1	12044791	1143	-139.56	3.63	12	0.91	-68.00	2611.00	12550	20250402	-24.38	4660	20241209	103.65	12550	-24.38	20250402	5330	78.05	20250102	12550	-24.38	20250402	4660	103.65	20241209	5.62	Y	199550	500	60 억	76613	N	N	3070	N	N
41	20250423	090931	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9750	-40	5	-0.41	209434170	21412	9.97	9810	9870	9730	12720	6860	9790	9780.78	0.64	-1602	9970	9880	9790	9700	9610	9925	9745	60	2930	500	6260	10	1	12044791	1174	-143.38	3.73	12	0.18	-68.00	2611.00	12550	20250402	-22.31	4660	20241209	109.23	12550	-22.31	20250402	5330	82.93	20250102	12550	-22.31	20250402	4660	109.23	20241209	5.62	Y	199550	500	60 억	76613	N	N	3070	N	N
42	20250422	160903	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9790	70	2	0.72	2068255885	212098	65.94	9700	9880	9700	12630	6810	9720	9751.36	0.52	13840	10353	10036	9823	9506	9293	9930	9400	60	2910	500	6220	10	1	12044791	1179	-143.97	3.75	12	1.76	-68.00	2611.00	12550	20250402	-21.99	4660	20241209	110.09	12550	-21.99	20250402	5330	83.68	20250102	12550	-21.99	20250402	4660	110.09	20241209	5.37	Y	199550	500	60 억	62807	N	N	3070	N	N
43	20250422	150919	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9740	20	2	0.21	1955661865	200551	62.35	9700	9880	9700	12630	6810	9720	9751.45	0.52	11142	10353	10036	9823	9506	9293	9930	9400	60	2910	500	6220	10	1	12044791	1173	-143.24	3.73	12	1.67	-68.00	2611.00	12550	20250402	-22.39	4660	20241209	109.01	12550	-22.39	20250402	5330	82.74	20250102	12550	-22.39	20250402	4660	109.01	20241209	5.37	Y	199550	500	60 억	62807	N	N	2576	N	N
44	20250422	140919	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9740	20	2	0.21	1737471475	178151	55.39	9700	9880	9700	12630	6810	9720	9752.81	0.52	5133	10353	10036	9823	9506	9293	9930	9400	60	2910	500	6220	10	1	12044791	1173	-143.24	3.73	12	1.48	-68.00	2611.00	12550	20250402	-22.39	4660	20241209	109.01	12550	-22.39	20250402	5330	82.74	20250102	12550	-22.39	20250402	4660	109.01	20241209	5.37	Y	199550	500	60 억	62807	N	N	2576	N	N
45	20250422	130916	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9720	0	3	0.00	1557740610	159727	49.66	9700	9880	9700	12630	6810	9720	9752.52	0.52	3233	10353	10036	9823	9506	9293	9930	9400	60	2910	500	6220	10	1	12044791	1171	-142.94	3.72	12	1.33	-68.00	2611.00	12550	20250402	-22.55	4660	20241209	108.58	12550	-22.55	20250402	5330	82.36	20250102	12550	-22.55	20250402	4660	108.58	20241209	5.37	Y	199550	500	60 억	62807	N	N	2576	N	N
46	20250422	120919	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9740	20	2	0.21	1224367670	125439	39.00	9700	9880	9700	12630	6810	9720	9760.67	0.52	1345	10353	10036	9823	9506	9293	9930	9400	60	2910	500	6220	10	1	12044791	1173	-143.24	3.73	12	1.04	-68.00	2611.00	12550	20250402	-22.39	4660	20241209	109.01	12550	-22.39	20250402	5330	82.74	20250102	12550	-22.39	20250402	4660	109.01	20241209	5.37	Y	199550	500	60 억	62807	N	N	2576	N	N
47	20250422	110917	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9760	40	2	0.41	1094507390	112151	34.87	9700	9880	9700	12630	6810	9720	9759.24	0.52	1206	10353	10036	9823	9506	9293	9930	9400	60	2910	500	6220	10	1	12044791	1176	-143.53	3.74	12	0.93	-68.00	2611.00	12550	20250402	-22.23	4660	20241209	109.44	12550	-22.23	20250402	5330	83.11	20250102	12550	-22.23	20250402	4660	109.44	20241209	5.37	Y	199550	500	60 억	62807	N	N	2576	N	N
48	20250422	100918	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9740	20	2	0.21	850071280	87072	27.07	9700	9880	9700	12630	6810	9720	9762.87	0.52	1747	10353	10036	9823	9506	9293	9930	9400	60	2910	500	6220	10	1	12044791	1173	-143.24	3.73	12	0.72	-68.00	2611.00	12550	20250402	-22.39	4660	20241209	109.01	12550	-22.39	20250402	5330	82.74	20250102	12550	-22.39	20250402	4660	109.01	20241209	5.37	Y	199550	500	60 억	62807	N	N	2576	N	N
49	20250422	090920	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9740	20	2	0.21	211942690	21761	6.77	9700	9880	9700	12630	6810	9720	9739.59	0.52	1900	10353	10036	9823	9506	9293	9930	9400	60	2910	500	6220	10	1	12044791	1173	-143.24	3.73	12	0.18	-68.00	2611.00	12550	20250402	-22.39	4660	20241209	109.01	12550	-22.39	20250402	5330	82.74	20250102	12550	-22.39	20250402	4660	109.01	20241209	5.37	Y	199550	500	60 억	62807	N	N	2576	N	N
50	20250421	160859	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9720	-270	5	-2.70	3146201460	319041	75.49	10000	10140	9610	12980	7000	9990	9861.60	0.74	-26977	10430	10210	10020	9800	9610	10115	9705	60	2990	500	6390	10	1	12044791	1171	-142.94	3.72	12	2.65	-68.00	2611.00	12550	20250402	-22.55	4660	20241209	108.58	12550	-22.55	20250402	5330	82.36	20250102	12550	-22.55	20250402	4660	108.58	20241209	5.29	Y	199550	500	60 억	88682	N	N	2576	N	N
51	20250421	150915	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9710	-280	5	-2.80	2941074245	297943	70.50	10000	10140	9610	12980	7000	9990	9871.14	0.74	-29396	10430	10210	10020	9800	9610	10115	9705	60	2990	500	6390	10	1	12044791	1170	-142.79	3.72	12	2.47	-68.00	2611.00	12550	20250402	-22.63	4660	20241209	108.37	12550	-22.63	20250402	5330	82.18	20250102	12550	-22.63	20250402	4660	108.37	20241209	5.29	Y	199550	500	60 억	88682	N	N	1239	N	N
52	20250421	140915	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9780	-210	5	-2.10	2717910060	274983	65.07	10000	10140	9610	12980	7000	9990	9883.80	0.74	-30145	10430	10210	10020	9800	9610	10115	9705	60	2990	500	6390	10	1	12044791	1178	-143.82	3.75	12	2.28	-68.00	2611.00	12550	20250402	-22.07	4660	20241209	109.87	12550	-22.07	20250402	5330	83.49	20250102	12550	-22.07	20250402	4660	109.87	20241209	5.29	Y	199550	500	60 억	88682	N	N	1239	N	N
53	20250421	130914	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9670	-320	5	-3.20	2307744800	232693	55.06	10000	10140	9610	12980	7000	9990	9917.46	0.74	-36149	10430	10210	10020	9800	9610	10115	9705	60	2990	500	6390	10	1	12044791	1165	-142.21	3.70	12	1.93	-68.00	2611.00	12550	20250402	-22.95	4660	20241209	107.51	12550	-22.95	20250402	5330	81.43	20250102	12550	-22.95	20250402	4660	107.51	20241209	5.29	Y	199550	500	60 억	88682	N	N	1239	N	N
54	20250421	120914	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9890	-100	5	-1.00	1596002165	159681	37.78	10000	10140	9850	12980	7000	9990	9994.95	0.74	-27068	10430	10210	10020	9800	9610	10115	9705	60	2990	500	6390	10	1	12044791	1191	-145.44	3.79	12	1.33	-68.00	2611.00	12550	20250402	-21.20	4660	20241209	112.23	12550	-21.20	20250402	5330	85.55	20250102	12550	-21.20	20250402	4660	112.23	20241209	5.29	Y	199550	500	60 억	88682	N	N	1239	N	N
55	20250421	110913	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10070	80	2	0.80	1169142865	116747	27.62	10000	10140	9910	12980	7000	9990	10014.39	0.74	-16582	10430	10210	10020	9800	9610	10115	9705	60	2990	500	6390	10	1	12044791	1213	-148.09	3.86	12	0.97	-68.00	2611.00	12550	20250402	-19.76	4660	20241209	116.09	12550	-19.76	20250402	5330	88.93	20250102	12550	-19.76	20250402	4660	116.09	20241209	5.29	Y	199550	500	60 억	88682	N	N	1239	N	N
56	20250421	100908	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10080	90	2	0.90	821484710	82266	19.47	10000	10120	9910	12980	7000	9990	9985.70	0.74	-13217	10430	10210	10020	9800	9610	10115	9705	60	2990	500	6390	10	1	12044791	1214	-148.24	3.86	12	0.68	-68.00	2611.00	12550	20250402	-19.68	4660	20241209	116.31	12550	-19.68	20250402	5330	89.12	20250102	12550	-19.68	20250402	4660	116.31	20241209	5.29	Y	199550	500	60 억	88682	N	N	1239	N	N
57	20250421	090938	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10030	40	2	0.40	297384190	29724	7.03	10000	10070	9930	12980	7000	9990	10005.00	0.74	-3920	10430	10210	10020	9800	9610	10115	9705	60	2990	500	6390	10	1	12044791	1208	-147.50	3.84	12	0.25	-68.00	2611.00	12550	20250402	-20.08	4660	20241209	115.24	12550	-20.08	20250402	5330	88.18	20250102	12550	-20.08	20250402	4660	115.24	20241209	5.29	Y	199550	500	60 억	88682	N	N	1239	N	N
58	20250418	160859	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9990	-210	5	-2.06	4161434060	415976	110.56	10140	10240	9830	13260	7140	10200	10004.09	0.89	-18649	10460	10330	10190	10060	9920	10260	9990	60	3060	500	6520	10	1	12044791	1203	-146.91	3.83	12	3.45	-68.00	2611.00	12550	20250402	-20.40	4660	20241209	114.38	12550	-20.40	20250402	5330	87.43	20250102	12550	-20.40	20250402	4660	114.38	20241209	5.33	Y	199550	500	60 억	107402	N	N	1239	N	N
59	20250418	150910	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10020	-180	5	-1.76	3962027790	396035	105.26	10140	10240	9830	13260	7140	10200	10004.24	0.89	-22107	10460	10330	10190	10060	9920	10260	9990	60	3060	500	6520	10	1	12044791	1207	-147.35	3.84	12	3.29	-68.00	2611.00	12550	20250402	-20.16	4660	20241209	115.02	12550	-20.16	20250402	5330	87.99	20250102	12550	-20.16	20250402	4660	115.02	20241209	5.33	Y	199550	500	60 억	107402	N	N	8811	N	N
60	20250418	140914	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10000	-200	5	-1.96	3351692980	335191	89.09	10140	10240	9830	13260	7140	10200	9999.35	0.89	-28613	10460	10330	10190	10060	9920	10260	9990	60	3060	500	6520	10	1	12044791	1204	-147.06	3.83	12	2.78	-68.00	2611.00	12550	20250402	-20.32	4660	20241209	114.59	12550	-20.32	20250402	5330	87.62	20250102	12550	-20.32	20250402	4660	114.59	20241209	5.33	Y	199550	500	60 억	107402	N	N	8811	N	N
61	20250418	130912	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10060	-140	5	-1.37	2940308180	294274	78.21	10140	10240	9830	13260	7140	10200	9991.74	0.89	-24806	10460	10330	10190	10060	9920	10260	9990	60	3060	500	6520	10	1	12044791	1212	-147.94	3.85	12	2.44	-68.00	2611.00	12550	20250402	-19.84	4660	20241209	115.88	12550	-19.84	20250402	5330	88.74	20250102	12550	-19.84	20250402	4660	115.88	20241209	5.33	Y	199550	500	60 억	107402	N	N	8811	N	N
62	20250418	120909	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9960	-240	5	-2.35	2622852655	262483	69.76	10140	10240	9830	13260	7140	10200	9992.47	0.89	-32752	10460	10330	10190	10060	9920	10260	9990	60	3060	500	6520	10	1	12044791	1200	-146.47	3.81	12	2.18	-68.00	2611.00	12550	20250402	-20.64	4660	20241209	113.73	12550	-20.64	20250402	5330	86.87	20250102	12550	-20.64	20250402	4660	113.73	20241209	5.33	Y	199550	500	60 억	107402	N	N	8811	N	N
63	20250418	110914	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9990	-210	5	-2.06	2097053860	209668	55.72	10140	10240	9830	13260	7140	10200	10001.78	0.89	-34764	10460	10330	10190	10060	9920	10260	9990	60	3060	500	6520	10	1	12044791	1203	-146.91	3.83	12	1.74	-68.00	2611.00	12550	20250402	-20.40	4660	20241209	114.38	12550	-20.40	20250402	5330	87.43	20250102	12550	-20.40	20250402	4660	114.38	20241209	5.33	Y	199550	500	60 억	107402	N	N	8811	N	N
64	20250418	100913	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9950	-250	5	-2.45	1759559000	175863	46.74	10140	10240	9830	13260	7140	10200	10005.28	0.89	-43766	10460	10330	10190	10060	9920	10260	9990	60	3060	500	6520	10	1	12044791	1198	-146.32	3.81	12	1.46	-68.00	2611.00	12550	20250402	-20.72	4660	20241209	113.52	12550	-20.72	20250402	5330	86.68	20250102	12550	-20.72	20250402	4660	113.52	20241209	5.33	Y	199550	500	60 억	107402	N	N	8811	N	N
65	20250418	090918	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10140	-60	5	-0.59	178365540	17598	4.68	10140	10190	10100	13260	7140	10200	10135.55	0.89	-4404	10460	10330	10190	10060	9920	10260	9990	60	3060	500	6520	10	1	12044791	1221	-149.12	3.88	12	0.15	-68.00	2611.00	12550	20250402	-19.20	4660	20241209	117.60	12550	-19.20	20250402	5330	90.24	20250102	12550	-19.20	20250402	4660	117.60	20241209	5.33	Y	199550	500	60 억	107402	N	N	8811	N	N
66	20250417	160905	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10200	70	2	0.69	3741010665	367601	45.07	10220	10320	10050	13160	7100	10130	10176.81	0.82	8822	11076	10602	10316	9842	9556	10460	9700	60	3030	500	6480	10	1	12044791	1229	-150.00	3.91	12	3.05	-68.00	2611.00	12550	20250402	-18.73	4660	20241209	118.88	12550	-18.73	20250402	5330	91.37	20250102	12550	-18.73	20250402	4660	118.88	20241209	4.83	Y	199550	500	60 억	98470	N	N	8811	N	N
67	20250417	150914	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10240	110	2	1.09	3455771455	339731	41.65	10220	10320	10050	13160	7100	10130	10172.09	0.82	11323	11076	10602	10316	9842	9556	10460	9700	60	3030	500	6480	10	1	12044791	1233	-150.59	3.92	12	2.82	-68.00	2611.00	12550	20250402	-18.41	4660	20241209	119.74	12550	-18.41	20250402	5330	92.12	20250102	12550	-18.41	20250402	4660	119.74	20241209	4.83	Y	199550	500	60 억	98470	N	N	17494	N	N
68	20250417	140916	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10170	40	2	0.39	2870046925	282547	34.64	10220	10290	10050	13160	7100	10130	10157.77	0.82	9824	11076	10602	10316	9842	9556	10460	9700	60	3030	500	6480	10	1	12044791	1225	-149.56	3.90	12	2.35	-68.00	2611.00	12550	20250402	-18.96	4660	20241209	118.24	12550	-18.96	20250402	5330	90.81	20250102	12550	-18.96	20250402	4660	118.24	20241209	4.83	Y	199550	500	60 억	98470	N	N	17494	N	N
69	20250417	130914	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10160	30	2	0.30	2566966510	252728	30.98	10220	10290	10050	13160	7100	10130	10157.04	0.82	6828	11076	10602	10316	9842	9556	10460	9700	60	3030	500	6480	10	1	12044791	1224	-149.41	3.89	12	2.10	-68.00	2611.00	12550	20250402	-19.04	4660	20241209	118.03	12550	-19.04	20250402	5330	90.62	20250102	12550	-19.04	20250402	4660	118.03	20241209	4.83	Y	199550	500	60 억	98470	N	N	17494	N	N
70	20250417	120913	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10210	80	2	0.79	2046871270	201311	24.68	10220	10290	10060	13160	7100	10130	10167.72	0.82	5143	11076	10602	10316	9842	9556	10460	9700	60	3030	500	6480	10	1	12044791	1230	-150.15	3.91	12	1.67	-68.00	2611.00	12550	20250402	-18.65	4660	20241209	119.10	12550	-18.65	20250402	5330	91.56	20250102	12550	-18.65	20250402	4660	119.10	20241209	4.83	Y	199550	500	60 억	98470	N	N	17494	N	N
71	20250417	110911	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10200	70	2	0.69	1691635720	166548	20.42	10220	10290	10060	13160	7100	10130	10157.05	0.82	-642	11076	10602	10316	9842	9556	10460	9700	60	3030	500	6480	10	1	12044791	1229	-150.00	3.91	12	1.38	-68.00	2611.00	12550	20250402	-18.73	4660	20241209	118.88	12550	-18.73	20250402	5330	91.37	20250102	12550	-18.73	20250402	4660	118.88	20241209	4.83	Y	199550	500	60 억	98470	N	N	17494	N	N
72	20250417	100912	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10170	40	2	0.39	1133231430	111704	13.69	10220	10240	10060	13160	7100	10130	10144.96	0.82	-2670	11076	10602	10316	9842	9556	10460	9700	60	3030	500	6480	10	1	12044791	1225	-149.56	3.90	12	0.93	-68.00	2611.00	12550	20250402	-18.96	4660	20241209	118.24	12550	-18.96	20250402	5330	90.81	20250102	12550	-18.96	20250402	4660	118.24	20241209	4.83	Y	199550	500	60 억	98470	N	N	17494	N	N
73	20250417	090916	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10140	10	2	0.10	338864520	33373	4.09	10220	10220	10100	13160	7100	10130	10153.89	0.82	926	11076	10602	10316	9842	9556	10460	9700	60	3030	500	6480	10	1	12044791	1221	-149.12	3.88	12	0.28	-68.00	2611.00	12550	20250402	-19.20	4660	20241209	117.60	12550	-19.20	20250402	5330	90.24	20250102	12550	-19.20	20250402	4660	117.60	20241209	4.83	Y	199550	500	60 억	98470	N	N	17494	N	N
74	20250416	160902	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10130	-260	5	-2.50	8416261330	809061	116.63	10380	10790	10030	13500	7280	10390	10402.65	0.95	-15824	11083	10736	10553	10206	10023	10645	10115	60	3110	500	6640	10	1	12044791	1220	-148.97	3.88	12	6.72	-68.00	2611.00	12550	20250402	-19.28	4660	20241209	117.38	12550	-19.28	20250402	5330	90.06	20250102	12550	-19.28	20250402	4660	117.38	20241209	4.60	Y	199550	500	60 억	114697	N	N	17494	N	N
75	20250416	150912	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10140	-250	5	-2.41	8269173330	794557	114.53	10380	10790	10030	13500	7280	10390	10407.28	0.95	-16263	11083	10736	10553	10206	10023	10645	10115	60	3110	500	6640	10	1	12044791	1221	-149.12	3.88	12	6.60	-68.00	2611.00	12550	20250402	-19.20	4660	20241209	117.60	12550	-19.20	20250402	5330	90.24	20250102	12550	-19.20	20250402	4660	117.60	20241209	4.60	Y	199550	500	60 억	114697	N	N	15427	N	N
76	20250416	140911	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10120	-270	5	-2.60	6813211075	650455	93.76	10380	10790	10110	13500	7280	10390	10474.58	0.95	2630	11083	10736	10553	10206	10023	10645	10115	60	3110	500	6640	10	1	12044791	1219	-148.82	3.88	12	5.40	-68.00	2611.00	12550	20250402	-19.36	4660	20241209	117.17	12550	-19.36	20250402	5330	89.87	20250102	12550	-19.36	20250402	4660	117.17	20241209	4.60	Y	199550	500	60 억	114697	N	N	15427	N	N
77	20250416	130910	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10520	130	2	1.25	5509055820	523355	75.44	10380	10790	10110	13500	7280	10390	10526.51	0.95	24659	11083	10736	10553	10206	10023	10645	10115	60	3110	500	6640	10	1	12044791	1267	-154.71	4.03	12	4.35	-68.00	2611.00	12550	20250402	-16.18	4660	20241209	125.75	12550	-16.18	20250402	5330	97.37	20250102	12550	-16.18	20250402	4660	125.75	20241209	4.60	Y	199550	500	60 억	114697	N	N	15427	N	N
78	20250416	120913	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10530	140	2	1.35	4593525995	436820	62.97	10380	10790	10110	13500	7280	10390	10515.93	0.95	34512	11083	10736	10553	10206	10023	10645	10115	60	3110	500	6640	10	1	12044791	1268	-154.85	4.03	12	3.63	-68.00	2611.00	12550	20250402	-16.10	4660	20241209	125.97	12550	-16.10	20250402	5330	97.56	20250102	12550	-16.10	20250402	4660	125.97	20241209	4.60	Y	199550	500	60 억	114697	N	N	15427	N	N
79	20250416	110910	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10540	150	2	1.44	4016824055	382204	55.09	10380	10790	10110	13500	7280	10390	10509.74	0.95	37738	11083	10736	10553	10206	10023	10645	10115	60	3110	500	6640	10	1	12044791	1270	-155.00	4.04	12	3.17	-68.00	2611.00	12550	20250402	-16.02	4660	20241209	126.18	12550	-16.02	20250402	5330	97.75	20250102	12550	-16.02	20250402	4660	126.18	20241209	4.60	Y	199550	500	60 억	114697	N	N	15427	N	N
80	20250416	100910	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10550	160	2	1.54	2177312175	209487	30.20	10380	10610	10110	13500	7280	10390	10393.55	0.95	19234	11083	10736	10553	10206	10023	10645	10115	60	3110	500	6640	10	1	12044791	1271	-155.15	4.04	12	1.74	-68.00	2611.00	12550	20250402	-15.94	4660	20241209	126.39	12550	-15.94	20250402	5330	97.94	20250102	12550	-15.94	20250402	4660	126.39	20241209	4.60	Y	199550	500	60 억	114697	N	N	15427	N	N
81	20250416	090917	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10190	-200	5	-1.92	545857660	53479	7.71	10380	10380	10110	13500	7280	10390	10205.77	0.95	2634	11083	10736	10553	10206	10023	10645	10115	60	3110	500	6640	10	1	12044791	1227	-149.85	3.90	12	0.44	-68.00	2611.00	12550	20250402	-18.80	4660	20241209	118.67	12550	-18.80	20250402	5330	91.18	20250102	12550	-18.80	20250402	4660	118.67	20241209	4.60	Y	199550	500	60 억	114697	N	N	15427	N	N
82	20250415	160900	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10390	-90	5	-0.86	7312996390	689870	143.45	10480	10900	10370	13620	7340	10480	10601.23	1.67	-86373	10946	10712	10546	10312	10146	10630	10230	60	3140	500	6700	10	1	12044791	1251	-152.79	3.98	12	5.73	-68.00	2611.00	12550	20250402	-17.21	4660	20241209	122.96	12550	-17.21	20250402	5330	94.93	20250102	12550	-17.21	20250402	4660	122.96	20241209	4.32	Y	199550	500	60 억	200952	N	N	15427	N	N
83	20250415	150910	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10440	-40	5	-0.38	7000265165	659811	137.20	10480	10900	10370	13620	7340	10480	10609.50	1.67	-82732	10946	10712	10546	10312	10146	10630	10230	60	3140	500	6700	10	1	12044791	1257	-153.53	4.00	12	5.48	-68.00	2611.00	12550	20250402	-16.81	4660	20241209	124.03	12550	-16.81	20250402	5330	95.87	20250102	12550	-16.81	20250402	4660	124.03	20241209	4.32	Y	199550	500	60 억	200952	N	N	13069	N	N
84	20250415	140908	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10400	-80	5	-0.76	6404881235	602706	125.32	10480	10900	10370	13620	7340	10480	10626.88	1.67	-69769	10946	10712	10546	10312	10146	10630	10230	60	3140	500	6700	10	1	12044791	1253	-152.94	3.98	12	5.00	-68.00	2611.00	12550	20250402	-17.13	4660	20241209	123.18	12550	-17.13	20250402	5330	95.12	20250102	12550	-17.13	20250402	4660	123.18	20241209	4.32	Y	199550	500	60 억	200952	N	N	13069	N	N
85	20250415	130909	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10580	100	2	0.95	5553081440	521260	108.39	10480	10900	10480	13620	7340	10480	10653.19	1.67	-47122	10946	10712	10546	10312	10146	10630	10230	60	3140	500	6700	10	1	12044791	1274	-155.59	4.05	12	4.33	-68.00	2611.00	12550	20250402	-15.70	4660	20241209	127.04	12550	-15.70	20250402	5330	98.50	20250102	12550	-15.70	20250402	4660	127.04	20241209	4.32	Y	199550	500	60 억	200952	N	N	13069	N	N
86	20250415	120907	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10570	90	2	0.86	5134950530	481649	100.15	10480	10900	10480	13620	7340	10480	10661.19	1.67	-45717	10946	10712	10546	10312	10146	10630	10230	60	3140	500	6700	10	1	12044791	1273	-155.44	4.05	12	4.00	-68.00	2611.00	12550	20250402	-15.78	4660	20241209	126.82	12550	-15.78	20250402	5330	98.31	20250102	12550	-15.78	20250402	4660	126.82	20241209	4.32	Y	199550	500	60 억	200952	N	N	13069	N	N
87	20250415	110909	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10660	180	2	1.72	4721185470	442574	92.03	10480	10900	10480	13620	7340	10480	10667.57	1.67	-50442	10946	10712	10546	10312	10146	10630	10230	60	3140	500	6700	10	1	12044791	1284	-156.76	4.08	12	3.67	-68.00	2611.00	12550	20250402	-15.06	4660	20241209	128.76	12550	-15.06	20250402	5330	100.00	20250102	12550	-15.06	20250402	4660	128.76	20241209	4.32	Y	199550	500	60 억	200952	N	N	13069	N	N
88	20250415	100909	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10510	30	2	0.29	3206536125	300066	62.39	10480	10900	10480	13620	7340	10480	10686.11	1.67	-27735	10946	10712	10546	10312	10146	10630	10230	60	3140	500	6700	10	1	12044791	1266	-154.56	4.03	12	2.49	-68.00	2611.00	12550	20250402	-16.25	4660	20241209	125.54	12550	-16.25	20250402	5330	97.19	20250102	12550	-16.25	20250402	4660	125.54	20241209	4.32	Y	199550	500	60 억	200952	N	N	13069	N	N
89	20250415	090911	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10750	270	2	2.58	1623269465	150878	31.37	10480	10900	10480	13620	7340	10480	10758.84	1.67	-7440	10946	10712	10546	10312	10146	10630	10230	60	3140	500	6700	10	1	12044791	1295	-158.09	4.12	12	1.25	-68.00	2611.00	12550	20250402	-14.34	4660	20241209	130.69	12550	-14.34	20250402	5330	101.69	20250102	12550	-14.34	20250402	4660	130.69	20241209	4.32	Y	199550	500	60 억	200952	N	N	13069	N	N
90	20250414	160858	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10480	-220	5	-2.06	4959907585	472009	45.49	10750	10780	10380	13910	7490	10700	10508.12	2.24	-74239	11460	11080	10520	10140	9580	11270	10330	60	3210	500	6840	10	1	12044791	1262	-154.12	4.01	12	3.92	-68.00	2611.00	12550	20250402	-16.49	4660	20241209	124.89	12550	-16.49	20250402	5330	96.62	20250102	12550	-16.49	20250402	4660	124.89	20241209	4.12	Y	199550	500	60 억	269964	N	N	13069	N	N
91	20250414	150905	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10570	-130	5	-1.21	4709613565	448216	43.20	10750	10780	10380	13910	7490	10700	10507.46	2.24	-70823	11460	11080	10520	10140	9580	11270	10330	60	3210	500	6840	10	1	12044791	1273	-155.44	4.05	12	3.72	-68.00	2611.00	12550	20250402	-15.78	4660	20241209	126.82	12550	-15.78	20250402	5330	98.31	20250102	12550	-15.78	20250402	4660	126.82	20241209	4.12	Y	199550	500	60 억	269964	N	N	11469	N	N
92	20250414	140905	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10430	-270	5	-2.52	4110982260	391404	37.72	10750	10780	10380	13910	7490	10700	10503.17	2.24	-61304	11460	11080	10520	10140	9580	11270	10330	60	3210	500	6840	10	1	12044791	1256	-153.38	3.99	12	3.25	-68.00	2611.00	12550	20250402	-16.89	4660	20241209	123.82	12550	-16.89	20250402	5330	95.68	20250102	12550	-16.89	20250402	4660	123.82	20241209	4.12	Y	199550	500	60 억	269964	N	N	11469	N	N
93	20250414	130902	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10450	-250	5	-2.34	3777013805	359392	34.64	10750	10780	10380	13910	7490	10700	10509.45	2.24	-56928	11460	11080	10520	10140	9580	11270	10330	60	3210	500	6840	10	1	12044791	1259	-153.68	4.00	12	2.98	-68.00	2611.00	12550	20250402	-16.73	4660	20241209	124.25	12550	-16.73	20250402	5330	96.06	20250102	12550	-16.73	20250402	4660	124.25	20241209	4.12	Y	199550	500	60 억	269964	N	N	11469	N	N
94	20250414	120905	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10510	-190	5	-1.78	3476042035	330642	31.87	10750	10780	10380	13910	7490	10700	10513.01	2.24	-53425	11460	11080	10520	10140	9580	11270	10330	60	3210	500	6840	10	1	12044791	1266	-154.56	4.03	12	2.75	-68.00	2611.00	12550	20250402	-16.25	4660	20241209	125.54	12550	-16.25	20250402	5330	97.19	20250102	12550	-16.25	20250402	4660	125.54	20241209	4.12	Y	199550	500	60 억	269964	N	N	11469	N	N
95	20250414	110900	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10420	-280	5	-2.62	3135107065	298161	28.74	10750	10780	10380	13910	7490	10700	10514.81	2.24	-49975	11460	11080	10520	10140	9580	11270	10330	60	3210	500	6840	10	1	12044791	1255	-153.24	3.99	12	2.48	-68.00	2611.00	12550	20250402	-16.97	4660	20241209	123.61	12550	-16.97	20250402	5330	95.50	20250102	12550	-16.97	20250402	4660	123.61	20241209	4.12	Y	199550	500	60 억	269964	N	N	11469	N	N
96	20250414	100902	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10530	-170	5	-1.59	2479794140	235541	22.70	10750	10780	10380	13910	7490	10700	10528.08	2.24	-53629	11460	11080	10520	10140	9580	11270	10330	60	3210	500	6840	10	1	12044791	1268	-154.85	4.03	12	1.96	-68.00	2611.00	12550	20250402	-16.10	4660	20241209	125.97	12550	-16.10	20250402	5330	97.56	20250102	12550	-16.10	20250402	4660	125.97	20241209	4.12	Y	199550	500	60 억	269964	N	N	11469	N	N
97	20250414	090903	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10660	-40	5	-0.37	925929640	87497	8.43	10750	10780	10430	13910	7490	10700	10582.42	2.24	-37720	11460	11080	10520	10140	9580	11270	10330	60	3210	500	6840	10	1	12044791	1284	-156.76	4.08	12	0.73	-68.00	2611.00	12550	20250402	-15.06	4660	20241209	128.76	12550	-15.06	20250402	5330	100.00	20250102	12550	-15.06	20250402	4660	128.76	20241209	4.12	Y	199550	500	60 억	269964	N	N	11469	N	N
98	20250411	160853	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10700	500	2	4.90	10592829330	999961	155.49	10050	10900	9960	13260	7140	10200	10593.14	1.64	71952	10506	10352	10186	10032	9866	10270	9950	60	3060	500	6520	10	1	12044791	1289	-157.35	4.10	12	8.30	-68.00	2611.00	12550	20250402	-14.74	4660	20241209	129.61	12550	-14.74	20250402	5330	100.75	20250102	12550	-14.74	20250402	4660	129.61	20241209	4.33	Y	199550	500	60 억	197914	N	N	11469	N	N
99	20250411	150902	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10620	420	2	4.12	9923941485	937225	145.74	10050	10900	9960	13260	7140	10200	10588.65	1.64	57712	10506	10352	10186	10032	9866	10270	9950	60	3060	500	6520	10	1	12044791	1279	-156.18	4.07	12	7.78	-68.00	2611.00	12550	20250402	-15.38	4660	20241209	127.90	12550	-15.38	20250402	5330	99.25	20250102	12550	-15.38	20250402	4660	127.90	20241209	4.33	Y	199550	500	60 억	197914	N	N	5759	N	N
100	20250411	140900	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10630	430	2	4.22	9172301100	866225	134.70	10050	10900	9960	13260	7140	10200	10588.82	1.64	47761	10506	10352	10186	10032	9866	10270	9950	60	3060	500	6520	10	1	12044791	1280	-156.32	4.07	12	7.19	-68.00	2611.00	12550	20250402	-15.30	4660	20241209	128.11	12550	-15.30	20250402	5330	99.44	20250102	12550	-15.30	20250402	4660	128.11	20241209	4.33	Y	199550	500	60 억	197914	N	N	5759	N	N
101	20250411	130902	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10600	400	2	3.92	8694091200	821095	127.68	10050	10900	9960	13260	7140	10200	10588.41	1.64	38053	10506	10352	10186	10032	9866	10270	9950	60	3060	500	6520	10	1	12044791	1277	-155.88	4.06	12	6.82	-68.00	2611.00	12550	20250402	-15.54	4660	20241209	127.47	12550	-15.54	20250402	5330	98.87	20250102	12550	-15.54	20250402	4660	127.47	20241209	4.33	Y	199550	500	60 억	197914	N	N	5759	N	N
102	20250411	120903	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10650	450	2	4.41	8071880005	762508	118.57	10050	10900	9960	13260	7140	10200	10585.96	1.64	29156	10506	10352	10186	10032	9866	10270	9950	60	3060	500	6520	10	1	12044791	1283	-156.62	4.08	12	6.33	-68.00	2611.00	12550	20250402	-15.14	4660	20241209	128.54	12550	-15.14	20250402	5330	99.81	20250102	12550	-15.14	20250402	4660	128.54	20241209	4.33	Y	199550	500	60 억	197914	N	N	5759	N	N
103	20250411	110902	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10430	230	2	2.25	5433777195	515940	80.23	10050	10810	9960	13260	7140	10200	10531.81	1.64	1823	10506	10352	10186	10032	9866	10270	9950	60	3060	500	6520	10	1	12044791	1256	-153.38	3.99	12	4.28	-68.00	2611.00	12550	20250402	-16.89	4660	20241209	123.82	12550	-16.89	20250402	5330	95.68	20250102	12550	-16.89	20250402	4660	123.82	20241209	4.33	Y	199550	500	60 억	197914	N	N	5759	N	N
104	20250411	100904	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10460	260	2	2.55	4569050165	432945	67.32	10050	10810	9960	13260	7140	10200	10553.43	1.64	-3090	10506	10352	10186	10032	9866	10270	9950	60	3060	500	6520	10	1	12044791	1260	-153.82	4.01	12	3.59	-68.00	2611.00	12550	20250402	-16.65	4660	20241209	124.46	12550	-16.65	20250402	5330	96.25	20250102	12550	-16.65	20250402	4660	124.46	20241209	4.33	Y	199550	500	60 억	197914	N	N	5759	N	N
105	20250411	090907	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10690	490	2	4.80	1336338885	127379	19.81	10050	10760	9960	13260	7140	10200	10491.06	1.64	9659	10506	10352	10186	10032	9866	10270	9950	60	3060	500	6520	10	1	12044791	1288	-157.21	4.09	12	1.06	-68.00	2611.00	12550	20250402	-14.82	4660	20241209	129.40	12550	-14.82	20250402	5330	100.56	20250102	12550	-14.82	20250402	4660	129.40	20241209	4.33	Y	199550	500	60 억	197914	N	N	5759	N	N
106	20250410	160856	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10200	350	2	3.55	6429130560	631370	44.39	10290	10340	10020	12800	6900	9850	10182.83	1.49	17020	11130	10490	9790	9150	8450	10810	9470	60	2950	500	6300	10	1	12044791	1229	-150.00	3.91	12	5.24	-68.00	2611.00	12550	20250402	-18.73	4660	20241209	118.88	12550	-18.73	20250402	5330	91.37	20250102	12550	-18.73	20250402	4660	118.88	20241209	4.88	Y	199550	500	60 억	179078	N	N	5759	N	N
107	20250410	150901	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10260	410	2	4.16	6098075630	598969	42.11	10290	10340	10020	12800	6900	9850	10181.01	1.49	10305	11130	10490	9790	9150	8450	10810	9470	60	2950	500	6300	10	1	12044791	1236	-150.88	3.93	12	4.97	-68.00	2611.00	12550	20250402	-18.25	4660	20241209	120.17	12550	-18.25	20250402	5330	92.50	20250102	12550	-18.25	20250402	4660	120.17	20241209	4.88	Y	199550	500	60 억	179078	N	N	4366	N	N
108	20250410	140858	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10260	410	2	4.16	5228453835	514101	36.15	10290	10340	10020	12800	6900	9850	10170.16	1.49	-841	11130	10490	9790	9150	8450	10810	9470	60	2950	500	6300	10	1	12044791	1236	-150.88	3.93	12	4.27	-68.00	2611.00	12550	20250402	-18.25	4660	20241209	120.17	12550	-18.25	20250402	5330	92.50	20250102	12550	-18.25	20250402	4660	120.17	20241209	4.88	Y	199550	500	60 억	179078	N	N	4366	N	N
109	20250410	130857	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10190	340	2	3.45	4633968430	455989	32.06	10290	10340	10020	12800	6900	9850	10162.53	1.49	-2508	11130	10490	9790	9150	8450	10810	9470	60	2950	500	6300	10	1	12044791	1227	-149.85	3.90	12	3.79	-68.00	2611.00	12550	20250402	-18.80	4660	20241209	118.67	12550	-18.80	20250402	5330	91.18	20250102	12550	-18.80	20250402	4660	118.67	20241209	4.88	Y	199550	500	60 억	179078	N	N	4366	N	N
110	20250410	120858	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10250	400	2	4.06	4030279125	396722	27.89	10290	10340	10020	12800	6900	9850	10159.04	1.49	3562	11130	10490	9790	9150	8450	10810	9470	60	2950	500	6300	10	1	12044791	1235	-150.74	3.93	12	3.29	-68.00	2611.00	12550	20250402	-18.33	4660	20241209	119.96	12550	-18.33	20250402	5330	92.31	20250102	12550	-18.33	20250402	4660	119.96	20241209	4.88	Y	199550	500	60 억	179078	N	N	4366	N	N
111	20250410	110857	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10120	270	2	2.74	3283831700	323326	22.73	10290	10340	10020	12800	6900	9850	10156.52	1.49	-7668	11130	10490	9790	9150	8450	10810	9470	60	2950	500	6300	10	1	12044791	1219	-148.82	3.88	12	2.68	-68.00	2611.00	12550	20250402	-19.36	4660	20241209	117.17	12550	-19.36	20250402	5330	89.87	20250102	12550	-19.36	20250402	4660	117.17	20241209	4.88	Y	199550	500	60 억	179078	N	N	4366	N	N
112	20250410	100858	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10120	270	2	2.74	2685145350	264138	18.57	10290	10340	10020	12800	6900	9850	10165.82	1.49	-409	11130	10490	9790	9150	8450	10810	9470	60	2950	500	6300	10	1	12044791	1219	-148.82	3.88	12	2.19	-68.00	2611.00	12550	20250402	-19.36	4660	20241209	117.17	12550	-19.36	20250402	5330	89.87	20250102	12550	-19.36	20250402	4660	117.17	20241209	4.88	Y	199550	500	60 억	179078	N	N	4366	N	N
113	20250410	090900	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10070	220	2	2.23	1463171120	143285	10.07	10290	10340	10070	12800	6900	9850	10211.89	1.49	1095	11130	10490	9790	9150	8450	10810	9470	60	2950	500	6300	10	1	12044791	1213	-148.09	3.86	12	1.19	-68.00	2611.00	12550	20250402	-19.76	4660	20241209	116.09	12550	-19.76	20250402	5330	88.93	20250102	12550	-19.76	20250402	4660	116.09	20241209	4.88	Y	199550	500	60 억	179078	N	N	4366	N	N
114	20250409	160853	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9850	480	2	5.12	13883589040	1408165	218.64	9100	10430	9090	12180	6560	9370	9859.36	0.90	62333	10130	9750	9510	9130	8890	9630	9010	60	2810	500	5990	10	1	12044791	1186	-144.85	3.77	12	11.69	-68.00	2611.00	12550	20250402	-21.51	4660	20241209	111.37	12550	-21.51	20250402	5330	84.80	20250102	12550	-21.51	20250402	4660	111.37	20241209	5.84	Y	199550	500	60 억	108872	N	N	4366	N	N
115	20250409	150654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9850	480	2	5.12	13567767760	1376060	213.66	9100	10430	9090	12180	6560	9370	9859.87	0.90	59914	10130	9750	9510	9130	8890	9630	9010	60	2810	500	5990	10	1	12044791	1186	-144.85	3.77	12	11.42	-68.00	2611.00	12550	20250402	-21.51	4660	20241209	111.37	12550	-21.51	20250402	5330	84.80	20250102	12550	-21.51	20250402	4660	111.37	20241209	5.84	Y	199550	500	60 억	108872	N	N	2194	N	N
116	20250409	140851	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9830	460	2	4.91	12527360215	1269743	197.15	9100	10430	9090	12180	6560	9370	9866.06	0.90	46350	10130	9750	9510	9130	8890	9630	9010	60	2810	500	5990	10	1	12044791	1184	-144.56	3.76	12	10.54	-68.00	2611.00	12550	20250402	-21.67	4660	20241209	110.94	12550	-21.67	20250402	5330	84.43	20250102	12550	-21.67	20250402	4660	110.94	20241209	5.84	Y	199550	500	60 억	108872	N	N	2194	N	N
117	20250409	130846	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9800	430	2	4.59	10820960860	1097369	170.38	9100	10430	9090	12180	6560	9370	9860.82	0.90	31820	10130	9750	9510	9130	8890	9630	9010	60	2810	500	5990	10	1	12044791	1180	-144.12	3.75	12	9.11	-68.00	2611.00	12550	20250402	-21.91	4660	20241209	110.30	12550	-21.91	20250402	5330	83.86	20250102	12550	-21.91	20250402	4660	110.30	20241209	5.84	Y	199550	500	60 억	108872	N	N	2194	N	N
118	20250409	120850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9870	500	2	5.34	4877491590	507229	78.76	9100	9930	9090	12180	6560	9370	9615.96	0.90	22359	10130	9750	9510	9130	8890	9630	9010	60	2810	500	5990	10	1	12044791	1189	-145.15	3.78	12	4.21	-68.00	2611.00	12550	20250402	-21.35	4660	20241209	111.80	12550	-21.35	20250402	5330	85.18	20250102	12550	-21.35	20250402	4660	111.80	20241209	5.84	Y	199550	500	60 억	108872	N	N	2194	N	N
119	20250409	110846	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9610	240	2	2.56	3168639950	332642	51.65	9100	9900	9090	12180	6560	9370	9525.68	0.90	10549	10130	9750	9510	9130	8890	9630	9010	60	2810	500	5990	10	1	12044791	1158	-141.32	3.68	12	2.76	-68.00	2611.00	12550	20250402	-23.43	4660	20241209	106.22	12550	-23.43	20250402	5330	80.30	20250102	12550	-23.43	20250402	4660	106.22	20241209	5.84	Y	199550	500	60 억	108872	N	N	2194	N	N
120	20250409	100852	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9570	200	2	2.13	2702352400	283784	44.06	9100	9900	9090	12180	6560	9370	9522.57	0.90	18742	10130	9750	9510	9130	8890	9630	9010	60	2810	500	5990	10	1	12044791	1153	-140.74	3.67	12	2.36	-68.00	2611.00	12550	20250402	-23.75	4660	20241209	105.36	12550	-23.75	20250402	5330	79.55	20250102	12550	-23.75	20250402	4660	105.36	20241209	5.84	Y	199550	500	60 억	108872	N	N	2194	N	N
121	20250409	090855	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9430	60	2	0.64	476096085	51687	8.03	9100	9430	9090	12180	6560	9370	9211.14	0.90	11221	10130	9750	9510	9130	8890	9630	9010	60	2810	500	5990	10	1	12044791	1136	-138.68	3.61	12	0.43	-68.00	2611.00	12550	20250402	-24.86	4660	20241209	102.36	12550	-24.86	20250402	5330	76.92	20250102	12550	-24.86	20250402	4660	102.36	20241209	5.84	Y	199550	500	60 억	108872	N	N	2194	N	N
122	20250408	160840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9370	-70	5	-0.74	5970728970	625571	67.10	9720	9890	9270	12270	6610	9440	9544.91	0.77	16436	10566	10002	9636	9072	8706	9820	8890	60	2830	500	6040	10	1	12044791	1129	-137.79	3.59	12	5.19	-68.00	2611.00	12550	20250402	-25.34	4660	20241209	101.07	12550	-25.34	20250402	5330	75.80	20250102	12550	-25.34	20250402	4660	101.07	20241209	5.84	Y	199550	500	60 억	92916	N	N	2194	N	N
123	20250408	150847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9460	20	2	0.21	5678015050	594461	63.76	9720	9890	9270	12270	6610	9440	9551.54	0.77	12554	10566	10002	9636	9072	8706	9820	8890	60	2830	500	6040	10	1	12044791	1139	-139.12	3.62	12	4.94	-68.00	2611.00	12550	20250402	-24.62	4660	20241209	103.00	12550	-24.62	20250402	5330	77.49	20250102	12550	-24.62	20250402	4660	103.00	20241209	5.84	Y	199550	500	60 억	92916	N	N	4102	N	N
124	20250408	140844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9340	-100	5	-1.06	5174416840	540760	58.00	9720	9890	9270	12270	6610	9440	9568.79	0.77	4499	10566	10002	9636	9072	8706	9820	8890	60	2830	500	6040	10	1	12044791	1125	-137.35	3.58	12	4.49	-68.00	2611.00	12550	20250402	-25.58	4660	20241209	100.43	12550	-25.58	20250402	5330	75.23	20250102	12550	-25.58	20250402	4660	100.43	20241209	5.84	Y	199550	500	60 억	92916	N	N	4102	N	N
125	20250408	130841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9360	-80	5	-0.85	4164017265	432317	46.37	9720	9890	9330	12270	6610	9440	9631.87	0.77	6439	10566	10002	9636	9072	8706	9820	8890	60	2830	500	6040	10	1	12044791	1127	-137.65	3.58	12	3.59	-68.00	2611.00	12550	20250402	-25.42	4660	20241209	100.86	12550	-25.42	20250402	5330	75.61	20250102	12550	-25.42	20250402	4660	100.86	20241209	5.84	Y	199550	500	60 억	92916	N	N	4102	N	N
126	20250408	120846	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9460	20	2	0.21	3733266450	386482	41.45	9720	9890	9380	12270	6610	9440	9659.62	0.77	3879	10566	10002	9636	9072	8706	9820	8890	60	2830	500	6040	10	1	12044791	1139	-139.12	3.62	12	3.21	-68.00	2611.00	12550	20250402	-24.62	4660	20241209	103.00	12550	-24.62	20250402	5330	77.49	20250102	12550	-24.62	20250402	4660	103.00	20241209	5.84	Y	199550	500	60 억	92916	N	N	4102	N	N
127	20250408	110844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9530	90	2	0.95	3241280080	334754	35.91	9720	9890	9380	12270	6610	9440	9682.58	0.77	21292	10566	10002	9636	9072	8706	9820	8890	60	2830	500	6040	10	1	12044791	1148	-140.15	3.65	12	2.78	-68.00	2611.00	12550	20250402	-24.06	4660	20241209	104.51	12550	-24.06	20250402	5330	78.80	20250102	12550	-24.06	20250402	4660	104.51	20241209	5.84	Y	199550	500	60 억	92916	N	N	4102	N	N
128	20250408	100844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9490	50	2	0.53	2724707745	280496	30.09	9720	9890	9440	12270	6610	9440	9713.91	0.77	12661	10566	10002	9636	9072	8706	9820	8890	60	2830	500	6040	10	1	12044791	1143	-139.56	3.63	12	2.33	-68.00	2611.00	12550	20250402	-24.38	4660	20241209	103.65	12550	-24.38	20250402	5330	78.05	20250102	12550	-24.38	20250402	4660	103.65	20241209	5.84	Y	199550	500	60 억	92916	N	N	4102	N	N
129	20250408	090847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9790	350	2	3.71	939690090	96492	10.35	9720	9890	9630	12270	6610	9440	9738.57	0.77	5410	10566	10002	9636	9072	8706	9820	8890	60	2830	500	6040	10	1	12044791	1179	-143.97	3.75	12	0.80	-68.00	2611.00	12550	20250402	-21.99	4660	20241209	110.09	12550	-21.99	20250402	5330	83.68	20250102	12550	-21.99	20250402	4660	110.09	20241209	5.84	Y	199550	500	60 억	92916	N	N	4102	N	N
130	20250407	160835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9440	-1110	5	-10.52	8771734050	911912	49.70	10100	10200	9270	13710	7390	10550	9619.29	0.72	6642	11470	11010	10610	10150	9750	10810	9950	60	3160	500	6750	10	1	12044791	1137	-138.82	3.62	12	7.57	-68.00	2611.00	12550	20250402	-24.78	4660	20241209	102.58	12550	-24.78	20250402	5330	77.11	20250102	12550	-24.78	20250402	4660	102.58	20241209	5.56	Y	199550	500	60 억	86253	N	N	4102	N	N
131	20250407	150841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9480	-1070	5	-10.14	8360797970	868544	47.34	10100	10200	9270	13710	7390	10550	9626.22	0.72	-4111	11470	11010	10610	10150	9750	10810	9950	60	3160	500	6750	10	1	12044791	1142	-139.41	3.63	12	7.21	-68.00	2611.00	12550	20250402	-24.46	4660	20241209	103.43	12550	-24.46	20250402	5330	77.86	20250102	12550	-24.46	20250402	4660	103.43	20241209	5.56	Y	199550	500	60 억	86253	N	N	16812	N	N
132	20250407	140838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9460	-1090	5	-10.33	7418831520	768914	41.91	10100	10200	9270	13710	7390	10550	9648.45	0.72	-14645	11470	11010	10610	10150	9750	10810	9950	60	3160	500	6750	10	1	12044791	1139	-139.12	3.62	12	6.38	-68.00	2611.00	12550	20250402	-24.62	4660	20241209	103.00	12550	-24.62	20250402	5330	77.49	20250102	12550	-24.62	20250402	4660	103.00	20241209	5.56	Y	199550	500	60 억	86253	N	N	16812	N	N
133	20250407	130837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9550	-1000	5	-9.48	6689418800	692121	37.72	10100	10200	9270	13710	7390	10550	9665.10	0.72	-16586	11470	11010	10610	10150	9750	10810	9950	60	3160	500	6750	10	1	12044791	1150	-140.44	3.66	12	5.75	-68.00	2611.00	12550	20250402	-23.90	4660	20241209	104.94	12550	-23.90	20250402	5330	79.17	20250102	12550	-23.90	20250402	4660	104.94	20241209	5.56	Y	199550	500	60 억	86253	N	N	16812	N	N
134	20250407	120836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9690	-860	5	-8.15	6130615400	633917	34.55	10100	10200	9270	13710	7390	10550	9671.01	0.72	-17806	11470	11010	10610	10150	9750	10810	9950	60	3160	500	6750	10	1	12044791	1167	-142.50	3.71	12	5.26	-68.00	2611.00	12550	20250402	-22.79	4660	20241209	107.94	12550	-22.79	20250402	5330	81.80	20250102	12550	-22.79	20250402	4660	107.94	20241209	5.56	Y	199550	500	60 억	86253	N	N	16812	N	N
135	20250407	110837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9890	-660	5	-6.26	5726446590	592561	32.30	10100	10200	9270	13710	7390	10550	9663.89	0.72	-18327	11470	11010	10610	10150	9750	10810	9950	60	3160	500	6750	10	1	12044791	1191	-145.44	3.79	12	4.92	-68.00	2611.00	12550	20250402	-21.20	4660	20241209	112.23	12550	-21.20	20250402	5330	85.55	20250102	12550	-21.20	20250402	4660	112.23	20241209	5.56	Y	199550	500	60 억	86253	N	N	16812	N	N
136	20250407	100837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9500	-1050	5	-9.95	4818907585	498594	27.18	10100	10200	9270	13710	7390	10550	9664.99	0.72	-15656	11470	11010	10610	10150	9750	10810	9950	60	3160	500	6750	10	1	12044791	1144	-139.71	3.64	12	4.14	-68.00	2611.00	12550	20250402	-24.30	4660	20241209	103.86	12550	-24.30	20250402	5330	78.24	20250102	12550	-24.30	20250402	4660	103.86	20241209	5.56	Y	199550	500	60 억	86253	N	N	16812	N	N
137	20250407	090839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9690	-860	5	-8.15	2036152715	204643	11.15	10100	10200	9520	13710	7390	10550	9949.78	0.72	-17793	11470	11010	10610	10150	9750	10810	9950	60	3160	500	6750	10	1	12044791	1167	-142.50	3.71	12	1.70	-68.00	2611.00	12550	20250402	-22.79	4660	20241209	107.94	12550	-22.79	20250402	5330	81.80	20250102	12550	-22.79	20250402	4660	107.94	20241209	5.56	Y	199550	500	60 억	86253	N	N	16812	N	N
138	20250404	160835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10550	-800	5	-7.05	19011551925	1791626	36.16	11050	11070	10210	14750	7950	11350	10611.24	1.53	-102837	12003	11676	11223	10896	10443	11840	11060	60	3400	500	7260	10	1	12044791	1271	-155.15	4.04	12	14.87	-68.00	2611.00	12550	20250402	-15.94	4660	20241209	126.39	12550	-15.94	20250402	5330	97.94	20250102	12550	-15.94	20250402	4660	126.39	20241209	4.33	Y	199550	500	60 억	184444	N	N	16812	N	N
139	20250404	150843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10510	-840	5	-7.40	18378261485	1731587	34.95	11050	11070	10210	14750	7950	11350	10613.36	1.53	-106460	12003	11676	11223	10896	10443	11840	11060	60	3400	500	7260	10	1	12044791	1266	-154.56	4.03	12	14.38	-68.00	2611.00	12550	20250402	-16.25	4660	20241209	125.54	12550	-16.25	20250402	5330	97.19	20250102	12550	-16.25	20250402	4660	125.54	20241209	4.33	Y	199550	500	60 억	184444	N	N	4754	N	N
140	20250404	140845	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10250	-1100	5	-9.69	16879385825	1587390	32.04	11050	11070	10210	14750	7950	11350	10633.24	1.53	-118813	12003	11676	11223	10896	10443	11840	11060	60	3400	500	7260	10	1	12044791	1235	-150.74	3.93	12	13.18	-68.00	2611.00	12550	20250402	-18.33	4660	20241209	119.96	12550	-18.33	20250402	5330	92.31	20250102	12550	-18.33	20250402	4660	119.96	20241209	4.33	Y	199550	500	60 억	184444	N	N	4754	N	N
141	20250404	130843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10220	-1130	5	-9.96	15707095315	1473237	29.74	11050	11070	10210	14750	7950	11350	10661.43	1.53	-102155	12003	11676	11223	10896	10443	11840	11060	60	3400	500	7260	10	1	12044791	1231	-150.29	3.91	12	12.23	-68.00	2611.00	12550	20250402	-18.57	4660	20241209	119.31	12550	-18.57	20250402	5330	91.74	20250102	12550	-18.57	20250402	4660	119.31	20241209	4.33	Y	199550	500	60 억	184444	N	N	4754	N	N
142	20250404	120837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10410	-940	5	-8.28	13371425090	1247409	25.18	11050	11070	10400	14750	7950	11350	10719.15	1.53	-112010	12003	11676	11223	10896	10443	11840	11060	60	3400	500	7260	10	1	12044791	1254	-153.09	3.99	12	10.36	-68.00	2611.00	12550	20250402	-17.05	4660	20241209	123.39	12550	-17.05	20250402	5330	95.31	20250102	12550	-17.05	20250402	4660	123.39	20241209	4.33	Y	199550	500	60 억	184444	N	N	4754	N	N
143	20250404	110841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10550	-800	5	-7.05	10076183540	937621	18.93	11050	11070	10430	14750	7950	11350	10746.28	1.53	-108408	12003	11676	11223	10896	10443	11840	11060	60	3400	500	7260	10	1	12044791	1271	-155.15	4.04	12	7.78	-68.00	2611.00	12550	20250402	-15.94	4660	20241209	126.39	12550	-15.94	20250402	5330	97.94	20250102	12550	-15.94	20250402	4660	126.39	20241209	4.33	Y	199550	500	60 억	184444	N	N	4754	N	N
144	20250404	100841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10750	-600	5	-5.29	7520036290	697248	14.07	11050	11070	10500	14750	7950	11350	10784.98	1.53	-68924	12003	11676	11223	10896	10443	11840	11060	60	3400	500	7260	10	1	12044791	1295	-158.09	4.12	12	5.79	-68.00	2611.00	12550	20250402	-14.34	4660	20241209	130.69	12550	-14.34	20250402	5330	101.69	20250102	12550	-14.34	20250402	4660	130.69	20241209	4.33	Y	199550	500	60 억	184444	N	N	4754	N	N
145	20250404	090844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10780	-570	5	-5.02	2241940625	206326	4.16	11050	11070	10700	14750	7950	11350	10865.06	1.53	-24981	12003	11676	11223	10896	10443	11840	11060	60	3400	500	7260	10	1	12044791	1298	-158.53	4.13	12	1.71	-68.00	2611.00	12550	20250402	-14.10	4660	20241209	131.33	12550	-14.10	20250402	5330	102.25	20250102	12550	-14.10	20250402	4660	131.33	20241209	4.33	Y	199550	500	60 억	184444	N	N	4754	N	N
146	20250403	160827	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	11350	690	2	6.47	54894770275	4887756	43.92	10980	11550	10770	13850	7470	10660	11230.84	1.84	-50771	13273	11966	11243	9936	9213	11605	9575	60	3190	500	6820	10	1	12044791	1367	-166.91	4.35	12	40.58	-68.00	2611.00	12550	20250402	-9.56	4660	20241209	143.56	12550	-9.56	20250402	5330	112.95	20250102	12550	-9.56	20250402	4660	143.56	20241209	4.59	Y	199550	500	60 억	221356	N	N	4754	N	N
147	20250403	150835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	11320	660	2	6.19	52309380510	4659052	41.87	10980	11550	10770	13850	7470	10660	11227.51	1.84	-14620	13273	11966	11243	9936	9213	11605	9575	60	3190	500	6820	10	1	12044791	1363	-166.47	4.34	12	38.68	-68.00	2611.00	12550	20250402	-9.80	4660	20241209	142.92	12550	-9.80	20250402	5330	112.38	20250102	12550	-9.80	20250402	4660	142.92	20241209	4.59	Y	199550	500	60 억	221356	N	N	10563	N	N
148	20250403	140833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	11330	670	2	6.29	47421568545	4223025	37.95	10980	11550	10770	13850	7470	10660	11229.33	1.84	-37803	13273	11966	11243	9936	9213	11605	9575	60	3190	500	6820	10	1	12044791	1365	-166.62	4.34	12	35.06	-68.00	2611.00	12550	20250402	-9.72	4660	20241209	143.13	12550	-9.72	20250402	5330	112.57	20250102	12550	-9.72	20250402	4660	143.13	20241209	4.59	Y	199550	500	60 억	221356	N	N	10563	N	N
149	20250403	130832	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10850	190	2	1.78	35990227135	3214542	28.89	10980	11550	10770	13850	7470	10660	11196.12	1.84	-94985	13273	11966	11243	9936	9213	11605	9575	60	3190	500	6820	10	1	12044791	1307	-159.56	4.16	12	26.69	-68.00	2611.00	12550	20250402	-13.55	4660	20241209	132.83	12550	-13.55	20250402	5330	103.56	20250102	12550	-13.55	20250402	4660	132.83	20241209	4.59	Y	199550	500	60 억	221356	N	N	10563	N	N
150	20250403	120830	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	11050	390	2	3.66	33971232040	3029503	27.22	10980	11550	10770	13850	7470	10660	11213.52	1.84	-99318	13273	11966	11243	9936	9213	11605	9575	60	3190	500	6820	10	1	12044791	1331	-162.50	4.23	12	25.15	-68.00	2611.00	12550	20250402	-11.95	4660	20241209	137.12	12550	-11.95	20250402	5330	107.32	20250102	12550	-11.95	20250402	4660	137.12	20241209	4.59	Y	199550	500	60 억	221356	N	N	10563	N	N
151	20250403	110833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	11200	540	2	5.07	31419197840	2799065	25.15	10980	11550	10770	13850	7470	10660	11224.95	1.84	-110340	13273	11966	11243	9936	9213	11605	9575	60	3190	500	6820	10	1	12044791	1349	-164.71	4.29	12	23.24	-68.00	2611.00	12550	20250402	-10.76	4660	20241209	140.34	12550	-10.76	20250402	5330	110.13	20250102	12550	-10.76	20250402	4660	140.34	20241209	4.59	Y	199550	500	60 억	221356	N	N	10563	N	N
152	20250403	100834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	11430	770	2	7.22	23653754690	2111697	18.98	10980	11550	10770	13850	7470	10660	11201.38	1.84	-144662	13273	11966	11243	9936	9213	11605	9575	60	3190	500	6820	10	1	12044791	1377	-168.09	4.38	12	17.53	-68.00	2611.00	12550	20250402	-8.92	4660	20241209	145.28	12550	-8.92	20250402	5330	114.45	20250102	12550	-8.92	20250402	4660	145.28	20241209	4.59	Y	199550	500	60 억	221356	N	N	10563	N	N
153	20250403	090836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	11100	440	2	4.13	5430841180	490977	4.41	10980	11170	10870	13850	7470	10660	11061.54	1.84	-60546	13273	11966	11243	9936	9213	11605	9575	60	3190	500	6820	10	1	12044791	1337	-163.24	4.25	12	4.08	-68.00	2611.00	12550	20250402	-11.55	4660	20241209	138.20	12550	-11.55	20250402	5330	108.26	20250102	12550	-11.55	20250402	4660	138.20	20241209	4.59	Y	199550	500	60 억	221356	N	N	10563	N	N
154	20250402	160815	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	10660	-190	5	-1.75	130134744560	10962760	284.31	11560	12550	10520	14100	7600	10850	11871.44	1.24	62834	11703	11276	10783	10356	9863	11490	10570	60	3250	500	6940	10	1	12044791	1284	-156.76	4.08	12	91.02	-68.00	2611.00	12550	20250402	-15.06	4660	20241209	128.76	12550	-15.06	20250402	5330	100.00	20250102	12550	-15.06	20250402	4660	128.76	20241209	4.69	Y	199550	500	60 억	149330	N	N	10563	N	N
155	20250402	150815	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	10620	-230	5	-2.12	127080518630	10676334	276.88	11560	12550	10570	14100	7600	10850	11903.01	1.24	-9774	11703	11276	10783	10356	9863	11490	10570	60	3250	500	6940	10	1	12044791	1279	-156.18	4.07	12	88.64	-68.00	2611.00	12550	20250402	-15.38	4660	20241209	127.90	12550	-15.38	20250402	5330	99.25	20250102	12550	-15.38	20250402	4660	127.90	20241209	4.69	Y	199550	500	60 억	149330	N	N	33466	N	N
156	20250402	140817	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	11160	310	2	2.86	120372136530	10058436	260.86	11560	12550	10950	14100	7600	10850	11967.28	1.24	-80858	11703	11276	10783	10356	9863	11490	10570	60	3250	500	6940	10	1	12044791	1344	-164.12	4.27	12	83.51	-68.00	2611.00	12550	20250402	-11.08	4660	20241209	139.48	12550	-11.08	20250402	5330	109.38	20250102	12550	-11.08	20250402	4660	139.48	20241209	4.69	Y	199550	500	60 억	149330	N	N	33466	N	N
157	20250402	130820	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	11670	820	2	7.56	103162475930	8567697	222.20	11560	12550	11520	14100	7600	10850	12040.86	1.24	-77841	11703	11276	10783	10356	9863	11490	10570	60	3250	500	6940	10	1	12044791	1406	-171.62	4.47	12	71.13	-68.00	2611.00	12550	20250402	-7.01	4660	20241209	150.43	12550	-7.01	20250402	5330	118.95	20250102	12550	-7.01	20250402	4660	150.43	20241209	4.69	Y	199550	500	60 억	149330	N	N	33466	N	N
158	20250402	120818	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	11730	880	2	8.11	101107153360	8391803	217.64	11560	12550	11520	14100	7600	10850	12048.32	1.24	-76041	11703	11276	10783	10356	9863	11490	10570	60	3250	500	6940	10	1	12044791	1413	-172.50	4.49	12	69.67	-68.00	2611.00	12550	20250402	-6.53	4660	20241209	151.72	12550	-6.53	20250402	5330	120.08	20250102	12550	-6.53	20250402	4660	151.72	20241209	4.69	Y	199550	500	60 억	149330	N	N	33466	N	N
159	20250402	110818	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	11790	940	2	8.66	96711627470	8018386	207.95	11560	12550	11520	14100	7600	10850	12061.23	1.24	-78325	11703	11276	10783	10356	9863	11490	10570	60	3250	500	6940	10	1	12044791	1420	-173.38	4.52	12	66.57	-68.00	2611.00	12550	20250402	-6.06	4660	20241209	153.00	12550	-6.06	20250402	5330	121.20	20250102	12550	-6.06	20250402	4660	153.00	20241209	4.69	Y	199550	500	60 억	149330	N	N	33466	N	N
160	20250402	100816	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	11670	820	2	7.56	85379695650	7056659	183.01	11560	12550	11520	14100	7600	10850	12099.17	1.24	-62825	11703	11276	10783	10356	9863	11490	10570	60	3250	500	6940	10	1	12044791	1406	-171.62	4.47	12	58.59	-68.00	2611.00	12550	20250402	-7.01	4660	20241209	150.43	12550	-7.01	20250402	5330	118.95	20250102	12550	-7.01	20250402	4660	150.43	20241209	4.69	Y	199550	500	60 억	149330	N	N	33466	N	N
161	20250402	090824	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	12110	1260	2	11.61	30299556065	2534881	65.74	11560	12270	11520	14100	7600	10850	11953.05	1.24	-51228	11703	11276	10783	10356	9863	11490	10570	60	3250	500	6940	10	1	12044791	1459	-178.09	4.64	12	21.05	-68.00	2611.00	12270	20250402	-1.30	4660	20241209	159.87	12270	-1.30	20250402	5330	127.20	20250102	12270	-1.30	20250402	4660	159.87	20241209	4.69	Y	199550	500	60 억	149330	N	N	33466	N	N
162	20250401	160823	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10850	470	2	4.53	35781518365	3329741	102.30	10380	11210	10290	13490	7270	10380	10746.16	1.42	-12662	11726	11052	10516	9842	9306	10785	9575	60	3110	500	6640	10	1	12044791	1307	-159.56	4.16	12	27.64	-68.00	2611.00	11440	20240627	-5.16	4660	20241209	132.83	11440	-5.16	20250328	5330	103.56	20250102	11440	-5.16	20240627	4660	132.83	20241209	4.40	Y	199550	500	60 억	170867	N	N	33466	N	N
163	20250401	150822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10740	360	2	3.47	33454862810	3113833	95.67	10380	11210	10290	13490	7270	10380	10744.61	1.42	3661	11726	11052	10516	9842	9306	10785	9575	60	3110	500	6640	10	1	12044791	1294	-157.94	4.11	12	25.85	-68.00	2611.00	11440	20240627	-6.12	4660	20241209	130.47	11440	-6.12	20250328	5330	101.50	20250102	11440	-6.12	20240627	4660	130.47	20241209	4.40	Y	199550	500	60 억	170867	N	N	34235	N	N
164	20250401	140823	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10580	200	2	1.93	30474537490	2833140	87.05	10380	11210	10290	13490	7270	10380	10757.21	1.42	-17083	11726	11052	10516	9842	9306	10785	9575	60	3110	500	6640	10	1	12044791	1274	-155.59	4.05	12	23.52	-68.00	2611.00	11440	20240627	-7.52	4660	20241209	127.04	11440	-7.52	20250328	5330	98.50	20250102	11440	-7.52	20240627	4660	127.04	20241209	4.40	Y	199550	500	60 억	170867	N	N	34235	N	N
165	20250401	130823	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10550	170	2	1.64	29705432220	2760495	84.81	10380	11210	10290	13490	7270	10380	10761.69	1.42	-6220	11726	11052	10516	9842	9306	10785	9575	60	3110	500	6640	10	1	12044791	1271	-155.15	4.04	12	22.92	-68.00	2611.00	11440	20240627	-7.78	4660	20241209	126.39	11440	-7.78	20250328	5330	97.94	20250102	11440	-7.78	20240627	4660	126.39	20241209	4.40	Y	199550	500	60 억	170867	N	N	34235	N	N
166	20250401	120824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10770	390	2	3.76	28139746095	2613200	80.29	10380	11210	10290	13490	7270	10380	10769.15	1.42	10408	11726	11052	10516	9842	9306	10785	9575	60	3110	500	6640	10	1	12044791	1297	-158.38	4.12	12	21.70	-68.00	2611.00	11440	20240627	-5.86	4660	20241209	131.12	11440	-5.86	20250328	5330	102.06	20250102	11440	-5.86	20240627	4660	131.12	20241209	4.40	Y	199550	500	60 억	170867	N	N	34235	N	N
167	20250401	110810	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10590	210	2	2.02	24909278055	2312208	71.04	10380	11210	10290	13490	7270	10380	10773.91	1.42	-24683	11726	11052	10516	9842	9306	10785	9575	60	3110	500	6640	10	1	12044791	1276	-155.74	4.06	12	19.20	-68.00	2611.00	11440	20240627	-7.43	4660	20241209	127.25	11440	-7.43	20250328	5330	98.69	20250102	11440	-7.43	20240627	4660	127.25	20241209	4.40	Y	199550	500	60 억	170867	N	N	34235	N	N
168	20250401	100811	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10450	70	2	0.67	6766880060	640940	19.69	10380	10800	10290	13490	7270	10380	10559.33	1.42	13420	11726	11052	10516	9842	9306	10785	9575	60	3110	500	6640	10	1	12044791	1259	-153.68	4.00	12	5.32	-68.00	2611.00	11440	20240627	-8.65	4660	20241209	124.25	11440	-8.65	20250328	5330	96.06	20250102	11440	-8.65	20240627	4660	124.25	20241209	4.40	Y	199550	500	60 억	170867	N	N	34235	N	N
169	20250401	090812	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10560	180	2	1.73	3182001445	299624	9.21	10380	10800	10380	13490	7270	10380	10624.61	1.42	-7614	11726	11052	10516	9842	9306	10785	9575	60	3110	500	6640	10	1	12044791	1272	-155.29	4.04	12	2.49	-68.00	2611.00	11440	20240627	-7.69	4660	20241209	126.61	11440	-7.69	20250328	5330	98.12	20250102	11440	-7.69	20240627	4660	126.61	20241209	4.40	Y	199550	500	60 억	170867	N	N	34235	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History