KissMeData/049430/price/prices-20250401.csv at 02b4e9be1ed7f569eb3217c788901f9697d30812

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9590	-10	5	-0.10	189086220	19844	65.77	9770	9770	9460	12480	6720	9600	9528.63	17.93	-125	9873	9736	9633	9496	9393	9720	9480	45	2880	500	6910	10	1	9048000	868	3.18	0.37	12	0.22	3011.00	25948.00	13600	20241212	-29.49	8060	20240805	18.98	11600	-17.33	20250123	9020	6.32	20250409	13600	-29.49	20241212	8060	18.98	20240805	3.30	Y	049430	500	45 억	1622457	N	N	326	N	N
3	20250429	150521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9550	-50	5	-0.52	173908490	18257	60.51	9770	9770	9460	12480	6720	9600	9525.58	17.93	329	9873	9736	9633	9496	9393	9720	9480	45	2880	500	6910	10	1	9048000	864	3.17	0.37	12	0.20	3011.00	25948.00	13600	20241212	-29.78	8060	20240805	18.49	11600	-17.67	20250123	9020	5.88	20250409	13600	-29.78	20241212	8060	18.49	20240805	3.30	Y	049430	500	45 억	1622457	N	N	254	N	N
4	20250429	140521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	-20	5	-0.21	149276770	15686	51.99	9770	9770	9460	12480	6720	9600	9516.56	17.93	1126	9873	9736	9633	9496	9393	9720	9480	45	2880	500	6910	10	1	9048000	867	3.18	0.37	12	0.17	3011.00	25948.00	13600	20241212	-29.56	8060	20240805	18.86	11600	-17.41	20250123	9020	6.21	20250409	13600	-29.56	20241212	8060	18.86	20240805	3.30	Y	049430	500	45 억	1622457	N	N	254	N	N
5	20250429	130522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9500	-100	5	-1.04	129252970	13589	45.04	9770	9770	9460	12480	6720	9600	9511.59	17.93	1816	9873	9736	9633	9496	9393	9720	9480	45	2880	500	6910	10	1	9048000	860	3.16	0.37	12	0.15	3011.00	25948.00	13600	20241212	-30.15	8060	20240805	17.87	11600	-18.10	20250123	9020	5.32	20250409	13600	-30.15	20241212	8060	17.87	20240805	3.30	Y	049430	500	45 억	1622457	N	N	254	N	N
6	20250429	120523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9570	-30	5	-0.31	108653040	11420	37.85	9770	9770	9460	12480	6720	9600	9514.28	17.93	1949	9873	9736	9633	9496	9393	9720	9480	45	2880	500	6910	10	1	9048000	866	3.18	0.37	12	0.13	3011.00	25948.00	13600	20241212	-29.63	8060	20240805	18.73	11600	-17.50	20250123	9020	6.10	20250409	13600	-29.63	20241212	8060	18.73	20240805	3.30	Y	049430	500	45 억	1622457	N	N	254	N	N
7	20250429	110521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	-80	5	-0.83	92793220	9752	32.32	9770	9770	9460	12480	6720	9600	9515.30	17.93	2289	9873	9736	9633	9496	9393	9720	9480	45	2880	500	6910	10	1	9048000	861	3.16	0.37	12	0.11	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9020	5.54	20250409	13600	-30.00	20241212	8060	18.11	20240805	3.30	Y	049430	500	45 억	1622457	N	N	254	N	N
8	20250429	100524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9500	-100	5	-1.04	42205150	4434	14.69	9770	9770	9460	12480	6720	9600	9518.53	17.93	-870	9873	9736	9633	9496	9393	9720	9480	45	2880	500	6910	10	1	9048000	860	3.16	0.37	12	0.05	3011.00	25948.00	13600	20241212	-30.15	8060	20240805	17.87	11600	-18.10	20250123	9020	5.32	20250409	13600	-30.15	20241212	8060	17.87	20240805	3.30	Y	049430	500	45 억	1622457	N	N	254	N	N
9	20250429	090523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9570	-30	5	-0.31	2515530	262	0.87	9770	9770	9570	12480	6720	9600	9601.26	17.93	-120	9873	9736	9633	9496	9393	9720	9480	45	2880	500	6910	10	1	9048000	866	3.18	0.37	12	0.00	3011.00	25948.00	13600	20241212	-29.63	8060	20240805	18.73	11600	-17.50	20250123	9020	6.10	20250409	13600	-29.63	20241212	8060	18.73	20240805	3.30	Y	049430	500	45 억	1622457	N	N	254	N	N
10	20250428	160517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-150	5	-1.54	289318060	30122	100.32	9600	9770	9530	12670	6830	9750	9604.89	18.02	-8215	9883	9816	9683	9616	9483	9850	9650	45	2920	500	7020	10	1	9048000	869	3.19	0.37	12	0.33	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9020	6.43	20250409	13600	-29.41	20241212	8060	19.11	20240805	3.28	Y	049430	500	45 억	1630612	N	N	254	N	N
11	20250428	150521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	-190	5	-1.95	265487100	27635	92.03	9600	9770	9530	12670	6830	9750	9606.92	18.02	-6559	9883	9816	9683	9616	9483	9850	9650	45	2920	500	7020	10	1	9048000	865	3.18	0.37	12	0.31	3011.00	25948.00	13600	20241212	-29.71	8060	20240805	18.61	11600	-17.59	20250123	9020	5.99	20250409	13600	-29.71	20241212	8060	18.61	20240805	3.28	Y	049430	500	45 억	1630612	N	N	0	N	N
12	20250428	140520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	-170	5	-1.74	236277130	24583	81.87	9600	9770	9530	12670	6830	9750	9611.40	18.02	-4921	9883	9816	9683	9616	9483	9850	9650	45	2920	500	7020	10	1	9048000	867	3.18	0.37	12	0.27	3011.00	25948.00	13600	20241212	-29.56	8060	20240805	18.86	11600	-17.41	20250123	9020	6.21	20250409	13600	-29.56	20241212	8060	18.86	20240805	3.28	Y	049430	500	45 억	1630612	N	N	0	N	N
13	20250428	130520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9590	-160	5	-1.64	228550530	23777	79.19	9600	9770	9530	12670	6830	9750	9612.25	18.02	-4775	9883	9816	9683	9616	9483	9850	9650	45	2920	500	7020	10	1	9048000	868	3.18	0.37	12	0.26	3011.00	25948.00	13600	20241212	-29.49	8060	20240805	18.98	11600	-17.33	20250123	9020	6.32	20250409	13600	-29.49	20241212	8060	18.98	20240805	3.28	Y	049430	500	45 억	1630612	N	N	0	N	N
14	20250428	120519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9630	-120	5	-1.23	157419000	16341	54.42	9600	9770	9530	12670	6830	9750	9633.38	18.02	-6594	9883	9816	9683	9616	9483	9850	9650	45	2920	500	7020	10	1	9048000	871	3.20	0.37	12	0.18	3011.00	25948.00	13600	20241212	-29.19	8060	20240805	19.48	11600	-16.98	20250123	9020	6.76	20250409	13600	-29.19	20241212	8060	19.48	20240805	3.28	Y	049430	500	45 억	1630612	N	N	0	N	N
15	20250428	110519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9640	-110	5	-1.13	144223350	14974	49.87	9600	9770	9530	12670	6830	9750	9631.58	18.02	-6632	9883	9816	9683	9616	9483	9850	9650	45	2920	500	7020	10	1	9048000	872	3.20	0.37	12	0.17	3011.00	25948.00	13600	20241212	-29.12	8060	20240805	19.60	11600	-16.90	20250123	9020	6.87	20250409	13600	-29.12	20241212	8060	19.60	20240805	3.28	Y	049430	500	45 억	1630612	N	N	0	N	N
16	20250428	100518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9620	-130	5	-1.33	81179480	8452	28.15	9600	9770	9530	12670	6830	9750	9604.77	18.02	-1792	9883	9816	9683	9616	9483	9850	9650	45	2920	500	7020	10	1	9048000	870	3.19	0.37	12	0.09	3011.00	25948.00	13600	20241212	-29.26	8060	20240805	19.35	11600	-17.07	20250123	9020	6.65	20250409	13600	-29.26	20241212	8060	19.35	20240805	3.28	Y	049430	500	45 억	1630612	N	N	0	N	N
17	20250428	090521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9750	0	3	0.00	8638650	894	2.98	9600	9770	9600	12670	6830	9750	9662.92	18.02	-310	9883	9816	9683	9616	9483	9850	9650	45	2920	500	7020	10	1	9048000	882	3.24	0.38	12	0.01	3011.00	25948.00	13600	20241212	-28.31	8060	20240805	20.97	11600	-15.95	20250123	9020	8.09	20250409	13600	-28.31	20241212	8060	20.97	20240805	3.28	Y	049430	500	45 억	1630612	N	N	0	N	N
18	20250425	160517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9750	190	2	1.99	290582675	30016	160.58	9560	9750	9550	12420	6700	9560	9680.91	18.06	6827	9826	9692	9616	9482	9406	9655	9445	45	2860	500	6880	10	1	9048000	882	3.24	0.38	12	0.33	3011.00	25948.00	13600	20241212	-28.31	8060	20240805	20.97	11600	-15.95	20250123	9020	8.09	20250409	13600	-28.31	20241212	8060	20.97	20240805	3.20	Y	049430	500	45 억	1633734	N	N	36	N	N
19	20250425	150520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9710	150	2	1.57	263800645	27261	145.84	9560	9750	9550	12420	6700	9560	9676.85	18.06	7227	9826	9692	9616	9482	9406	9655	9445	45	2860	500	6880	10	1	9048000	879	3.22	0.37	12	0.30	3011.00	25948.00	13600	20241212	-28.60	8060	20240805	20.47	11600	-16.29	20250123	9020	7.65	20250409	13600	-28.60	20241212	8060	20.47	20240805	3.20	Y	049430	500	45 억	1633734	N	N	36	N	N
20	20250425	140520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9720	160	2	1.67	255404965	26396	141.22	9560	9750	9550	12420	6700	9560	9675.90	18.06	7455	9826	9692	9616	9482	9406	9655	9445	45	2860	500	6880	10	1	9048000	879	3.23	0.37	12	0.29	3011.00	25948.00	13600	20241212	-28.53	8060	20240805	20.60	11600	-16.21	20250123	9020	7.76	20250409	13600	-28.53	20241212	8060	20.60	20240805	3.20	Y	049430	500	45 억	1633734	N	N	36	N	N
21	20250425	130523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	140	2	1.46	144841795	14983	80.16	9560	9750	9550	12420	6700	9560	9667.08	18.06	3093	9826	9692	9616	9482	9406	9655	9445	45	2860	500	6880	10	1	9048000	878	3.22	0.37	12	0.17	3011.00	25948.00	13600	20241212	-28.68	8060	20240805	20.35	11600	-16.38	20250123	9020	7.54	20250409	13600	-28.68	20241212	8060	20.35	20240805	3.20	Y	049430	500	45 억	1633734	N	N	36	N	N
22	20250425	120520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	140	2	1.46	98642535	10232	54.74	9560	9700	9550	12420	6700	9560	9640.59	18.06	4086	9826	9692	9616	9482	9406	9655	9445	45	2860	500	6880	10	1	9048000	878	3.22	0.37	12	0.11	3011.00	25948.00	13600	20241212	-28.68	8060	20240805	20.35	11600	-16.38	20250123	9020	7.54	20250409	13600	-28.68	20241212	8060	20.35	20240805	3.20	Y	049430	500	45 억	1633734	N	N	36	N	N
23	20250425	110521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9660	100	2	1.05	84455895	8766	46.90	9560	9700	9550	12420	6700	9560	9634.48	18.06	3213	9826	9692	9616	9482	9406	9655	9445	45	2860	500	6880	10	1	9048000	874	3.21	0.37	12	0.10	3011.00	25948.00	13600	20241212	-28.97	8060	20240805	19.85	11600	-16.72	20250123	9020	7.10	20250409	13600	-28.97	20241212	8060	19.85	20240805	3.20	Y	049430	500	45 억	1633734	N	N	36	N	N
24	20250425	100520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9650	90	2	0.94	67834480	7043	37.68	9560	9700	9550	12420	6700	9560	9631.48	18.06	3453	9826	9692	9616	9482	9406	9655	9445	45	2860	500	6880	10	1	9048000	873	3.20	0.37	12	0.08	3011.00	25948.00	13600	20241212	-29.04	8060	20240805	19.73	11600	-16.81	20250123	9020	6.98	20250409	13600	-29.04	20241212	8060	19.73	20240805	3.20	Y	049430	500	45 억	1633734	N	N	36	N	N
25	20250425	090521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	40	2	0.42	2954170	309	1.65	9560	9620	9560	12420	6700	9560	9560.42	18.06	54	9826	9692	9616	9482	9406	9655	9445	45	2860	500	6880	10	1	9048000	869	3.19	0.37	12	0.00	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9020	6.43	20250409	13600	-29.41	20241212	8060	19.11	20240805	3.20	Y	049430	500	45 억	1633734	N	N	36	N	N
26	20250424	160512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	-150	5	-1.54	179493710	18692	37.37	9710	9750	9540	12620	6800	9710	9602.82	18.12	-5355	9883	9796	9653	9566	9423	9840	9610	45	2910	500	6990	10	1	9048000	865	3.18	0.37	12	0.21	3011.00	25948.00	13600	20241212	-29.71	8060	20240805	18.61	11600	-17.59	20250123	9020	5.99	20250409	13600	-29.71	20241212	8060	18.61	20240805	3.28	Y	049430	500	45 억	1639081	N	N	36	N	N
27	20250424	150519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9550	-160	5	-1.65	171198550	17824	35.64	9710	9750	9540	12620	6800	9710	9604.95	18.12	-5097	9883	9796	9653	9566	9423	9840	9610	45	2910	500	6990	10	1	9048000	864	3.17	0.37	12	0.20	3011.00	25948.00	13600	20241212	-29.78	8060	20240805	18.49	11600	-17.67	20250123	9020	5.88	20250409	13600	-29.78	20241212	8060	18.49	20240805	3.28	Y	049430	500	45 억	1639081	N	N	32	N	N
28	20250424	140519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9550	-160	5	-1.65	144819300	15065	30.12	9710	9750	9540	12620	6800	9710	9612.96	18.12	-4172	9883	9796	9653	9566	9423	9840	9610	45	2910	500	6990	10	1	9048000	864	3.17	0.37	12	0.17	3011.00	25948.00	13600	20241212	-29.78	8060	20240805	18.49	11600	-17.67	20250123	9020	5.88	20250409	13600	-29.78	20241212	8060	18.49	20240805	3.28	Y	049430	500	45 억	1639081	N	N	32	N	N
29	20250424	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	-150	5	-1.54	128504930	13357	26.70	9710	9750	9560	12620	6800	9710	9620.79	18.12	-3831	9883	9796	9653	9566	9423	9840	9610	45	2910	500	6990	10	1	9048000	865	3.18	0.37	12	0.15	3011.00	25948.00	13600	20241212	-29.71	8060	20240805	18.61	11600	-17.59	20250123	9020	5.99	20250409	13600	-29.71	20241212	8060	18.61	20240805	3.28	Y	049430	500	45 억	1639081	N	N	32	N	N
30	20250424	120518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9640	-70	5	-0.72	80468550	8345	16.68	9710	9750	9590	12620	6800	9710	9642.73	18.12	-3769	9883	9796	9653	9566	9423	9840	9610	45	2910	500	6990	10	1	9048000	872	3.20	0.37	12	0.09	3011.00	25948.00	13600	20241212	-29.12	8060	20240805	19.60	11600	-16.90	20250123	9020	6.87	20250409	13600	-29.12	20241212	8060	19.60	20240805	3.28	Y	049430	500	45 억	1639081	N	N	32	N	N
31	20250424	110518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9620	-90	5	-0.93	76119470	7893	15.78	9710	9750	9590	12620	6800	9710	9643.92	18.12	-3685	9883	9796	9653	9566	9423	9840	9610	45	2910	500	6990	10	1	9048000	870	3.19	0.37	12	0.09	3011.00	25948.00	13600	20241212	-29.26	8060	20240805	19.35	11600	-17.07	20250123	9020	6.65	20250409	13600	-29.26	20241212	8060	19.35	20240805	3.28	Y	049430	500	45 억	1639081	N	N	32	N	N
32	20250424	100518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-110	5	-1.13	62556780	6480	12.96	9710	9750	9600	12620	6800	9710	9653.82	18.12	-3019	9883	9796	9653	9566	9423	9840	9610	45	2910	500	6990	10	1	9048000	869	3.19	0.37	12	0.07	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9020	6.43	20250409	13600	-29.41	20241212	8060	19.11	20240805	3.28	Y	049430	500	45 억	1639081	N	N	32	N	N
33	20250424	090521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9710	0	3	0.00	6961250	719	1.44	9710	9720	9640	12620	6800	9710	9681.85	18.12	-170	9883	9796	9653	9566	9423	9840	9610	45	2910	500	6990	10	1	9048000	879	3.22	0.37	12	0.01	3011.00	25948.00	13600	20241212	-28.60	8060	20240805	20.47	11600	-16.29	20250123	9020	7.65	20250409	13600	-28.60	20241212	8060	20.47	20240805	3.28	Y	049430	500	45 억	1639081	N	N	32	N	N
34	20250423	160507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9710	150	2	1.57	479178305	49880	73.91	9560	9740	9510	12420	6700	9560	9606.61	18.12	-508	9773	9666	9463	9356	9153	9720	9410	45	2860	500	6880	10	1	9048000	879	3.22	0.37	12	0.55	3011.00	25948.00	13600	20241212	-28.60	8060	20240805	20.47	11600	-16.29	20250123	9020	7.65	20250409	13600	-28.60	20241212	8060	20.47	20240805	3.11	Y	049430	500	45 억	1639589	N	N	32	N	N
35	20250423	150518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9590	30	2	0.31	428622365	44636	66.14	9560	9740	9510	12420	6700	9560	9602.62	18.12	1132	9773	9666	9463	9356	9153	9720	9410	45	2860	500	6880	10	1	9048000	868	3.18	0.37	12	0.49	3011.00	25948.00	13600	20241212	-29.49	8060	20240805	18.98	11600	-17.33	20250123	9020	6.32	20250409	13600	-29.49	20241212	8060	18.98	20240805	3.11	Y	049430	500	45 억	1639589	N	N	1196	N	N
36	20250423	140517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	0	3	0.00	262774545	27469	40.70	9560	9640	9510	12420	6700	9560	9566.22	18.12	-3784	9773	9666	9463	9356	9153	9720	9410	45	2860	500	6880	10	1	9048000	865	3.18	0.37	12	0.30	3011.00	25948.00	13600	20241212	-29.71	8060	20240805	18.61	11600	-17.59	20250123	9020	5.99	20250409	13600	-29.71	20241212	8060	18.61	20240805	3.11	Y	049430	500	45 억	1639589	N	N	1196	N	N
37	20250423	130514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9570	10	2	0.10	223704695	23380	34.64	9560	9640	9510	12420	6700	9560	9568.21	18.12	-3034	9773	9666	9463	9356	9153	9720	9410	45	2860	500	6880	10	1	9048000	866	3.18	0.37	12	0.26	3011.00	25948.00	13600	20241212	-29.63	8060	20240805	18.73	11600	-17.50	20250123	9020	6.10	20250409	13600	-29.63	20241212	8060	18.73	20240805	3.11	Y	049430	500	45 억	1639589	N	N	1196	N	N
38	20250423	120518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9570	10	2	0.10	196631845	20556	30.46	9560	9640	9510	12420	6700	9560	9565.67	18.12	-1003	9773	9666	9463	9356	9153	9720	9410	45	2860	500	6880	10	1	9048000	866	3.18	0.37	12	0.23	3011.00	25948.00	13600	20241212	-29.63	8060	20240805	18.73	11600	-17.50	20250123	9020	6.10	20250409	13600	-29.63	20241212	8060	18.73	20240805	3.11	Y	049430	500	45 억	1639589	N	N	1196	N	N
39	20250423	110518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9540	-20	5	-0.21	154831610	16172	23.96	9560	9640	9510	12420	6700	9560	9574.05	18.12	-1592	9773	9666	9463	9356	9153	9720	9410	45	2860	500	6880	10	1	9048000	863	3.17	0.37	12	0.18	3011.00	25948.00	13600	20241212	-29.85	8060	20240805	18.36	11600	-17.76	20250123	9020	5.76	20250409	13600	-29.85	20241212	8060	18.36	20240805	3.11	Y	049430	500	45 억	1639589	N	N	1196	N	N
40	20250423	100520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9590	30	2	0.31	140875670	14713	21.80	9560	9640	9510	12420	6700	9560	9574.91	18.12	-814	9773	9666	9463	9356	9153	9720	9410	45	2860	500	6880	10	1	9048000	868	3.18	0.37	12	0.16	3011.00	25948.00	13600	20241212	-29.49	8060	20240805	18.98	11600	-17.33	20250123	9020	6.32	20250409	13600	-29.49	20241212	8060	18.98	20240805	3.11	Y	049430	500	45 억	1639589	N	N	1196	N	N
41	20250423	090522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9620	60	2	0.63	33402550	3493	5.18	9560	9620	9510	12420	6700	9560	9562.71	18.12	52	9773	9666	9463	9356	9153	9720	9410	45	2860	500	6880	10	1	9048000	870	3.19	0.37	12	0.04	3011.00	25948.00	13600	20241212	-29.26	8060	20240805	19.35	11600	-17.07	20250123	9020	6.65	20250409	13600	-29.26	20241212	8060	19.35	20240805	3.11	Y	049430	500	45 억	1639589	N	N	1196	N	N
42	20250422	160507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	210	2	2.25	635827000	67279	71.32	9260	9570	9260	12150	6550	9350	9450.33	17.97	13562	9730	9540	9360	9170	8990	9450	9080	45	2800	500	6730	10	1	9048000	865	3.18	0.37	12	0.74	3011.00	25948.00	13600	20241212	-29.71	8060	20240805	18.61	11600	-17.59	20250123	9020	5.99	20250409	13600	-29.71	20241212	8060	18.61	20240805	3.17	Y	049430	500	45 억	1625903	N	N	1196	N	N
43	20250422	150516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9510	160	2	1.71	601669810	63701	67.53	9260	9570	9260	12150	6550	9350	9445.22	17.97	14342	9730	9540	9360	9170	8990	9450	9080	45	2800	500	6730	10	1	9048000	860	3.16	0.37	12	0.70	3011.00	25948.00	13600	20241212	-30.07	8060	20240805	17.99	11600	-18.02	20250123	9020	5.43	20250409	13600	-30.07	20241212	8060	17.99	20240805	3.17	Y	049430	500	45 억	1625903	N	N	2296	N	N
44	20250422	140515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	60	2	0.64	485440280	51364	54.45	9260	9570	9260	12150	6550	9350	9450.98	17.97	11288	9730	9540	9360	9170	8990	9450	9080	45	2800	500	6730	10	1	9048000	851	3.13	0.36	12	0.57	3011.00	25948.00	13600	20241212	-30.81	8060	20240805	16.75	11600	-18.88	20250123	9020	4.32	20250409	13600	-30.81	20241212	8060	16.75	20240805	3.17	Y	049430	500	45 억	1625903	N	N	2296	N	N
45	20250422	130513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9430	80	2	0.86	365482890	38579	40.90	9260	9570	9260	12150	6550	9350	9473.62	17.97	9363	9730	9540	9360	9170	8990	9450	9080	45	2800	500	6730	10	1	9048000	853	3.13	0.36	12	0.43	3011.00	25948.00	13600	20241212	-30.66	8060	20240805	17.00	11600	-18.71	20250123	9020	4.55	20250409	13600	-30.66	20241212	8060	17.00	20240805	3.17	Y	049430	500	45 억	1625903	N	N	2296	N	N
46	20250422	120514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9430	80	2	0.86	332184070	35042	37.15	9260	9570	9260	12150	6550	9350	9479.60	17.97	8179	9730	9540	9360	9170	8990	9450	9080	45	2800	500	6730	10	1	9048000	853	3.13	0.36	12	0.39	3011.00	25948.00	13600	20241212	-30.66	8060	20240805	17.00	11600	-18.71	20250123	9020	4.55	20250409	13600	-30.66	20241212	8060	17.00	20240805	3.17	Y	049430	500	45 억	1625903	N	N	2296	N	N
47	20250422	110514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9540	190	2	2.03	300564380	31710	33.62	9260	9570	9260	12150	6550	9350	9478.54	17.97	9251	9730	9540	9360	9170	8990	9450	9080	45	2800	500	6730	10	1	9048000	863	3.17	0.37	12	0.35	3011.00	25948.00	13600	20241212	-29.85	8060	20240805	18.36	11600	-17.76	20250123	9020	5.76	20250409	13600	-29.85	20241212	8060	18.36	20240805	3.17	Y	049430	500	45 억	1625903	N	N	2296	N	N
48	20250422	100514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9480	130	2	1.39	186192190	19701	20.88	9260	9510	9260	12150	6550	9350	9450.90	17.97	4807	9730	9540	9360	9170	8990	9450	9080	45	2800	500	6730	10	1	9048000	858	3.15	0.37	12	0.22	3011.00	25948.00	13600	20241212	-30.29	8060	20240805	17.62	11600	-18.28	20250123	9020	5.10	20250409	13600	-30.29	20241212	8060	17.62	20240805	3.17	Y	049430	500	45 억	1625903	N	N	2296	N	N
49	20250422	090515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9470	120	2	1.28	65120630	6908	7.32	9260	9510	9260	12150	6550	9350	9426.84	17.97	4386	9730	9540	9360	9170	8990	9450	9080	45	2800	500	6730	10	1	9048000	857	3.15	0.36	12	0.08	3011.00	25948.00	13600	20241212	-30.37	8060	20240805	17.49	11600	-18.36	20250123	9020	4.99	20250409	13600	-30.37	20241212	8060	17.49	20240805	3.17	Y	049430	500	45 억	1625903	N	N	2296	N	N
50	20250421	160504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9350	-180	5	-1.89	878227950	94332	294.17	9530	9550	9180	12380	6680	9530	9309.96	18.19	-19871	9916	9722	9506	9312	9096	9820	9410	45	2850	500	6860	10	1	9048000	846	3.11	0.36	12	1.04	3011.00	25948.00	13600	20241212	-31.25	8060	20240805	16.00	11600	-19.40	20250123	9020	3.66	20250409	13600	-31.25	20241212	8060	16.00	20240805	3.24	Y	049430	500	45 억	1645898	N	N	2296	N	N
51	20250421	150513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9400	-130	5	-1.36	814734120	87601	273.18	9530	9550	9180	12380	6680	9530	9300.51	18.19	-18055	9916	9722	9506	9312	9096	9820	9410	45	2850	500	6860	10	1	9048000	851	3.12	0.36	12	0.97	3011.00	25948.00	13600	20241212	-30.88	8060	20240805	16.63	11600	-18.97	20250123	9020	4.21	20250409	13600	-30.88	20241212	8060	16.63	20240805	3.24	Y	049430	500	45 억	1645898	N	N	0	N	N
52	20250421	140514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9270	-260	5	-2.73	715863260	77017	240.18	9530	9550	9180	12380	6680	9530	9294.87	18.19	-17560	9916	9722	9506	9312	9096	9820	9410	45	2850	500	6860	10	1	9048000	839	3.08	0.36	12	0.85	3011.00	25948.00	13600	20241212	-31.84	8060	20240805	15.01	11600	-20.09	20250123	9020	2.77	20250409	13600	-31.84	20241212	8060	15.01	20240805	3.24	Y	049430	500	45 억	1645898	N	N	0	N	N
53	20250421	130513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9260	-270	5	-2.83	663247260	71348	222.50	9530	9550	9180	12380	6680	9530	9295.95	18.19	-14840	9916	9722	9506	9312	9096	9820	9410	45	2850	500	6860	10	1	9048000	838	3.08	0.36	12	0.79	3011.00	25948.00	13600	20241212	-31.91	8060	20240805	14.89	11600	-20.17	20250123	9020	2.66	20250409	13600	-31.91	20241212	8060	14.89	20240805	3.24	Y	049430	500	45 억	1645898	N	N	0	N	N
54	20250421	120512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9250	-280	5	-2.94	546225750	58827	183.45	9530	9530	9180	12380	6680	9530	9285.29	18.19	-8974	9916	9722	9506	9312	9096	9820	9410	45	2850	500	6860	10	1	9048000	837	3.07	0.36	12	0.65	3011.00	25948.00	13600	20241212	-31.99	8060	20240805	14.76	11600	-20.26	20250123	9020	2.55	20250409	13600	-31.99	20241212	8060	14.76	20240805	3.24	Y	049430	500	45 억	1645898	N	N	0	N	N
55	20250421	110513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9310	-220	5	-2.31	237945990	25479	79.46	9530	9530	9300	12380	6680	9530	9338.91	18.19	359	9916	9722	9506	9312	9096	9820	9410	45	2850	500	6860	10	1	9048000	842	3.09	0.36	12	0.28	3011.00	25948.00	13600	20241212	-31.54	8060	20240805	15.51	11600	-19.74	20250123	9020	3.22	20250409	13600	-31.54	20241212	8060	15.51	20240805	3.24	Y	049430	500	45 억	1645898	N	N	0	N	N
56	20250421	100509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9390	-140	5	-1.47	126721450	13536	42.21	9530	9530	9300	12380	6680	9530	9361.81	18.19	1664	9916	9722	9506	9312	9096	9820	9410	45	2850	500	6860	10	1	9048000	850	3.12	0.36	12	0.15	3011.00	25948.00	13600	20241212	-30.96	8060	20240805	16.50	11600	-19.05	20250123	9020	4.10	20250409	13600	-30.96	20241212	8060	16.50	20240805	3.24	Y	049430	500	45 억	1645898	N	N	0	N	N
57	20250421	090525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9390	-140	5	-1.47	15567220	1665	5.19	9530	9530	9310	12380	6680	9530	9349.68	18.19	-110	9916	9722	9506	9312	9096	9820	9410	45	2850	500	6860	10	1	9048000	850	3.12	0.36	12	0.02	3011.00	25948.00	13600	20241212	-30.96	8060	20240805	16.50	11600	-19.05	20250123	9020	4.10	20250409	13600	-30.96	20241212	8060	16.50	20240805	3.24	Y	049430	500	45 억	1645898	N	N	0	N	N
58	20250418	160504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9530	140	2	1.49	304675010	32060	205.14	9400	9700	9290	12200	6580	9390	9503.27	18.17	2202	9543	9466	9343	9266	9143	9505	9305	45	2810	500	6760	10	1	9048000	862	3.17	0.37	12	0.35	3011.00	25948.00	13600	20241212	-29.93	8060	20240805	18.24	11600	-17.84	20250123	9020	5.65	20250409	13600	-29.93	20241212	8060	18.24	20240805	3.33	Y	049430	500	45 억	1643659	N	N	1	N	N
59	20250418	150510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9540	150	2	1.60	300386500	31610	202.27	9400	9700	9290	12200	6580	9390	9502.89	18.17	2220	9543	9466	9343	9266	9143	9505	9305	45	2810	500	6760	10	1	9048000	863	3.17	0.37	12	0.35	3011.00	25948.00	13600	20241212	-29.85	8060	20240805	18.36	11600	-17.76	20250123	9020	5.76	20250409	13600	-29.85	20241212	8060	18.36	20240805	3.33	Y	049430	500	45 억	1643659	N	N	1	N	N
60	20250418	140513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	170	2	1.81	279965250	29462	188.52	9400	9700	9290	12200	6580	9390	9502.59	18.17	2006	9543	9466	9343	9266	9143	9505	9305	45	2810	500	6760	10	1	9048000	865	3.18	0.37	12	0.33	3011.00	25948.00	13600	20241212	-29.71	8060	20240805	18.61	11600	-17.59	20250123	9020	5.99	20250409	13600	-29.71	20241212	8060	18.61	20240805	3.33	Y	049430	500	45 억	1643659	N	N	1	N	N
61	20250418	130511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9510	120	2	1.28	262741230	27657	176.97	9400	9700	9290	12200	6580	9390	9499.99	18.17	3102	9543	9466	9343	9266	9143	9505	9305	45	2810	500	6760	10	1	9048000	860	3.16	0.37	12	0.31	3011.00	25948.00	13600	20241212	-30.07	8060	20240805	17.99	11600	-18.02	20250123	9020	5.43	20250409	13600	-30.07	20241212	8060	17.99	20240805	3.33	Y	049430	500	45 억	1643659	N	N	1	N	N
62	20250418	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9530	140	2	1.49	245729940	25877	165.58	9400	9700	9290	12200	6580	9390	9496.08	18.17	3709	9543	9466	9343	9266	9143	9505	9305	45	2810	500	6760	10	1	9048000	862	3.17	0.37	12	0.29	3011.00	25948.00	13600	20241212	-29.93	8060	20240805	18.24	11600	-17.84	20250123	9020	5.65	20250409	13600	-29.93	20241212	8060	18.24	20240805	3.33	Y	049430	500	45 억	1643659	N	N	1	N	N
63	20250418	110512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9420	30	2	0.32	46964330	5004	32.02	9400	9460	9290	12200	6580	9390	9385.36	18.17	408	9543	9466	9343	9266	9143	9505	9305	45	2810	500	6760	10	1	9048000	852	3.13	0.36	12	0.06	3011.00	25948.00	13600	20241212	-30.74	8060	20240805	16.87	11600	-18.79	20250123	9020	4.43	20250409	13600	-30.74	20241212	8060	16.87	20240805	3.33	Y	049430	500	45 억	1643659	N	N	1	N	N
64	20250418	100511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9450	60	2	0.64	36130290	3854	24.66	9400	9460	9290	12200	6580	9390	9374.75	18.17	134	9543	9466	9343	9266	9143	9505	9305	45	2810	500	6760	10	1	9048000	855	3.14	0.36	12	0.04	3011.00	25948.00	13600	20241212	-30.51	8060	20240805	17.25	11600	-18.53	20250123	9020	4.77	20250409	13600	-30.51	20241212	8060	17.25	20240805	3.33	Y	049430	500	45 억	1643659	N	N	1	N	N
65	20250418	090514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9360	-30	5	-0.32	12567390	1338	8.56	9400	9420	9340	12200	6580	9390	9392.67	18.17	-217	9543	9466	9343	9266	9143	9505	9305	45	2810	500	6760	10	1	9048000	847	3.11	0.36	12	0.01	3011.00	25948.00	13600	20241212	-31.18	8060	20240805	16.13	11600	-19.31	20250123	9020	3.77	20250409	13600	-31.18	20241212	8060	16.13	20240805	3.33	Y	049430	500	45 억	1643659	N	N	1	N	N
66	20250417	160508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9390	90	2	0.97	145409780	15523	51.52	9340	9420	9220	12090	6510	9300	9367.38	18.11	4720	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	850	3.12	0.36	12	0.17	3011.00	25948.00	13600	20241212	-30.96	8060	20240805	16.50	11600	-19.05	20250123	9020	4.10	20250409	13600	-30.96	20241212	8060	16.50	20240805	3.31	Y	049430	500	45 억	1638937	N	N	1	N	N
67	20250417	150511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	80	2	0.86	100897160	10785	35.79	9340	9420	9220	12090	6510	9300	9355.32	18.11	1564	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	849	3.12	0.36	12	0.12	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9020	3.99	20250409	13600	-31.03	20241212	8060	16.38	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
68	20250417	140514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9340	40	2	0.43	68074860	7274	24.14	9340	9420	9220	12090	6510	9300	9358.66	18.11	225	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	845	3.10	0.36	12	0.08	3011.00	25948.00	13600	20241212	-31.32	8060	20240805	15.88	11600	-19.48	20250123	9020	3.55	20250409	13600	-31.32	20241212	8060	15.88	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
69	20250417	130513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9370	70	2	0.75	50915810	5441	18.06	9340	9420	9220	12090	6510	9300	9357.80	18.11	-100	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	848	3.11	0.36	12	0.06	3011.00	25948.00	13600	20241212	-31.10	8060	20240805	16.25	11600	-19.22	20250123	9020	3.88	20250409	13600	-31.10	20241212	8060	16.25	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
70	20250417	120512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9390	90	2	0.97	50540350	5401	17.93	9340	9420	9220	12090	6510	9300	9357.59	18.11	-95	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	850	3.12	0.36	12	0.06	3011.00	25948.00	13600	20241212	-30.96	8060	20240805	16.50	11600	-19.05	20250123	9020	4.10	20250409	13600	-30.96	20241212	8060	16.50	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
71	20250417	110511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	110	2	1.18	41476460	4438	14.73	9340	9410	9220	12090	6510	9300	9345.75	18.11	466	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	851	3.13	0.36	12	0.05	3011.00	25948.00	13600	20241212	-30.81	8060	20240805	16.75	11600	-18.88	20250123	9020	4.32	20250409	13600	-30.81	20241212	8060	16.75	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
72	20250417	100511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9330	30	2	0.32	15864150	1703	5.65	9340	9400	9220	12090	6510	9300	9315.41	18.11	-403	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	844	3.10	0.36	12	0.02	3011.00	25948.00	13600	20241212	-31.40	8060	20240805	15.76	11600	-19.57	20250123	9020	3.44	20250409	13600	-31.40	20241212	8060	15.76	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
73	20250417	090514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9280	-20	5	-0.22	3566470	383	1.27	9340	9340	9220	12090	6510	9300	9311.93	18.11	-215	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	840	3.08	0.36	12	0.00	3011.00	25948.00	13600	20241212	-31.76	8060	20240805	15.14	11600	-20.00	20250123	9020	2.88	20250409	13600	-31.76	20241212	8060	15.14	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
74	20250416	160505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9300	-190	5	-2.00	281902220	30130	155.13	9500	9500	9250	12330	6650	9490	9357.26	18.22	-9848	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	841	3.09	0.36	12	0.33	3011.00	25948.00	13600	20241212	-31.62	8060	20240805	15.38	11600	-19.83	20250123	9020	3.10	20250409	13600	-31.62	20241212	8060	15.38	20240805	3.31	Y	049430	500	45 억	1648586	N	N	93	N	N
75	20250416	150512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9290	-200	5	-2.11	249761950	26671	137.32	9500	9500	9250	12330	6650	9490	9364.55	18.22	-9304	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	841	3.09	0.36	12	0.29	3011.00	25948.00	13600	20241212	-31.69	8060	20240805	15.26	11600	-19.91	20250123	9020	2.99	20250409	13600	-31.69	20241212	8060	15.26	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
76	20250416	140511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	-110	5	-1.16	160937020	17120	88.15	9500	9500	9350	12330	6650	9490	9400.53	18.22	-5562	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	849	3.12	0.36	12	0.19	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9020	3.99	20250409	13600	-31.03	20241212	8060	16.38	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
77	20250416	130510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9420	-70	5	-0.74	146820910	15614	80.39	9500	9500	9350	12330	6650	9490	9403.16	18.22	-5323	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	852	3.13	0.36	12	0.17	3011.00	25948.00	13600	20241212	-30.74	8060	20240805	16.87	11600	-18.79	20250123	9020	4.43	20250409	13600	-30.74	20241212	8060	16.87	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
78	20250416	120512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9420	-70	5	-0.74	87124130	9243	47.59	9500	9500	9350	12330	6650	9490	9425.96	18.22	-4134	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	852	3.13	0.36	12	0.10	3011.00	25948.00	13600	20241212	-30.74	8060	20240805	16.87	11600	-18.79	20250123	9020	4.43	20250409	13600	-30.74	20241212	8060	16.87	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
79	20250416	110511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9400	-90	5	-0.95	79221000	8403	43.27	9500	9500	9350	12330	6650	9490	9427.70	18.22	-3320	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	851	3.12	0.36	12	0.09	3011.00	25948.00	13600	20241212	-30.88	8060	20240805	16.63	11600	-18.97	20250123	9020	4.21	20250409	13600	-30.88	20241212	8060	16.63	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
80	20250416	100510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9430	-60	5	-0.63	61383610	6506	33.50	9500	9500	9350	12330	6650	9490	9434.92	18.22	-3095	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	853	3.13	0.36	12	0.07	3011.00	25948.00	13600	20241212	-30.66	8060	20240805	17.00	11600	-18.71	20250123	9020	4.55	20250409	13600	-30.66	20241212	8060	17.00	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
81	20250416	090515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9440	-50	5	-0.53	18593190	1959	10.09	9500	9500	9430	12330	6650	9490	9491.16	18.22	-1669	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	854	3.14	0.36	12	0.02	3011.00	25948.00	13600	20241212	-30.59	8060	20240805	17.12	11600	-18.62	20250123	9020	4.66	20250409	13600	-30.59	20241212	8060	17.12	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
82	20250415	160505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	120	2	1.28	183356710	19422	36.69	9410	9530	9310	12180	6560	9370	9440.67	18.17	4804	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	859	3.15	0.37	12	0.21	3011.00	25948.00	13600	20241212	-30.22	8060	20240805	17.74	11600	-18.19	20250123	9020	5.21	20250409	13600	-30.22	20241212	8060	17.74	20240805	3.29	Y	049430	500	45 억	1643940	N	N	76	N	N
83	20250415	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	150	2	1.60	180363300	19107	36.10	9410	9530	9310	12180	6560	9370	9439.65	18.17	4782	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	861	3.16	0.37	12	0.21	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9020	5.54	20250409	13600	-30.00	20241212	8060	18.11	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
84	20250415	140510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	120	2	1.28	152910790	16218	30.64	9410	9510	9310	12180	6560	9370	9428.46	18.17	2872	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	859	3.15	0.37	12	0.18	3011.00	25948.00	13600	20241212	-30.22	8060	20240805	17.74	11600	-18.19	20250123	9020	5.21	20250409	13600	-30.22	20241212	8060	17.74	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
85	20250415	130510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	120	2	1.28	144091110	15287	28.88	9410	9510	9310	12180	6560	9370	9425.73	18.17	2674	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	859	3.15	0.37	12	0.17	3011.00	25948.00	13600	20241212	-30.22	8060	20240805	17.74	11600	-18.19	20250123	9020	5.21	20250409	13600	-30.22	20241212	8060	17.74	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
86	20250415	120508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9470	100	2	1.07	113235980	12035	22.74	9410	9480	9310	12180	6560	9370	9408.89	18.17	744	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	857	3.15	0.36	12	0.13	3011.00	25948.00	13600	20241212	-30.37	8060	20240805	17.49	11600	-18.36	20250123	9020	4.99	20250409	13600	-30.37	20241212	8060	17.49	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
87	20250415	110510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9420	50	2	0.53	86968970	9258	17.49	9410	9480	9310	12180	6560	9370	9393.93	18.17	-1039	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	852	3.13	0.36	12	0.10	3011.00	25948.00	13600	20241212	-30.74	8060	20240805	16.87	11600	-18.79	20250123	9020	4.43	20250409	13600	-30.74	20241212	8060	16.87	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
88	20250415	100509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	40	2	0.43	80909610	8612	16.27	9410	9480	9310	12180	6560	9370	9394.98	18.17	-1245	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	851	3.13	0.36	12	0.10	3011.00	25948.00	13600	20241212	-30.81	8060	20240805	16.75	11600	-18.88	20250123	9020	4.32	20250409	13600	-30.81	20241212	8060	16.75	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
89	20250415	090511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9340	-30	5	-0.32	12716810	1357	2.56	9410	9410	9340	12180	6560	9370	9371.27	18.17	-62	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	845	3.10	0.36	12	0.01	3011.00	25948.00	13600	20241212	-31.32	8060	20240805	15.88	11600	-19.48	20250123	9020	3.55	20250409	13600	-31.32	20241212	8060	15.88	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
90	20250414	160504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9370	-110	5	-1.16	494452995	52745	174.08	9520	9660	9300	12320	6640	9480	9374.41	18.23	-5389	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	848	3.11	0.36	12	0.58	3011.00	25948.00	13600	20241212	-31.10	8060	20240805	16.25	11600	-19.22	20250123	9020	3.88	20250409	13600	-31.10	20241212	8060	16.25	20240805	3.30	Y	049430	500	45 억	1649468	N	N	1552	N	N
91	20250414	150507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9340	-140	5	-1.48	456973975	48748	160.88	9520	9660	9300	12320	6640	9480	9374.21	18.23	-5213	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	845	3.10	0.36	12	0.54	3011.00	25948.00	13600	20241212	-31.32	8060	20240805	15.88	11600	-19.48	20250123	9020	3.55	20250409	13600	-31.32	20241212	8060	15.88	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
92	20250414	140506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	-100	5	-1.05	425026985	45334	149.62	9520	9660	9300	12320	6640	9480	9375.46	18.23	-4602	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	849	3.12	0.36	12	0.50	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9020	3.99	20250409	13600	-31.03	20241212	8060	16.38	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
93	20250414	130507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9330	-150	5	-1.58	369420775	39376	129.95	9520	9660	9300	12320	6640	9480	9381.88	18.23	-3281	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	844	3.10	0.36	12	0.44	3011.00	25948.00	13600	20241212	-31.40	8060	20240805	15.76	11600	-19.57	20250123	9020	3.44	20250409	13600	-31.40	20241212	8060	15.76	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
94	20250414	120508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9370	-110	5	-1.16	327359705	34868	115.08	9520	9660	9300	12320	6640	9480	9388.54	18.23	-2240	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	848	3.11	0.36	12	0.39	3011.00	25948.00	13600	20241212	-31.10	8060	20240805	16.25	11600	-19.22	20250123	9020	3.88	20250409	13600	-31.10	20241212	8060	16.25	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
95	20250414	110505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	-100	5	-1.05	265981080	28296	93.39	9520	9660	9310	12320	6640	9480	9399.95	18.23	-3139	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	849	3.12	0.36	12	0.31	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9020	3.99	20250409	13600	-31.03	20241212	8060	16.38	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
96	20250414	100507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	-100	5	-1.05	220616210	23459	77.42	9520	9660	9310	12320	6640	9480	9404.33	18.23	-2046	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	849	3.12	0.36	12	0.26	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9020	3.99	20250409	13600	-31.03	20241212	8060	16.38	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
97	20250414	090507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9470	-10	5	-0.11	31330030	3288	10.85	9520	9660	9470	12320	6640	9480	9528.60	18.23	-1469	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	857	3.15	0.36	12	0.04	3011.00	25948.00	13600	20241212	-30.37	8060	20240805	17.49	11600	-18.36	20250123	9020	4.99	20250409	13600	-30.37	20241212	8060	17.49	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
98	20250411	160501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9480	-80	5	-0.84	285071580	30155	46.62	9490	9660	9350	12420	6700	9560	9453.54	18.22	823	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	858	3.15	0.37	12	0.33	3011.00	25948.00	13600	20241212	-30.29	8060	20240805	17.62	11600	-18.28	20250123	9020	5.10	20250409	13600	-30.29	20241212	8060	17.62	20240805	3.23	Y	049430	500	45 억	1648626	N	N	194	N	N
99	20250411	150505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	-70	5	-0.73	247045490	26137	40.41	9490	9660	9350	12420	6700	9560	9451.95	18.22	331	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	859	3.15	0.37	12	0.29	3011.00	25948.00	13600	20241212	-30.22	8060	20240805	17.74	11600	-18.19	20250123	9020	5.21	20250409	13600	-30.22	20241212	8060	17.74	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
100	20250411	140505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9460	-100	5	-1.05	235848630	24958	38.59	9490	9660	9350	12420	6700	9560	9449.82	18.22	528	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	856	3.14	0.36	12	0.28	3011.00	25948.00	13600	20241212	-30.44	8060	20240805	17.37	11600	-18.45	20250123	9020	4.88	20250409	13600	-30.44	20241212	8060	17.37	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
101	20250411	130506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9480	-80	5	-0.84	200910200	21271	32.89	9490	9660	9350	12420	6700	9560	9445.26	18.22	174	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	858	3.15	0.37	12	0.24	3011.00	25948.00	13600	20241212	-30.29	8060	20240805	17.62	11600	-18.28	20250123	9020	5.10	20250409	13600	-30.29	20241212	8060	17.62	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
102	20250411	120506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9480	-80	5	-0.84	181485980	19223	29.72	9490	9660	9350	12420	6700	9560	9441.09	18.22	-526	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	858	3.15	0.37	12	0.21	3011.00	25948.00	13600	20241212	-30.29	8060	20240805	17.62	11600	-18.28	20250123	9020	5.10	20250409	13600	-30.29	20241212	8060	17.62	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
103	20250411	110505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9370	-190	5	-1.99	152188050	16100	24.89	9490	9660	9370	12420	6700	9560	9452.67	18.22	-534	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	848	3.11	0.36	12	0.18	3011.00	25948.00	13600	20241212	-31.10	8060	20240805	16.25	11600	-19.22	20250123	9020	3.88	20250409	13600	-31.10	20241212	8060	16.25	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
104	20250411	100506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9440	-120	5	-1.26	110945530	11711	18.11	9490	9660	9370	12420	6700	9560	9473.62	18.22	562	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	854	3.14	0.36	12	0.13	3011.00	25948.00	13600	20241212	-30.59	8060	20240805	17.12	11600	-18.62	20250123	9020	4.66	20250409	13600	-30.59	20241212	8060	17.12	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
105	20250411	090509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9640	80	2	0.84	27366240	2870	4.44	9490	9660	9490	12420	6700	9560	9535.28	18.22	1853	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	872	3.20	0.37	12	0.03	3011.00	25948.00	13600	20241212	-29.12	8060	20240805	19.60	11600	-16.90	20250123	9020	6.87	20250409	13600	-29.12	20241212	8060	19.60	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
106	20250410	160503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	360	2	3.91	610765380	64117	47.76	9540	9620	9400	11960	6440	9200	9525.79	17.77	27095	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	865	3.18	0.37	12	0.71	3011.00	25948.00	13600	20241212	-29.71	8060	20240805	18.61	11600	-17.59	20250123	9020	5.99	20250409	13600	-29.71	20241212	8060	18.61	20240805	3.42	Y	049430	500	45 억	1607768	N	N	305	N	N
107	20250410	150505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	400	2	4.35	595146520	62484	46.55	9540	9620	9400	11960	6440	9200	9524.78	17.77	26729	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	869	3.19	0.37	12	0.69	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9020	6.43	20250409	13600	-29.41	20241212	8060	19.11	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
108	20250410	140504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9550	350	2	3.80	502608920	52831	39.35	9540	9610	9400	11960	6440	9200	9513.52	17.77	20346	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	864	3.17	0.37	12	0.58	3011.00	25948.00	13600	20241212	-29.78	8060	20240805	18.49	11600	-17.67	20250123	9020	5.88	20250409	13600	-29.78	20241212	8060	18.49	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
109	20250410	130504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9550	350	2	3.80	488349740	51339	38.24	9540	9610	9400	11960	6440	9200	9512.26	17.77	19615	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	864	3.17	0.37	12	0.57	3011.00	25948.00	13600	20241212	-29.78	8060	20240805	18.49	11600	-17.67	20250123	9020	5.88	20250409	13600	-29.78	20241212	8060	18.49	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
110	20250410	120504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	380	2	4.13	419535960	44105	32.85	9540	9610	9400	11960	6440	9200	9512.21	17.77	17205	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	867	3.18	0.37	12	0.49	3011.00	25948.00	13600	20241212	-29.56	8060	20240805	18.86	11600	-17.41	20250123	9020	6.21	20250409	13600	-29.56	20241212	8060	18.86	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
111	20250410	110504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9610	410	2	4.46	389326650	40952	30.51	9540	9610	9400	11960	6440	9200	9506.90	17.77	15638	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	870	3.19	0.37	12	0.45	3011.00	25948.00	13600	20241212	-29.34	8060	20240805	19.23	11600	-17.16	20250123	9020	6.54	20250409	13600	-29.34	20241212	8060	19.23	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
112	20250410	100503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9510	310	2	3.37	276845110	29181	21.74	9540	9580	9400	11960	6440	9200	9487.17	17.77	12912	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	860	3.16	0.37	12	0.32	3011.00	25948.00	13600	20241212	-30.07	8060	20240805	17.99	11600	-18.02	20250123	9020	5.43	20250409	13600	-30.07	20241212	8060	17.99	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
113	20250410	090506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9480	280	2	3.04	32644790	3423	2.55	9540	9580	9460	11960	6440	9200	9536.89	17.77	-682	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	858	3.15	0.37	12	0.04	3011.00	25948.00	13600	20241212	-30.29	8060	20240805	17.62	11600	-18.28	20250123	9020	5.10	20250409	13600	-30.29	20241212	8060	17.62	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
114	20250409	160501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	-460	5	-4.76	1241302560	133806	91.32	9660	9810	9020	12550	6770	9660	9274.32	18.07	-35060	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	832	3.06	0.35	12	1.48	3011.00	25948.00	13600	20241212	-32.35	8060	20240805	14.14	11600	-20.69	20250123	9020	2.00	20250409	13600	-32.35	20241212	8060	14.14	20240805	3.39	Y	049430	500	45 억	1634710	N	N	3862	N	N
115	20250409	150407	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9120	-540	5	-5.59	1182082430	127336	86.90	9660	9810	9020	12550	6770	9660	9280.19	18.07	-33135	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	825	3.03	0.35	12	1.41	3011.00	25948.00	13600	20241212	-32.94	8060	20240805	13.15	11600	-21.38	20250123	9020	1.11	20250409	13600	-32.94	20241212	8060	13.15	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
116	20250409	140458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9170	-490	5	-5.07	977749910	104879	71.57	9660	9810	9150	12550	6770	9660	9319.40	18.07	-30628	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	830	3.05	0.35	12	1.16	3011.00	25948.00	13600	20241212	-32.57	8060	20240805	13.77	11600	-20.95	20250123	9150	0.22	20250409	13600	-32.57	20241212	8060	13.77	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
117	20250409	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	-460	5	-4.76	887013340	94996	64.83	9660	9810	9170	12550	6770	9660	9333.94	18.07	-26295	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	832	3.06	0.35	12	1.05	3011.00	25948.00	13600	20241212	-32.35	8060	20240805	14.14	11600	-20.69	20250123	9170	0.33	20250409	13600	-32.35	20241212	8060	14.14	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
118	20250409	120459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9260	-400	5	-4.14	758886910	81079	55.33	9660	9810	9200	12550	6770	9660	9356.10	18.07	-20493	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	838	3.08	0.36	12	0.90	3011.00	25948.00	13600	20241212	-31.91	8060	20240805	14.89	11600	-20.17	20250123	9200	0.65	20250409	13600	-31.91	20241212	8060	14.89	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
119	20250409	110458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9330	-330	5	-3.42	680308670	72627	49.56	9660	9810	9200	12550	6770	9660	9363.07	18.07	-19868	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	844	3.10	0.36	12	0.80	3011.00	25948.00	13600	20241212	-31.40	8060	20240805	15.76	11600	-19.57	20250123	9200	1.41	20250409	13600	-31.40	20241212	8060	15.76	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
120	20250409	100501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9270	-390	5	-4.04	615543490	65640	44.80	9660	9810	9200	12550	6770	9660	9373.20	18.07	-18765	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	839	3.08	0.36	12	0.73	3011.00	25948.00	13600	20241212	-31.84	8060	20240805	15.01	11600	-20.09	20250123	9200	0.76	20250409	13600	-31.84	20241212	8060	15.01	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
121	20250409	090502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	-140	5	-1.45	140019230	14561	9.94	9660	9810	9520	12550	6770	9660	9612.80	18.07	316	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	861	3.16	0.37	12	0.16	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9200	3.48	20250407	13600	-30.00	20241212	8060	18.11	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
122	20250408	160455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9660	460	2	5.00	1386632155	143020	148.05	9530	9920	9370	11960	6440	9200	9695.38	18.01	5568	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	874	3.21	0.37	12	1.58	3011.00	25948.00	13600	20241212	-28.97	8060	20240805	19.85	11600	-16.72	20250123	9200	5.00	20250407	13600	-28.97	20241212	8060	19.85	20240805	3.46	Y	049430	500	45 억	1629118	N	N	1566	N	N
123	20250408	150459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9740	540	2	5.87	1253034345	129231	133.77	9530	9920	9370	11960	6440	9200	9696.08	18.01	4228	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	881	3.23	0.38	12	1.43	3011.00	25948.00	13600	20241212	-28.38	8060	20240805	20.84	11600	-16.03	20250123	9200	5.87	20250407	13600	-28.38	20241212	8060	20.84	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
124	20250408	140457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9760	560	2	6.09	1136665195	117205	121.32	9530	9920	9370	11960	6440	9200	9698.09	18.01	2231	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	883	3.24	0.38	12	1.30	3011.00	25948.00	13600	20241212	-28.24	8060	20240805	21.09	11600	-15.86	20250123	9200	6.09	20250407	13600	-28.24	20241212	8060	21.09	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
125	20250408	130456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9750	550	2	5.98	1046115935	107952	111.75	9530	9920	9370	11960	6440	9200	9690.57	18.01	4171	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	882	3.24	0.38	12	1.19	3011.00	25948.00	13600	20241212	-28.31	8060	20240805	20.97	11600	-15.95	20250123	9200	5.98	20250407	13600	-28.31	20241212	8060	20.97	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
126	20250408	120458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9820	620	2	6.74	704440875	73126	75.70	9530	9850	9370	11960	6440	9200	9633.25	18.01	19112	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	889	3.26	0.38	12	0.81	3011.00	25948.00	13600	20241212	-27.79	8060	20240805	21.84	11600	-15.34	20250123	9200	6.74	20250407	13600	-27.79	20241212	8060	21.84	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
127	20250408	110457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9720	520	2	5.65	465420810	48727	50.44	9530	9740	9370	11960	6440	9200	9551.60	18.01	18007	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	879	3.23	0.37	12	0.54	3011.00	25948.00	13600	20241212	-28.53	8060	20240805	20.60	11600	-16.21	20250123	9200	5.65	20250407	13600	-28.53	20241212	8060	20.60	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
128	20250408	100457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	400	2	4.35	273552020	28789	29.80	9530	9620	9370	11960	6440	9200	9501.96	18.01	7050	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	869	3.19	0.37	12	0.32	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9200	4.35	20250407	13600	-29.41	20241212	8060	19.11	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
129	20250408	090459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9470	270	2	2.93	48462780	5142	5.32	9530	9530	9370	11960	6440	9200	9424.89	18.01	-3092	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	857	3.15	0.36	12	0.06	3011.00	25948.00	13600	20241212	-30.37	8060	20240805	17.49	11600	-18.36	20250123	9200	2.93	20250407	13600	-30.37	20241212	8060	17.49	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
130	20250407	160453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	-530	5	-5.45	892240745	95259	92.75	9640	9650	9200	12640	6820	9730	9364.56	18.14	-22770	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	832	3.06	0.35	12	1.05	3011.00	25948.00	13600	20241212	-32.35	8060	20240805	14.14	11600	-20.69	20250123	9200	0.00	20250407	13600	-32.35	20241212	8060	14.14	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
131	20250407	150456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9240	-490	5	-5.04	830898745	88601	86.27	9640	9650	9210	12640	6820	9730	9375.99	18.14	-21753	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	836	3.07	0.36	12	0.98	3011.00	25948.00	13600	20241212	-32.06	8060	20240805	14.64	11600	-20.34	20250123	9210	0.33	20250407	13600	-32.06	20241212	8060	14.64	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
132	20250407	140454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9320	-410	5	-4.21	669153590	71141	69.27	9640	9650	9210	12640	6820	9730	9403.73	18.14	-28663	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	843	3.10	0.36	12	0.79	3011.00	25948.00	13600	20241212	-31.47	8060	20240805	15.63	11600	-19.66	20250123	9210	1.19	20250407	13600	-31.47	20241212	8060	15.63	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
133	20250407	130452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	-320	5	-3.29	587168290	62349	60.71	9640	9650	9210	12640	6820	9730	9414.92	18.14	-25876	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	851	3.13	0.36	12	0.69	3011.00	25948.00	13600	20241212	-30.81	8060	20240805	16.75	11600	-18.88	20250123	9210	2.17	20250407	13600	-30.81	20241212	8060	16.75	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
134	20250407	120453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9440	-290	5	-2.98	520697990	55304	53.85	9640	9650	9210	12640	6820	9730	9412.32	18.14	-22889	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	854	3.14	0.36	12	0.61	3011.00	25948.00	13600	20241212	-30.59	8060	20240805	17.12	11600	-18.62	20250123	9210	2.50	20250407	13600	-30.59	20241212	8060	17.12	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
135	20250407	110454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9530	-200	5	-2.06	447224310	47558	46.31	9640	9650	9210	12640	6820	9730	9400.30	18.14	-17456	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	862	3.17	0.37	12	0.53	3011.00	25948.00	13600	20241212	-29.93	8060	20240805	18.24	11600	-17.84	20250123	9210	3.47	20250407	13600	-29.93	20241212	8060	18.24	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
136	20250407	100454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	-350	5	-3.60	317100010	33891	33.00	9640	9650	9210	12640	6820	9730	9350.87	18.14	-16386	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	849	3.12	0.36	12	0.37	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9210	1.85	20250407	13600	-31.03	20241212	8060	16.38	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
137	20250407	090454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9310	-420	5	-4.32	90304830	9533	9.28	9640	9650	9310	12640	6820	9730	9458.63	18.14	-6780	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	842	3.09	0.36	12	0.11	3011.00	25948.00	13600	20241212	-31.54	8060	20240805	15.51	11600	-19.74	20250123	9250	0.65	20250404	13600	-31.54	20241212	8060	15.51	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
138	20250404	160452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9730	240	2	2.53	973436335	101531	155.62	9560	9770	9250	12330	6650	9490	9587.43	17.94	18190	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	880	3.23	0.37	12	1.12	3011.00	25948.00	13600	20241212	-28.46	8060	20240805	20.72	11600	-16.12	20250123	9250	5.19	20250404	13600	-28.46	20241212	8060	20.72	20240805	3.48	Y	049430	500	45 억	1623442	N	N	97	N	N
139	20250404	150457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9680	190	2	2.00	947255315	98831	151.48	9560	9770	9250	12330	6650	9490	9584.60	17.94	17677	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	876	3.21	0.37	12	1.09	3011.00	25948.00	13600	20241212	-28.82	8060	20240805	20.10	11600	-16.55	20250123	9250	4.65	20250404	13600	-28.82	20241212	8060	20.10	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
140	20250404	140458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	90	2	0.95	858541575	89618	137.36	9560	9770	9250	12330	6650	9490	9580.01	17.94	18318	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	867	3.18	0.37	12	0.99	3011.00	25948.00	13600	20241212	-29.56	8060	20240805	18.86	11600	-17.41	20250123	9250	3.57	20250404	13600	-29.56	20241212	8060	18.86	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
141	20250404	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9650	160	2	1.69	721441520	75403	115.57	9560	9770	9250	12330	6650	9490	9567.81	17.94	18923	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	873	3.20	0.37	12	0.83	3011.00	25948.00	13600	20241212	-29.04	8060	20240805	19.73	11600	-16.81	20250123	9250	4.32	20250404	13600	-29.04	20241212	8060	19.73	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
142	20250404	120453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	210	2	2.21	545761260	57225	87.71	9560	9760	9250	12330	6650	9490	9537.11	17.94	10032	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	878	3.22	0.37	12	0.63	3011.00	25948.00	13600	20241212	-28.68	8060	20240805	20.35	11600	-16.38	20250123	9250	4.86	20250404	13600	-28.68	20241212	8060	20.35	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
143	20250404	110455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	30	2	0.32	312097850	32860	50.36	9560	9660	9250	12330	6650	9490	9497.80	17.94	3098	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	861	3.16	0.37	12	0.36	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9250	2.92	20250404	13600	-30.00	20241212	8060	18.11	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
144	20250404	100455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9610	120	2	1.26	155146450	16439	25.20	9560	9610	9250	12330	6650	9490	9437.71	17.94	5154	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	870	3.19	0.37	12	0.18	3011.00	25948.00	13600	20241212	-29.34	8060	20240805	19.23	11600	-17.16	20250123	9250	3.89	20250404	13600	-29.34	20241212	8060	19.23	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
145	20250404	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9450	-40	5	-0.42	8080690	856	1.31	9560	9560	9390	12330	6650	9490	9440.06	17.94	131	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	855	3.14	0.36	12	0.01	3011.00	25948.00	13600	20241212	-30.51	8060	20240805	17.25	11600	-18.53	20250123	9390	0.64	20250404	13600	-30.51	20241212	8060	17.25	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
146	20250403	160448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	-360	5	-3.65	616679120	64394	217.66	9780	9780	9490	12800	6900	9850	9577.63	17.84	8982	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	859	3.15	0.37	12	0.71	3011.00	25948.00	13600	20241212	-30.22	8060	20240805	17.74	11600	-18.19	20250123	9490	0.00	20250403	13600	-30.22	20241212	8060	17.74	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
147	20250403	150452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	-330	5	-3.35	534811840	55784	188.56	9780	9780	9500	12800	6900	9850	9587.19	17.84	8752	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	861	3.16	0.37	12	0.62	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9500	0.21	20250403	13600	-30.00	20241212	8060	18.11	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
148	20250403	140451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-250	5	-2.54	403633260	42070	142.21	9780	9780	9500	12800	6900	9850	9594.33	17.84	5683	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	869	3.19	0.37	12	0.46	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9500	1.05	20250403	13600	-29.41	20241212	8060	19.11	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
149	20250403	130452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9660	-190	5	-1.93	362410815	37783	127.71	9780	9780	9500	12800	6900	9850	9591.90	17.84	5137	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	874	3.21	0.37	12	0.42	3011.00	25948.00	13600	20241212	-28.97	8060	20240805	19.85	11600	-16.72	20250123	9500	1.68	20250403	13600	-28.97	20241212	8060	19.85	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
150	20250403	120451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9630	-220	5	-2.23	336671560	35113	118.69	9780	9780	9500	12800	6900	9850	9588.23	17.84	6600	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	871	3.20	0.37	12	0.39	3011.00	25948.00	13600	20241212	-29.19	8060	20240805	19.48	11600	-16.98	20250123	9500	1.37	20250403	13600	-29.19	20241212	8060	19.48	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
151	20250403	110452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9640	-210	5	-2.13	297362350	31036	104.91	9780	9780	9500	12800	6900	9850	9581.21	17.84	5977	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	872	3.20	0.37	12	0.34	3011.00	25948.00	13600	20241212	-29.12	8060	20240805	19.60	11600	-16.90	20250123	9500	1.47	20250403	13600	-29.12	20241212	8060	19.60	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
152	20250403	100452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9630	-220	5	-2.23	238870280	24944	84.32	9780	9780	9500	12800	6900	9850	9576.26	17.84	6079	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	871	3.20	0.37	12	0.28	3011.00	25948.00	13600	20241212	-29.19	8060	20240805	19.48	11600	-16.98	20250123	9500	1.37	20250403	13600	-29.19	20241212	8060	19.48	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
153	20250403	090453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9550	-300	5	-3.05	64101100	6677	22.57	9780	9780	9500	12800	6900	9850	9600.28	17.84	4137	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	864	3.17	0.37	12	0.07	3011.00	25948.00	13600	20241212	-29.78	8060	20240805	18.49	11600	-17.67	20250123	9500	0.53	20250403	13600	-29.78	20241212	8060	18.49	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
154	20250402	160442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	-10	5	-0.10	289379810	29573	118.03	9950	9960	9670	12810	6910	9860	9785.27	17.96	-10340	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	891	3.27	0.38	12	0.33	3011.00	25948.00	13600	20241212	-27.57	8060	20240805	22.21	11600	-15.09	20250123	9610	2.50	20250331	13600	-27.57	20241212	8060	22.21	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
155	20250402	150442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9770	-90	5	-0.91	265538040	27134	108.29	9950	9960	9670	12810	6910	9860	9786.17	17.96	-10540	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	884	3.24	0.38	12	0.30	3011.00	25948.00	13600	20241212	-28.16	8060	20240805	21.22	11600	-15.78	20250123	9610	1.66	20250331	13600	-28.16	20241212	8060	21.22	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
156	20250402	140443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9740	-120	5	-1.22	212332740	21671	86.49	9950	9960	9670	12810	6910	9860	9798.01	17.96	-10386	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	881	3.23	0.38	12	0.24	3011.00	25948.00	13600	20241212	-28.38	8060	20240805	20.84	11600	-16.03	20250123	9610	1.35	20250331	13600	-28.38	20241212	8060	20.84	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
157	20250402	130444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	-10	5	-0.10	184440720	18818	75.10	9950	9960	9670	12810	6910	9860	9801.29	17.96	-9112	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	891	3.27	0.38	12	0.21	3011.00	25948.00	13600	20241212	-27.57	8060	20240805	22.21	11600	-15.09	20250123	9610	2.50	20250331	13600	-27.57	20241212	8060	22.21	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
158	20250402	120444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9790	-70	5	-0.71	165151360	16860	67.29	9950	9960	9670	12810	6910	9860	9795.45	17.96	-9430	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	886	3.25	0.38	12	0.19	3011.00	25948.00	13600	20241212	-28.01	8060	20240805	21.46	11600	-15.60	20250123	9610	1.87	20250331	13600	-28.01	20241212	8060	21.46	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
159	20250402	110443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9780	-80	5	-0.81	136975890	13987	55.82	9950	9960	9670	12810	6910	9860	9793.09	17.96	-8658	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	885	3.25	0.38	12	0.15	3011.00	25948.00	13600	20241212	-28.09	8060	20240805	21.34	11600	-15.69	20250123	9610	1.77	20250331	13600	-28.09	20241212	8060	21.34	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
160	20250402	100442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9760	-100	5	-1.01	106224040	10848	43.30	9950	9960	9670	12810	6910	9860	9792.04	17.96	-6992	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	883	3.24	0.38	12	0.12	3011.00	25948.00	13600	20241212	-28.24	8060	20240805	21.09	11600	-15.86	20250123	9610	1.56	20250331	13600	-28.24	20241212	8060	21.09	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
161	20250402	090446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9800	-60	5	-0.61	12905160	1309	5.22	9950	9960	9800	12810	6910	9860	9858.79	17.96	-913	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	887	3.25	0.38	12	0.01	3011.00	25948.00	13600	20241212	-27.94	8060	20240805	21.59	11600	-15.52	20250123	9610	1.98	20250331	13600	-27.94	20241212	8060	21.59	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
162	20250401	160446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	220	2	2.28	240347340	24465	43.04	9670	9960	9670	12530	6750	9640	9824.13	17.90	5088	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	892	3.27	0.38	12	0.27	3011.00	25948.00	13600	20241212	-27.50	8060	20240805	22.33	11600	-15.00	20250123	9610	2.60	20250331	13600	-27.50	20241212	8060	22.33	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
163	20250401	150446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	210	2	2.18	228050945	23218	40.84	9670	9960	9670	12530	6750	9640	9822.16	17.90	5477	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	891	3.27	0.38	12	0.26	3011.00	25948.00	13600	20241212	-27.57	8060	20240805	22.21	11600	-15.09	20250123	9610	2.50	20250331	13600	-27.57	20241212	8060	22.21	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
164	20250401	140446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	250	2	2.59	197759635	20145	35.44	9670	9960	9670	12530	6750	9640	9816.81	17.90	5504	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	895	3.28	0.38	12	0.22	3011.00	25948.00	13600	20241212	-27.28	8060	20240805	22.70	11600	-14.74	20250123	9610	2.91	20250331	13600	-27.28	20241212	8060	22.70	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
165	20250401	130446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	220	2	2.28	174734035	17810	31.33	9670	9960	9670	12530	6750	9640	9811.01	17.90	5597	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	892	3.27	0.38	12	0.20	3011.00	25948.00	13600	20241212	-27.50	8060	20240805	22.33	11600	-15.00	20250123	9610	2.60	20250331	13600	-27.50	20241212	8060	22.33	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
166	20250401	120446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	250	2	2.59	159177035	16238	28.56	9670	9960	9670	12530	6750	9640	9802.75	17.90	5047	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	895	3.28	0.38	12	0.18	3011.00	25948.00	13600	20241212	-27.28	8060	20240805	22.70	11600	-14.74	20250123	9610	2.91	20250331	13600	-27.28	20241212	8060	22.70	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
167	20250401	110443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	220	2	2.28	119014425	12183	21.43	9670	9890	9670	12530	6750	9640	9768.89	17.90	4062	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	892	3.27	0.38	12	0.13	3011.00	25948.00	13600	20241212	-27.50	8060	20240805	22.33	11600	-15.00	20250123	9610	2.60	20250331	13600	-27.50	20241212	8060	22.33	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
168	20250401	100439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	60	2	0.62	78065000	8004	14.08	9670	9860	9670	12530	6750	9640	9753.25	17.90	1797	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	878	3.22	0.37	12	0.09	3011.00	25948.00	13600	20241212	-28.68	8060	20240805	20.35	11600	-16.38	20250123	9610	0.94	20250331	13600	-28.68	20241212	8060	20.35	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
169	20250401	090441	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9770	130	2	1.35	34857430	3581	6.30	9670	9810	9670	12530	6750	9640	9733.99	17.90	2010	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	884	3.24	0.38	12	0.04	3011.00	25948.00	13600	20241212	-28.16	8060	20240805	21.22	11600	-15.78	20250123	9610	1.66	20250331	13600	-28.16	20241212	8060	21.22	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History