KissMeData/445680/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250430	161305	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	-100	5	-0.41	5522359925	224280	208.95	25750	25800	23850	31550	17050	24300	24622.62	14.80	-51807	25933	25116	24233	23416	22533	25525	23825	81	7250	500	17010	50	1	16148980	3908	-48.11	8.02	12	1.39	-503.00	3016.00	34459	20240503	-29.77	13200	20250304	83.33	26650	-9.19	20250421	13200	83.33	20250304	68900	-64.88	20240503	13200	83.33	20250304	3.26	Y	445680	500	80 억	2390482	N	N	28116	N	N
3	20250430	151316	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	50	2	0.21	5386840725	218684	203.73	25750	25800	23850	31550	17050	24300	24632.99	14.80	-52255	25933	25116	24233	23416	22533	25525	23825	81	7250	500	17010	50	1	16148980	3932	-48.41	8.07	12	1.35	-503.00	3016.00	34459	20240503	-29.34	13200	20250304	84.47	26650	-8.63	20250421	13200	84.47	20250304	68900	-64.66	20240503	13200	84.47	20250304	3.26	Y	445680	500	80 억	2390482	N	N	4939	N	N
4	20250430	141317	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	-100	5	-0.41	5207825225	211306	196.86	25750	25800	23850	31550	17050	24300	24645.89	14.80	-51970	25933	25116	24233	23416	22533	25525	23825	81	7250	500	17010	50	1	16148980	3908	-48.11	8.02	12	1.31	-503.00	3016.00	34459	20240503	-29.77	13200	20250304	83.33	26650	-9.19	20250421	13200	83.33	20250304	68900	-64.88	20240503	13200	83.33	20250304	3.26	Y	445680	500	80 억	2390482	N	N	4939	N	N
5	20250430	131314	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	250	2	1.03	4877234825	197606	184.10	25750	25800	23850	31550	17050	24300	24681.61	14.80	-49833	25933	25116	24233	23416	22533	25525	23825	81	7250	500	17010	50	1	16148980	3965	-48.81	8.14	12	1.22	-503.00	3016.00	34459	20240503	-28.76	13200	20250304	85.98	26650	-7.88	20250421	13200	85.98	20250304	68900	-64.37	20240503	13200	85.98	20250304	3.26	Y	445680	500	80 억	2390482	N	N	4939	N	N
6	20250430	121318	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	150	2	0.62	4595798875	186109	173.38	25750	25800	23850	31550	17050	24300	24694.12	14.80	-46174	25933	25116	24233	23416	22533	25525	23825	81	7250	500	17010	50	1	16148980	3948	-48.61	8.11	12	1.15	-503.00	3016.00	34459	20240503	-29.05	13200	20250304	85.23	26650	-8.26	20250421	13200	85.23	20250304	68900	-64.51	20240503	13200	85.23	20250304	3.26	Y	445680	500	80 억	2390482	N	N	4939	N	N
7	20250430	111316	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	50	2	0.21	4389730375	177632	165.49	25750	25800	23850	31550	17050	24300	24712.50	14.80	-42855	25933	25116	24233	23416	22533	25525	23825	81	7250	500	17010	50	1	16148980	3932	-48.41	8.07	12	1.10	-503.00	3016.00	34459	20240503	-29.34	13200	20250304	84.47	26650	-8.63	20250421	13200	84.47	20250304	68900	-64.66	20240503	13200	84.47	20250304	3.26	Y	445680	500	80 억	2390482	N	N	4939	N	N
8	20250430	101318	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	50	2	0.21	3519364425	142206	132.48	25750	25800	23850	31550	17050	24300	24748.35	14.80	-40957	25933	25116	24233	23416	22533	25525	23825	81	7250	500	17010	50	1	16148980	3932	-48.41	8.07	12	0.88	-503.00	3016.00	34459	20240503	-29.34	13200	20250304	84.47	26650	-8.63	20250421	13200	84.47	20250304	68900	-64.66	20240503	13200	84.47	20250304	3.26	Y	445680	500	80 억	2390482	N	N	4939	N	N
9	20250430	091321	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25050	750	2	3.09	1427184775	56250	52.40	25750	25800	24850	31550	17050	24300	25372.17	14.80	-23718	25933	25116	24233	23416	22533	25525	23825	81	7250	500	17010	50	1	16148980	4045	-49.80	8.31	12	0.35	-503.00	3016.00	34459	20240503	-27.30	13200	20250304	89.77	26650	-6.00	20250421	13200	89.77	20250304	68900	-63.64	20240503	13200	89.77	20250304	3.26	Y	445680	500	80 억	2390482	N	N	4939	N	N
10	20250429	161304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	950	2	4.07	2615515550	107339	78.46	23450	25050	23350	30350	16350	23350	24366.87	14.69	15754	25283	24316	23683	22716	22083	24000	22400	81	7000	500	16340	50	1	16148980	3924	-48.31	8.06	12	0.66	-503.00	3016.00	34459	20240503	-29.48	13200	20250304	84.09	26650	-8.82	20250421	13200	84.09	20250304	68900	-64.73	20240503	13200	84.09	20250304	3.27	Y	445680	500	80 억	2373077	N	N	4939	N	N
11	20250429	151310	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	950	2	4.07	2577586800	105776	77.32	23450	25050	23350	30350	16350	23350	24368.35	14.69	16241	25283	24316	23683	22716	22083	24000	22400	81	7000	500	16340	50	1	16148980	3924	-48.31	8.06	12	0.66	-503.00	3016.00	34459	20240503	-29.48	13200	20250304	84.09	26650	-8.82	20250421	13200	84.09	20250304	68900	-64.73	20240503	13200	84.09	20250304	3.27	Y	445680	500	80 억	2373077	N	N	13345	N	N
12	20250429	141314	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	1000	2	4.28	2441343750	100166	73.22	23450	25050	23350	30350	16350	23350	24372.98	14.69	17085	25283	24316	23683	22716	22083	24000	22400	81	7000	500	16340	50	1	16148980	3932	-48.41	8.07	12	0.62	-503.00	3016.00	34459	20240503	-29.34	13200	20250304	84.47	26650	-8.63	20250421	13200	84.47	20250304	68900	-64.66	20240503	13200	84.47	20250304	3.27	Y	445680	500	80 억	2373077	N	N	13345	N	N
13	20250429	131309	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	1050	2	4.50	2291452600	94025	68.73	23450	25050	23350	30350	16350	23350	24370.67	14.69	15796	25283	24316	23683	22716	22083	24000	22400	81	7000	500	16340	50	1	16148980	3940	-48.51	8.09	12	0.58	-503.00	3016.00	34459	20240503	-29.19	13200	20250304	84.85	26650	-8.44	20250421	13200	84.85	20250304	68900	-64.59	20240503	13200	84.85	20250304	3.27	Y	445680	500	80 억	2373077	N	N	13345	N	N
14	20250429	121314	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24700	1350	2	5.78	2173249400	89188	65.19	23450	25050	23350	30350	16350	23350	24367.06	14.69	14688	25283	24316	23683	22716	22083	24000	22400	81	7000	500	16340	50	1	16148980	3989	-49.11	8.19	12	0.55	-503.00	3016.00	34459	20240503	-28.32	13200	20250304	87.12	26650	-7.32	20250421	13200	87.12	20250304	68900	-64.15	20240503	13200	87.12	20250304	3.27	Y	445680	500	80 억	2373077	N	N	13345	N	N
15	20250429	111312	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	1100	2	4.71	1985600150	81522	59.59	23450	25050	23350	30350	16350	23350	24356.62	14.69	10268	25283	24316	23683	22716	22083	24000	22400	81	7000	500	16340	50	1	16148980	3948	-48.61	8.11	12	0.50	-503.00	3016.00	34459	20240503	-29.05	13200	20250304	85.23	26650	-8.26	20250421	13200	85.23	20250304	68900	-64.51	20240503	13200	85.23	20250304	3.27	Y	445680	500	80 억	2373077	N	N	13345	N	N
16	20250429	101315	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24700	1350	2	5.78	1323109450	54753	40.02	23450	24800	23350	30350	16350	23350	24165.06	14.69	8214	25283	24316	23683	22716	22083	24000	22400	81	7000	500	16340	50	1	16148980	3989	-49.11	8.19	12	0.34	-503.00	3016.00	34459	20240503	-28.32	13200	20250304	87.12	26650	-7.32	20250421	13200	87.12	20250304	68900	-64.15	20240503	13200	87.12	20250304	3.27	Y	445680	500	80 억	2373077	N	N	13345	N	N
17	20250429	091317	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24050	700	2	3.00	571949200	23818	17.41	23450	24700	23350	30350	16350	23350	24013.32	14.69	3339	25283	24316	23683	22716	22083	24000	22400	81	7000	500	16340	50	1	16148980	3884	-47.81	7.97	12	0.15	-503.00	3016.00	34459	20240503	-30.21	13200	20250304	82.20	26650	-9.76	20250421	13200	82.20	20250304	68900	-65.09	20240503	13200	82.20	20250304	3.27	Y	445680	500	80 억	2373077	N	N	13345	N	N
18	20250428	161303	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23350	-1250	5	-5.08	3245227800	136804	115.44	24650	24650	23050	31950	17250	24600	23721.73	14.78	-16882	26133	25366	24383	23616	22633	25750	24000	81	7350	500	17220	50	1	16148980	3771	-46.42	7.74	12	0.85	-503.00	3016.00	34459	20240503	-32.24	13200	20250304	76.89	26650	-12.38	20250421	13200	76.89	20250304	68900	-66.11	20240503	13200	76.89	20250304	3.26	Y	445680	500	80 억	2387540	N	N	13345	N	N
19	20250428	151308	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23250	-1350	5	-5.49	3159948050	133154	112.36	24650	24650	23050	31950	17250	24600	23731.53	14.78	-16785	26133	25366	24383	23616	22633	25750	24000	81	7350	500	17220	50	1	16148980	3755	-46.22	7.71	12	0.82	-503.00	3016.00	34459	20240503	-32.53	13200	20250304	76.14	26650	-12.76	20250421	13200	76.14	20250304	68900	-66.26	20240503	13200	76.14	20250304	3.26	Y	445680	500	80 억	2387540	N	N	17028	N	N
20	20250428	141309	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23750	-850	5	-3.46	2652743575	111392	93.99	24650	24650	23400	31950	17250	24600	23814.49	14.78	-21716	26133	25366	24383	23616	22633	25750	24000	81	7350	500	17220	50	1	16148980	3835	-47.22	7.87	12	0.69	-503.00	3016.00	34459	20240503	-31.08	13200	20250304	79.92	26650	-10.88	20250421	13200	79.92	20250304	68900	-65.53	20240503	13200	79.92	20250304	3.26	Y	445680	500	80 억	2387540	N	N	17028	N	N
21	20250428	131309	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23700	-900	5	-3.66	1838219775	77356	65.27	24650	24650	23400	31950	17250	24600	23763.12	14.78	-12591	26133	25366	24383	23616	22633	25750	24000	81	7350	500	17220	50	1	16148980	3827	-47.12	7.86	12	0.48	-503.00	3016.00	34459	20240503	-31.22	13200	20250304	79.55	26650	-11.07	20250421	13200	79.55	20250304	68900	-65.60	20240503	13200	79.55	20250304	3.26	Y	445680	500	80 억	2387540	N	N	17028	N	N
22	20250428	121305	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23750	-850	5	-3.46	1661830300	69893	58.98	24650	24650	23400	31950	17250	24600	23776.78	14.78	-9873	26133	25366	24383	23616	22633	25750	24000	81	7350	500	17220	50	1	16148980	3835	-47.22	7.87	12	0.43	-503.00	3016.00	34459	20240503	-31.08	13200	20250304	79.92	26650	-10.88	20250421	13200	79.92	20250304	68900	-65.53	20240503	13200	79.92	20250304	3.26	Y	445680	500	80 억	2387540	N	N	17028	N	N
23	20250428	111306	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23500	-1100	5	-4.47	1523260300	64038	54.04	24650	24650	23400	31950	17250	24600	23786.82	14.78	-9380	26133	25366	24383	23616	22633	25750	24000	81	7350	500	17220	50	1	16148980	3795	-46.72	7.79	12	0.40	-503.00	3016.00	34459	20240503	-31.80	13200	20250304	78.03	26650	-11.82	20250421	13200	78.03	20250304	68900	-65.89	20240503	13200	78.03	20250304	3.26	Y	445680	500	80 억	2387540	N	N	17028	N	N
24	20250428	101304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23700	-900	5	-3.66	1298122250	54476	45.97	24650	24650	23400	31950	17250	24600	23829.25	14.78	-8671	26133	25366	24383	23616	22633	25750	24000	81	7350	500	17220	50	1	16148980	3827	-47.12	7.86	12	0.34	-503.00	3016.00	34459	20240503	-31.22	13200	20250304	79.55	26650	-11.07	20250421	13200	79.55	20250304	68900	-65.60	20240503	13200	79.55	20250304	3.26	Y	445680	500	80 억	2387540	N	N	17028	N	N
25	20250428	091305	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24050	-550	5	-2.24	334545100	13763	11.61	24650	24650	24000	31950	17250	24600	24307.57	14.78	-172	26133	25366	24383	23616	22633	25750	24000	81	7350	500	17220	50	1	16148980	3884	-47.81	7.97	12	0.09	-503.00	3016.00	34459	20240503	-30.21	13200	20250304	82.20	26650	-9.76	20250421	13200	82.20	20250304	68900	-65.09	20240503	13200	82.20	20250304	3.26	Y	445680	500	80 억	2387540	N	N	17028	N	N
26	20250425	161258	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	400	2	1.65	2876475525	118509	93.35	24150	25150	23400	31450	16950	24200	24272.21	14.69	15034	25666	24932	24116	23382	22566	24525	22975	81	7250	500	16940	50	1	16148980	3973	-48.91	8.16	12	0.73	-503.00	3016.00	34459	20240503	-28.61	13200	20250304	86.36	26650	-7.69	20250421	13200	86.36	20250304	68900	-64.30	20240503	13200	86.36	20250304	3.24	Y	445680	500	80 억	2372079	N	N	17028	N	N
27	20250425	151307	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	250	2	1.03	2726316675	112403	88.54	24150	25150	23400	31450	16950	24200	24254.84	14.69	16923	25666	24932	24116	23382	22566	24525	22975	81	7250	500	16940	50	1	16148980	3948	-48.61	8.11	12	0.70	-503.00	3016.00	34459	20240503	-29.05	13200	20250304	85.23	26650	-8.26	20250421	13200	85.23	20250304	68900	-64.51	20240503	13200	85.23	20250304	3.24	Y	445680	500	80 억	2372079	N	N	13663	N	N
28	20250425	141307	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	400	2	1.65	2501193625	103188	81.28	24150	25150	23400	31450	16950	24200	24239.19	14.69	13462	25666	24932	24116	23382	22566	24525	22975	81	7250	500	16940	50	1	16148980	3973	-48.91	8.16	12	0.64	-503.00	3016.00	34459	20240503	-28.61	13200	20250304	86.36	26650	-7.69	20250421	13200	86.36	20250304	68900	-64.30	20240503	13200	86.36	20250304	3.24	Y	445680	500	80 억	2372079	N	N	13663	N	N
29	20250425	131308	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	800	2	3.31	1997915000	82955	65.34	24150	25000	23400	31450	16950	24200	24084.32	14.69	7731	25666	24932	24116	23382	22566	24525	22975	81	7250	500	16940	50	1	16148980	4037	-49.70	8.29	12	0.51	-503.00	3016.00	34459	20240503	-27.45	13200	20250304	89.39	26650	-6.19	20250421	13200	89.39	20250304	68900	-63.72	20240503	13200	89.39	20250304	3.24	Y	445680	500	80 억	2372079	N	N	13663	N	N
30	20250425	121305	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	0	3	0.00	1222730375	51498	40.56	24150	24300	23400	31450	16950	24200	23743.26	14.69	11751	25666	24932	24116	23382	22566	24525	22975	81	7250	500	16940	50	1	16148980	3908	-48.11	8.02	12	0.32	-503.00	3016.00	34459	20240503	-29.77	13200	20250304	83.33	26650	-9.19	20250421	13200	83.33	20250304	68900	-64.88	20240503	13200	83.33	20250304	3.24	Y	445680	500	80 억	2372079	N	N	13663	N	N
31	20250425	111307	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23550	-650	5	-2.69	944829875	39929	31.45	24150	24300	23400	31450	16950	24200	23662.75	14.69	9667	25666	24932	24116	23382	22566	24525	22975	81	7250	500	16940	50	1	16148980	3803	-46.82	7.81	12	0.25	-503.00	3016.00	34459	20240503	-31.66	13200	20250304	78.41	26650	-11.63	20250421	13200	78.41	20250304	68900	-65.82	20240503	13200	78.41	20250304	3.24	Y	445680	500	80 억	2372079	N	N	13663	N	N
32	20250425	101305	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23650	-550	5	-2.27	642880575	27105	21.35	24150	24300	23500	31450	16950	24200	23718.15	14.69	8347	25666	24932	24116	23382	22566	24525	22975	81	7250	500	16940	50	1	16148980	3819	-47.02	7.84	12	0.17	-503.00	3016.00	34459	20240503	-31.37	13200	20250304	79.17	26650	-11.26	20250421	13200	79.17	20250304	68900	-65.67	20240503	13200	79.17	20250304	3.24	Y	445680	500	80 억	2372079	N	N	13663	N	N
33	20250425	091311	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24050	-150	5	-0.62	69636825	2882	2.27	24150	24300	24000	31450	16950	24200	24162.67	14.69	-1520	25666	24932	24116	23382	22566	24525	22975	81	7250	500	16940	50	1	16148980	3884	-47.81	7.97	12	0.02	-503.00	3016.00	34459	20240503	-30.21	13200	20250304	82.20	26650	-9.76	20250421	13200	82.20	20250304	68900	-65.09	20240503	13200	82.20	20250304	3.24	Y	445680	500	80 억	2372079	N	N	13663	N	N
34	20250424	161247	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	-200	5	-0.82	3035980550	126952	107.80	24850	24850	23300	31700	17100	24400	23914.40	14.53	23489	25866	25132	24766	24032	23666	24950	23850	81	7300	500	17080	50	1	16148980	3908	-48.11	8.02	12	0.79	-503.00	3016.00	34459	20240503	-29.77	13200	20250304	83.33	26650	-9.19	20250421	13200	83.33	20250304	68900	-64.88	20240503	13200	83.33	20250304	3.23	Y	445680	500	80 억	2346753	N	N	13663	N	N
35	20250424	151303	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	-300	5	-1.23	2941296400	123022	104.46	24850	24850	23300	31700	17100	24400	23908.70	14.53	22613	25866	25132	24766	24032	23666	24950	23850	81	7300	500	17080	50	1	16148980	3892	-47.91	7.99	12	0.76	-503.00	3016.00	34459	20240503	-30.06	13200	20250304	82.58	26650	-9.57	20250421	13200	82.58	20250304	68900	-65.02	20240503	13200	82.58	20250304	3.23	Y	445680	500	80 억	2346753	N	N	10390	N	N
36	20250424	141303	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	-200	5	-0.82	2625916500	110003	93.41	24850	24850	23300	31700	17100	24400	23871.32	14.53	22191	25866	25132	24766	24032	23666	24950	23850	81	7300	500	17080	50	1	16148980	3908	-48.11	8.02	12	0.68	-503.00	3016.00	34459	20240503	-29.77	13200	20250304	83.33	26650	-9.19	20250421	13200	83.33	20250304	68900	-64.88	20240503	13200	83.33	20250304	3.23	Y	445680	500	80 억	2346753	N	N	10390	N	N
37	20250424	131301	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23750	-650	5	-2.66	2095024900	87945	74.68	24850	24850	23300	31700	17100	24400	23821.99	14.53	22052	25866	25132	24766	24032	23666	24950	23850	81	7300	500	17080	50	1	16148980	3835	-47.22	7.87	12	0.54	-503.00	3016.00	34459	20240503	-31.08	13200	20250304	79.92	26650	-10.88	20250421	13200	79.92	20250304	68900	-65.53	20240503	13200	79.92	20250304	3.23	Y	445680	500	80 억	2346753	N	N	10390	N	N
38	20250424	121259	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23550	-850	5	-3.48	1861571950	78005	66.24	24850	24850	23300	31700	17100	24400	23864.78	14.53	19585	25866	25132	24766	24032	23666	24950	23850	81	7300	500	17080	50	1	16148980	3803	-46.82	7.81	12	0.48	-503.00	3016.00	34459	20240503	-31.66	13200	20250304	78.41	26650	-11.63	20250421	13200	78.41	20250304	68900	-65.82	20240503	13200	78.41	20250304	3.23	Y	445680	500	80 억	2346753	N	N	10390	N	N
39	20250424	111303	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23900	-500	5	-2.05	1338281650	55812	47.39	24850	24850	23450	31700	17100	24400	23978.39	14.53	13680	25866	25132	24766	24032	23666	24950	23850	81	7300	500	17080	50	1	16148980	3860	-47.51	7.92	12	0.35	-503.00	3016.00	34459	20240503	-30.64	13200	20250304	81.06	26650	-10.32	20250421	13200	81.06	20250304	68900	-65.31	20240503	13200	81.06	20250304	3.23	Y	445680	500	80 억	2346753	N	N	10390	N	N
40	20250424	101259	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	-550	5	-2.25	935282450	38791	32.94	24850	24850	23600	31700	17100	24400	24110.81	14.53	11001	25866	25132	24766	24032	23666	24950	23850	81	7300	500	17080	50	1	16148980	3852	-47.42	7.91	12	0.24	-503.00	3016.00	34459	20240503	-30.79	13200	20250304	80.68	26650	-10.51	20250421	13200	80.68	20250304	68900	-65.38	20240503	13200	80.68	20250304	3.23	Y	445680	500	80 억	2346753	N	N	10390	N	N
41	20250424	091309	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24700	300	2	1.23	157366350	6394	5.43	24850	24850	24400	31700	17100	24400	24611.57	14.53	-310	25866	25132	24766	24032	23666	24950	23850	81	7300	500	17080	50	1	16148980	3989	-49.11	8.19	12	0.04	-503.00	3016.00	34459	20240503	-28.32	13200	20250304	87.12	26650	-7.32	20250421	13200	87.12	20250304	68900	-64.15	20240503	13200	87.12	20250304	3.23	Y	445680	500	80 억	2346753	N	N	10390	N	N
42	20250423	161236	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	-950	5	-3.75	2910760850	117765	98.83	25350	25500	24400	32950	17750	25350	24716.78	14.60	-10327	26483	25916	24983	24416	23483	26200	24700	81	7600	500	17740	50	1	16148980	3940	-48.51	8.09	12	0.73	-503.00	3016.00	34459	20240503	-29.19	13200	20250304	84.85	26650	-8.44	20250421	13200	84.85	20250304	68900	-64.59	20240503	13200	84.85	20250304	2.85	Y	445680	500	80 억	2357765	N	N	10390	N	N
43	20250423	151258	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-850	5	-3.35	2786415700	112673	94.56	25350	25500	24400	32950	17750	25350	24730.11	14.60	-9369	26483	25916	24983	24416	23483	26200	24700	81	7600	500	17740	50	1	16148980	3957	-48.71	8.12	12	0.70	-503.00	3016.00	34459	20240503	-28.90	13200	20250304	85.61	26650	-8.07	20250421	13200	85.61	20250304	68900	-64.44	20240503	13200	85.61	20250304	2.85	Y	445680	500	80 억	2357765	N	N	26895	N	N
44	20250423	141257	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-850	5	-3.35	2553703050	103173	86.58	25350	25500	24400	32950	17750	25350	24751.66	14.60	-11502	26483	25916	24983	24416	23483	26200	24700	81	7600	500	17740	50	1	16148980	3957	-48.71	8.12	12	0.64	-503.00	3016.00	34459	20240503	-28.90	13200	20250304	85.61	26650	-8.07	20250421	13200	85.61	20250304	68900	-64.44	20240503	13200	85.61	20250304	2.85	Y	445680	500	80 억	2357765	N	N	26895	N	N
45	20250423	131256	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	-750	5	-2.96	2321964425	93718	78.65	25350	25500	24400	32950	17750	25350	24776.08	14.60	-11939	26483	25916	24983	24416	23483	26200	24700	81	7600	500	17740	50	1	16148980	3973	-48.91	8.16	12	0.58	-503.00	3016.00	34459	20240503	-28.61	13200	20250304	86.36	26650	-7.69	20250421	13200	86.36	20250304	68900	-64.30	20240503	13200	86.36	20250304	2.85	Y	445680	500	80 억	2357765	N	N	26895	N	N
46	20250423	121300	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-850	5	-3.35	2016357225	81275	68.21	25350	25500	24400	32950	17750	25350	24809.07	14.60	-13283	26483	25916	24983	24416	23483	26200	24700	81	7600	500	17740	50	1	16148980	3957	-48.71	8.12	12	0.50	-503.00	3016.00	34459	20240503	-28.90	13200	20250304	85.61	26650	-8.07	20250421	13200	85.61	20250304	68900	-64.44	20240503	13200	85.61	20250304	2.85	Y	445680	500	80 억	2357765	N	N	26895	N	N
47	20250423	111300	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	-700	5	-2.76	1559172750	62675	52.60	25350	25500	24500	32950	17750	25350	24877.11	14.60	-10069	26483	25916	24983	24416	23483	26200	24700	81	7600	500	17740	50	1	16148980	3981	-49.01	8.17	12	0.39	-503.00	3016.00	34459	20240503	-28.47	13200	20250304	86.74	26650	-7.50	20250421	13200	86.74	20250304	68900	-64.22	20240503	13200	86.74	20250304	2.85	Y	445680	500	80 억	2357765	N	N	26895	N	N
48	20250423	101303	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	-400	5	-1.58	1157225500	46386	38.93	25350	25500	24650	32950	17750	25350	24947.73	14.60	-1923	26483	25916	24983	24416	23483	26200	24700	81	7600	500	17740	50	1	16148980	4029	-49.60	8.27	12	0.29	-503.00	3016.00	34459	20240503	-27.60	13200	20250304	89.02	26650	-6.38	20250421	13200	89.02	20250304	68900	-63.79	20240503	13200	89.02	20250304	2.85	Y	445680	500	80 억	2357765	N	N	26895	N	N
49	20250423	091309	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25150	-200	5	-0.79	223832550	8878	7.45	25350	25500	24850	32950	17750	25350	25212.05	14.60	-3183	26483	25916	24983	24416	23483	26200	24700	81	7600	500	17740	50	1	16148980	4061	-50.00	8.34	12	0.05	-503.00	3016.00	34459	20240503	-27.01	13200	20250304	90.53	26650	-5.63	20250421	13200	90.53	20250304	68900	-63.50	20240503	13200	90.53	20250304	2.85	Y	445680	500	80 억	2357765	N	N	26895	N	N
50	20250422	161228	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25350	800	2	3.26	2991007775	119161	39.30	24050	25550	24050	31900	17200	24550	25100.54	14.60	13380	27383	25966	25233	23816	23083	25600	23450	81	7350	500	17180	50	1	16148980	4094	-50.40	8.41	12	0.74	-503.00	3016.00	34459	20240503	-26.43	13200	20250304	92.05	26650	-4.88	20250421	13200	92.05	20250304	68900	-63.21	20240503	13200	92.05	20250304	2.82	Y	445680	500	80 억	2356949	N	N	26895	N	N
51	20250422	151250	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25450	900	2	3.67	2914319725	116138	38.30	24050	25550	24050	31900	17200	24550	25093.59	14.60	13523	27383	25966	25233	23816	23083	25600	23450	81	7350	500	17180	50	1	16148980	4110	-50.60	8.44	12	0.72	-503.00	3016.00	34459	20240503	-26.14	13200	20250304	92.80	26650	-4.50	20250421	13200	92.80	20250304	68900	-63.06	20240503	13200	92.80	20250304	2.82	Y	445680	500	80 억	2356949	N	N	27284	N	N
52	20250422	141252	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25400	850	2	3.46	2376396625	94973	31.32	24050	25500	24050	31900	17200	24550	25021.81	14.60	9365	27383	25966	25233	23816	23083	25600	23450	81	7350	500	17180	50	1	16148980	4102	-50.50	8.42	12	0.59	-503.00	3016.00	34459	20240503	-26.29	13200	20250304	92.42	26650	-4.69	20250421	13200	92.42	20250304	68900	-63.13	20240503	13200	92.42	20250304	2.82	Y	445680	500	80 억	2356949	N	N	27284	N	N
53	20250422	131248	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25350	800	2	3.26	1858267825	74580	24.60	24050	25500	24050	31900	17200	24550	24916.44	14.60	9523	27383	25966	25233	23816	23083	25600	23450	81	7350	500	17180	50	1	16148980	4094	-50.40	8.41	12	0.46	-503.00	3016.00	34459	20240503	-26.43	13200	20250304	92.05	26650	-4.88	20250421	13200	92.05	20250304	68900	-63.21	20240503	13200	92.05	20250304	2.82	Y	445680	500	80 억	2356949	N	N	27284	N	N
54	20250422	121252	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24900	350	2	1.43	1393955325	56079	18.50	24050	25500	24050	31900	17200	24550	24856.99	14.60	1652	27383	25966	25233	23816	23083	25600	23450	81	7350	500	17180	50	1	16148980	4021	-49.50	8.26	12	0.35	-503.00	3016.00	34459	20240503	-27.74	13200	20250304	88.64	26650	-6.57	20250421	13200	88.64	20250304	68900	-63.86	20240503	13200	88.64	20250304	2.82	Y	445680	500	80 억	2356949	N	N	27284	N	N
55	20250422	111250	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24900	350	2	1.43	1234487725	49648	16.37	24050	25500	24050	31900	17200	24550	24864.80	14.60	4334	27383	25966	25233	23816	23083	25600	23450	81	7350	500	17180	50	1	16148980	4021	-49.50	8.26	12	0.31	-503.00	3016.00	34459	20240503	-27.74	13200	20250304	88.64	26650	-6.57	20250421	13200	88.64	20250304	68900	-63.86	20240503	13200	88.64	20250304	2.82	Y	445680	500	80 억	2356949	N	N	27284	N	N
56	20250422	101251	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24850	300	2	1.22	1080428175	43465	14.34	24050	25500	24050	31900	17200	24550	24857.43	14.60	6716	27383	25966	25233	23816	23083	25600	23450	81	7350	500	17180	50	1	16148980	4013	-49.40	8.24	12	0.27	-503.00	3016.00	34459	20240503	-27.89	13200	20250304	88.26	26650	-6.75	20250421	13200	88.26	20250304	68900	-63.93	20240503	13200	88.26	20250304	2.82	Y	445680	500	80 억	2356949	N	N	27284	N	N
57	20250422	091253	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	250	2	1.02	511767775	20501	6.76	24050	25500	24050	31900	17200	24550	24963.06	14.60	2362	27383	25966	25233	23816	23083	25600	23450	81	7350	500	17180	50	1	16148980	4005	-49.30	8.22	12	0.13	-503.00	3016.00	34459	20240503	-28.03	13200	20250304	87.88	26650	-6.94	20250421	13200	87.88	20250304	68900	-64.01	20240503	13200	87.88	20250304	2.82	Y	445680	500	80 억	2356949	N	N	27284	N	N
58	20250421	161224	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	400	2	1.66	7749650350	303197	329.32	25900	26650	24500	31350	16950	24150	25559.81	14.93	-51087	24950	24550	23750	23350	22550	24750	23550	81	7200	500	16900	50	1	16148980	3965	-48.81	8.14	12	1.88	-503.00	3016.00	34459	20240503	-28.76	13200	20250304	85.98	26650	-7.88	20250421	13200	85.98	20250304	68900	-64.37	20240503	13200	85.98	20250304	2.82	Y	445680	500	80 억	2410766	N	N	27284	N	N
59	20250421	151246	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	400	2	1.66	7589516450	296672	322.23	25900	26650	24500	31350	16950	24150	25582.18	14.93	-51813	24950	24550	23750	23350	22550	24750	23550	81	7200	500	16900	50	1	16148980	3965	-48.81	8.14	12	1.84	-503.00	3016.00	34459	20240503	-28.76	13200	20250304	85.98	26650	-7.88	20250421	13200	85.98	20250304	68900	-64.37	20240503	13200	85.98	20250304	2.82	Y	445680	500	80 억	2410766	N	N	10160	N	N
60	20250421	141245	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24700	550	2	2.28	7167144625	279513	303.59	25900	26650	24550	31350	16950	24150	25641.54	14.93	-49019	24950	24550	23750	23350	22550	24750	23550	81	7200	500	16900	50	1	16148980	3989	-49.11	8.19	12	1.73	-503.00	3016.00	34459	20240503	-28.32	13200	20250304	87.12	26650	-7.32	20250421	13200	87.12	20250304	68900	-64.15	20240503	13200	87.12	20250304	2.82	Y	445680	500	80 억	2410766	N	N	10160	N	N
61	20250421	131244	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25050	900	2	3.73	6695138625	260550	283.00	25900	26650	24550	31350	16950	24150	25696.18	14.93	-42574	24950	24550	23750	23350	22550	24750	23550	81	7200	500	16900	50	1	16148980	4045	-49.80	8.31	12	1.61	-503.00	3016.00	34459	20240503	-27.30	13200	20250304	89.77	26650	-6.00	20250421	13200	89.77	20250304	68900	-63.64	20240503	13200	89.77	20250304	2.82	Y	445680	500	80 억	2410766	N	N	10160	N	N
62	20250421	121244	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	800	2	3.31	6364674375	247378	268.69	25900	26650	24550	31350	16950	24150	25728.54	14.93	-40553	24950	24550	23750	23350	22550	24750	23550	81	7200	500	16900	50	1	16148980	4029	-49.60	8.27	12	1.53	-503.00	3016.00	34459	20240503	-27.60	13200	20250304	89.02	26650	-6.38	20250421	13200	89.02	20250304	68900	-63.79	20240503	13200	89.02	20250304	2.82	Y	445680	500	80 억	2410766	N	N	10160	N	N
63	20250421	111242	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25050	900	2	3.73	5789429475	224210	243.53	25900	26650	24950	31350	16950	24150	25821.46	14.93	-34627	24950	24550	23750	23350	22550	24750	23550	81	7200	500	16900	50	1	16148980	4045	-49.80	8.31	12	1.39	-503.00	3016.00	34459	20240503	-27.30	13200	20250304	89.77	26650	-6.00	20250421	13200	89.77	20250304	68900	-63.64	20240503	13200	89.77	20250304	2.82	Y	445680	500	80 억	2410766	N	N	10160	N	N
64	20250421	101237	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25800	1650	2	6.83	4610841800	177759	193.07	25900	26650	25350	31350	16950	24150	25938.72	14.93	-31969	24950	24550	23750	23350	22550	24750	23550	81	7200	500	16900	50	1	16148980	4166	-51.29	8.55	12	1.10	-503.00	3016.00	34459	20240503	-25.13	13200	20250304	95.45	26650	-3.19	20250421	13200	95.45	20250304	68900	-62.55	20240503	13200	95.45	20250304	2.82	Y	445680	500	80 억	2410766	N	N	10160	N	N
65	20250421	091319	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26050	1900	2	7.87	2793322500	108299	117.63	25900	26350	25350	31350	16950	24150	25792.69	14.93	-26509	24950	24550	23750	23350	22550	24750	23550	81	7200	500	16900	50	1	16148980	4207	-51.79	8.64	12	0.67	-503.00	3016.00	34459	20240503	-24.40	13200	20250304	97.35	26350	-1.14	20250421	13200	97.35	20250304	68900	-62.19	20240503	13200	97.35	20250304	2.82	Y	445680	500	80 억	2410766	N	N	10160	N	N
66	20250418	161224	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	1050	2	4.55	2178100100	92068	93.79	23250	24150	22950	30000	16200	23100	23656.22	14.95	-11786	24233	23666	22983	22416	21733	23950	22700	81	6900	500	16170	50	1	16148980	3900	-48.01	8.01	12	0.57	-503.00	3016.00	34459	20240503	-29.92	13200	20250304	82.95	24400	-1.02	20250416	13200	82.95	20250304	68900	-64.95	20240503	13200	82.95	20250304	2.73	Y	445680	500	80 억	2414331	N	N	10054	N	N
67	20250418	151241	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23550	450	2	1.95	1724382900	73264	74.64	23250	23900	22950	30000	16200	23100	23536.57	14.95	-6835	24233	23666	22983	22416	21733	23950	22700	81	6900	500	16170	50	1	16148980	3803	-46.82	7.81	12	0.45	-503.00	3016.00	34459	20240503	-31.66	13200	20250304	78.41	24400	-3.48	20250416	13200	78.41	20250304	68900	-65.82	20240503	13200	78.41	20250304	2.73	Y	445680	500	80 억	2414331	N	N	8170	N	N
68	20250418	141246	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23700	600	2	2.60	1557466300	66184	67.42	23250	23900	22950	30000	16200	23100	23532.37	14.95	-7935	24233	23666	22983	22416	21733	23950	22700	81	6900	500	16170	50	1	16148980	3827	-47.12	7.86	12	0.41	-503.00	3016.00	34459	20240503	-31.22	13200	20250304	79.55	24400	-2.87	20250416	13200	79.55	20250304	68900	-65.60	20240503	13200	79.55	20250304	2.73	Y	445680	500	80 억	2414331	N	N	8170	N	N
69	20250418	131241	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23650	550	2	2.38	1360245400	57871	58.95	23250	23900	22950	30000	16200	23100	23504.78	14.95	-7808	24233	23666	22983	22416	21733	23950	22700	81	6900	500	16170	50	1	16148980	3819	-47.02	7.84	12	0.36	-503.00	3016.00	34459	20240503	-31.37	13200	20250304	79.17	24400	-3.07	20250416	13200	79.17	20250304	68900	-65.67	20240503	13200	79.17	20250304	2.73	Y	445680	500	80 억	2414331	N	N	8170	N	N
70	20250418	121239	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23500	400	2	1.73	1211749150	51564	52.53	23250	23900	22950	30000	16200	23100	23499.91	14.95	-10266	24233	23666	22983	22416	21733	23950	22700	81	6900	500	16170	50	1	16148980	3795	-46.72	7.79	12	0.32	-503.00	3016.00	34459	20240503	-31.80	13200	20250304	78.03	24400	-3.69	20250416	13200	78.03	20250304	68900	-65.89	20240503	13200	78.03	20250304	2.73	Y	445680	500	80 억	2414331	N	N	8170	N	N
71	20250418	111243	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23550	450	2	1.95	1062793600	45210	46.06	23250	23900	22950	30000	16200	23100	23507.93	14.95	-8989	24233	23666	22983	22416	21733	23950	22700	81	6900	500	16170	50	1	16148980	3803	-46.82	7.81	12	0.28	-503.00	3016.00	34459	20240503	-31.66	13200	20250304	78.41	24400	-3.48	20250416	13200	78.41	20250304	68900	-65.82	20240503	13200	78.41	20250304	2.73	Y	445680	500	80 억	2414331	N	N	8170	N	N
72	20250418	101244	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23800	700	2	3.03	728757200	31084	31.67	23250	23850	22950	30000	16200	23100	23444.77	14.95	-7706	24233	23666	22983	22416	21733	23950	22700	81	6900	500	16170	50	1	16148980	3843	-47.32	7.89	12	0.19	-503.00	3016.00	34459	20240503	-30.93	13200	20250304	80.30	24400	-2.46	20250416	13200	80.30	20250304	68900	-65.46	20240503	13200	80.30	20250304	2.73	Y	445680	500	80 억	2414331	N	N	8170	N	N
73	20250418	091252	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23450	350	2	1.52	203150950	8679	8.84	23250	23700	23250	30000	16200	23100	23407.18	14.95	-2840	24233	23666	22983	22416	21733	23950	22700	81	6900	500	16170	50	1	16148980	3787	-46.62	7.78	12	0.05	-503.00	3016.00	34459	20240503	-31.95	13200	20250304	77.65	24400	-3.89	20250416	13200	77.65	20250304	68900	-65.97	20240503	13200	77.65	20250304	2.73	Y	445680	500	80 억	2414331	N	N	8170	N	N
74	20250417	161232	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	200	2	0.87	2249319900	98163	45.54	23000	23550	22300	29750	16050	22900	22914.13	14.93	4696	25266	24082	23216	22032	21166	24675	22625	81	6850	500	16030	50	1	16148980	3730	-45.92	7.66	12	0.61	-503.00	3016.00	34459	20240503	-32.96	13200	20250304	75.00	24400	-5.33	20250416	13200	75.00	20250304	68900	-66.47	20240503	13200	75.00	20250304	2.72	Y	445680	500	80 억	2411440	N	N	8170	N	N
75	20250417	151245	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23300	400	2	1.75	2193466400	95747	44.42	23000	23550	22300	29750	16050	22900	22908.98	14.93	4752	25266	24082	23216	22032	21166	24675	22625	81	6850	500	16030	50	1	16148980	3763	-46.32	7.73	12	0.59	-503.00	3016.00	34459	20240503	-32.38	13200	20250304	76.52	24400	-4.51	20250416	13200	76.52	20250304	68900	-66.18	20240503	13200	76.52	20250304	2.72	Y	445680	500	80 억	2411440	N	N	6883	N	N
76	20250417	141246	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23000	100	2	0.44	1810941150	79365	36.82	23000	23350	22300	29750	16050	22900	22817.88	14.93	3826	25266	24082	23216	22032	21166	24675	22625	81	6850	500	16030	50	1	16148980	3714	-45.73	7.63	12	0.49	-503.00	3016.00	34459	20240503	-33.25	13200	20250304	74.24	24400	-5.74	20250416	13200	74.24	20250304	68900	-66.62	20240503	13200	74.24	20250304	2.72	Y	445680	500	80 억	2411440	N	N	6883	N	N
77	20250417	131245	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	200	2	0.87	1500559850	65952	30.60	23000	23250	22300	29750	16050	22900	22752.30	14.93	3234	25266	24082	23216	22032	21166	24675	22625	81	6850	500	16030	50	1	16148980	3730	-45.92	7.66	12	0.41	-503.00	3016.00	34459	20240503	-32.96	13200	20250304	75.00	24400	-5.33	20250416	13200	75.00	20250304	68900	-66.47	20240503	13200	75.00	20250304	2.72	Y	445680	500	80 억	2411440	N	N	6883	N	N
78	20250417	121244	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23000	100	2	0.44	1344559850	59178	27.45	23000	23250	22300	29750	16050	22900	22720.60	14.93	3531	25266	24082	23216	22032	21166	24675	22625	81	6850	500	16030	50	1	16148980	3714	-45.73	7.63	12	0.37	-503.00	3016.00	34459	20240503	-33.25	13200	20250304	74.24	24400	-5.74	20250416	13200	74.24	20250304	68900	-66.62	20240503	13200	74.24	20250304	2.72	Y	445680	500	80 억	2411440	N	N	6883	N	N
79	20250417	111241	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22700	-200	5	-0.87	1137242100	50117	23.25	23000	23250	22300	29750	16050	22900	22691.74	14.93	2276	25266	24082	23216	22032	21166	24675	22625	81	6850	500	16030	50	1	16148980	3666	-45.13	7.53	12	0.31	-503.00	3016.00	34459	20240503	-34.12	13200	20250304	71.97	24400	-6.97	20250416	13200	71.97	20250304	68900	-67.05	20240503	13200	71.97	20250304	2.72	Y	445680	500	80 억	2411440	N	N	6883	N	N
80	20250417	101243	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22750	-150	5	-0.66	897969250	39619	18.38	23000	23250	22300	29750	16050	22900	22665.12	14.93	3739	25266	24082	23216	22032	21166	24675	22625	81	6850	500	16030	50	1	16148980	3674	-45.23	7.54	12	0.25	-503.00	3016.00	34459	20240503	-33.98	13200	20250304	72.35	24400	-6.76	20250416	13200	72.35	20250304	68900	-66.98	20240503	13200	72.35	20250304	2.72	Y	445680	500	80 억	2411440	N	N	6883	N	N
81	20250417	091248	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22850	-50	5	-0.22	261250600	11417	5.30	23000	23250	22600	29750	16050	22900	22882.60	14.93	3311	25266	24082	23216	22032	21166	24675	22625	81	6850	500	16030	50	1	16148980	3690	-45.43	7.58	12	0.07	-503.00	3016.00	34459	20240503	-33.69	13200	20250304	73.11	24400	-6.35	20250416	13200	73.11	20250304	68900	-66.84	20240503	13200	73.11	20250304	2.72	Y	445680	500	80 억	2411440	N	N	6883	N	N
82	20250416	161228	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22900	550	2	2.46	5043605425	215559	181.20	22500	24400	22350	29050	15650	22350	23397.87	15.12	-26699	23250	22800	22200	21750	21150	23025	21975	81	6700	500	15640	50	1	16148980	3698	-45.53	7.59	12	1.33	-503.00	3016.00	34459	20240503	-33.54	13200	20250304	73.48	24400	-6.15	20250416	13200	73.48	20250304	68900	-66.76	20240503	13200	73.48	20250304	2.50	Y	445680	500	80 억	2441096	N	N	6883	N	N
83	20250416	151243	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22900	550	2	2.46	4954389075	211663	177.92	22500	24400	22350	29050	15650	22350	23406.97	15.12	-26498	23250	22800	22200	21750	21150	23025	21975	81	6700	500	15640	50	1	16148980	3698	-45.53	7.59	12	1.31	-503.00	3016.00	34459	20240503	-33.54	13200	20250304	73.48	24400	-6.15	20250416	13200	73.48	20250304	68900	-66.76	20240503	13200	73.48	20250304	2.50	Y	445680	500	80 억	2441096	N	N	4899	N	N
84	20250416	141241	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23000	650	2	2.91	4634212225	197659	166.15	22500	24400	22350	29050	15650	22350	23445.49	15.12	-28568	23250	22800	22200	21750	21150	23025	21975	81	6700	500	15640	50	1	16148980	3714	-45.73	7.63	12	1.22	-503.00	3016.00	34459	20240503	-33.25	13200	20250304	74.24	24400	-5.74	20250416	13200	74.24	20250304	68900	-66.62	20240503	13200	74.24	20250304	2.50	Y	445680	500	80 억	2441096	N	N	4899	N	N
85	20250416	131240	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23150	800	2	3.58	4367191875	186067	156.41	22500	24400	22350	29050	15650	22350	23471.07	15.12	-24466	23250	22800	22200	21750	21150	23025	21975	81	6700	500	15640	50	1	16148980	3738	-46.02	7.68	12	1.15	-503.00	3016.00	34459	20240503	-32.82	13200	20250304	75.38	24400	-5.12	20250416	13200	75.38	20250304	68900	-66.40	20240503	13200	75.38	20250304	2.50	Y	445680	500	80 억	2441096	N	N	4899	N	N
86	20250416	121241	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23200	850	2	3.80	3919127225	166609	140.05	22500	24400	22350	29050	15650	22350	23522.90	15.12	-28641	23250	22800	22200	21750	21150	23025	21975	81	6700	500	15640	50	1	16148980	3747	-46.12	7.69	12	1.03	-503.00	3016.00	34459	20240503	-32.67	13200	20250304	75.76	24400	-4.92	20250416	13200	75.76	20250304	68900	-66.33	20240503	13200	75.76	20250304	2.50	Y	445680	500	80 억	2441096	N	N	4899	N	N
87	20250416	111241	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23400	1050	2	4.70	3754833975	159583	134.14	22500	24400	22350	29050	15650	22350	23529.03	15.12	-29077	23250	22800	22200	21750	21150	23025	21975	81	6700	500	15640	50	1	16148980	3779	-46.52	7.76	12	0.99	-503.00	3016.00	34459	20240503	-32.09	13200	20250304	77.27	24400	-4.10	20250416	13200	77.27	20250304	68900	-66.04	20240503	13200	77.27	20250304	2.50	Y	445680	500	80 억	2441096	N	N	4899	N	N
88	20250416	101240	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23700	1350	2	6.04	2977031325	126528	106.36	22500	24400	22350	29050	15650	22350	23528.64	15.12	-24767	23250	22800	22200	21750	21150	23025	21975	81	6700	500	15640	50	1	16148980	3827	-47.12	7.86	12	0.78	-503.00	3016.00	34459	20240503	-31.22	13200	20250304	79.55	24400	-2.87	20250416	13200	79.55	20250304	68900	-65.60	20240503	13200	79.55	20250304	2.50	Y	445680	500	80 억	2441096	N	N	4899	N	N
89	20250416	091249	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	1600	2	7.16	1835832750	77561	65.20	22500	24400	22350	29050	15650	22350	23669.53	15.12	-16405	23250	22800	22200	21750	21150	23025	21975	81	6700	500	15640	50	1	16148980	3868	-47.61	7.94	12	0.48	-503.00	3016.00	34459	20240503	-30.50	13200	20250304	81.44	24400	-1.84	20250416	13200	81.44	20250304	68900	-65.24	20240503	13200	81.44	20250304	2.50	Y	445680	500	80 억	2441096	N	N	4899	N	N
90	20250415	161227	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22350	350	2	1.59	2639155900	118964	33.49	22200	22650	21600	28600	15400	22000	22184.14	15.11	-3342	24313	23156	21543	20386	18773	23735	20965	81	6600	500	15400	50	1	16148980	3609	-44.43	7.41	12	0.74	-503.00	3016.00	34459	20240503	-35.14	13200	20250304	69.32	22700	-1.54	20250414	13200	69.32	20250304	68900	-67.56	20240503	13200	69.32	20250304	2.48	Y	445680	500	80 억	2440394	N	N	4899	N	N
91	20250415	151240	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22300	300	2	1.36	2541013250	114563	32.25	22200	22650	21600	28600	15400	22000	22180.08	15.11	-3252	24313	23156	21543	20386	18773	23735	20965	81	6600	500	15400	50	1	16148980	3601	-44.33	7.39	12	0.71	-503.00	3016.00	34459	20240503	-35.29	13200	20250304	68.94	22700	-1.76	20250414	13200	68.94	20250304	68900	-67.63	20240503	13200	68.94	20250304	2.48	Y	445680	500	80 억	2440394	N	N	29059	N	N
92	20250415	141237	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22500	500	2	2.27	2309398850	104190	29.33	22200	22650	21600	28600	15400	22000	22165.29	15.11	-2525	24313	23156	21543	20386	18773	23735	20965	81	6600	500	15400	50	1	16148980	3634	-44.73	7.46	12	0.65	-503.00	3016.00	34459	20240503	-34.71	13200	20250304	70.45	22700	-0.88	20250414	13200	70.45	20250304	68900	-67.34	20240503	13200	70.45	20250304	2.48	Y	445680	500	80 억	2440394	N	N	29059	N	N
93	20250415	131239	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22450	450	2	2.05	1954188600	88372	24.88	22200	22600	21600	28600	15400	22000	22113.23	15.11	-1331	24313	23156	21543	20386	18773	23735	20965	81	6600	500	15400	50	1	16148980	3625	-44.63	7.44	12	0.55	-503.00	3016.00	34459	20240503	-34.85	13200	20250304	70.08	22700	-1.10	20250414	13200	70.08	20250304	68900	-67.42	20240503	13200	70.08	20250304	2.48	Y	445680	500	80 억	2440394	N	N	29059	N	N
94	20250415	121235	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22250	250	2	1.14	1732493550	78471	22.09	22200	22600	21600	28600	15400	22000	22078.15	15.11	-806	24313	23156	21543	20386	18773	23735	20965	81	6600	500	15400	50	1	16148980	3593	-44.23	7.38	12	0.49	-503.00	3016.00	34459	20240503	-35.43	13200	20250304	68.56	22700	-1.98	20250414	13200	68.56	20250304	68900	-67.71	20240503	13200	68.56	20250304	2.48	Y	445680	500	80 억	2440394	N	N	29059	N	N
95	20250415	111237	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22000	0	3	0.00	1447541800	65625	18.47	22200	22600	21600	28600	15400	22000	22057.79	15.11	-1993	24313	23156	21543	20386	18773	23735	20965	81	6600	500	15400	50	1	16148980	3553	-43.74	7.29	12	0.41	-503.00	3016.00	34459	20240503	-36.16	13200	20250304	66.67	22700	-3.08	20250414	13200	66.67	20250304	68900	-68.07	20240503	13200	66.67	20250304	2.48	Y	445680	500	80 억	2440394	N	N	29059	N	N
96	20250415	101237	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22000	0	3	0.00	1005507550	45530	12.82	22200	22600	21600	28600	15400	22000	22084.53	15.11	-5460	24313	23156	21543	20386	18773	23735	20965	81	6600	500	15400	50	1	16148980	3553	-43.74	7.29	12	0.28	-503.00	3016.00	34459	20240503	-36.16	13200	20250304	66.67	22700	-3.08	20250414	13200	66.67	20250304	68900	-68.07	20240503	13200	66.67	20250304	2.48	Y	445680	500	80 억	2440394	N	N	29059	N	N
97	20250415	091242	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22300	300	2	1.36	403513900	18066	5.09	22200	22600	22150	28600	15400	22000	22335.82	15.11	-1786	24313	23156	21543	20386	18773	23735	20965	81	6600	500	15400	50	1	16148980	3601	-44.33	7.39	12	0.11	-503.00	3016.00	34459	20240503	-35.29	13200	20250304	68.94	22700	-1.76	20250414	13200	68.94	20250304	68900	-67.63	20240503	13200	68.94	20250304	2.48	Y	445680	500	80 억	2440394	N	N	29059	N	N
98	20250414	161222	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22000	2260	2	11.45	7700731195	355216	371.38	20300	22700	19930	25650	13820	19740	21679.00	14.83	40454	20766	20252	19586	19072	18406	20510	19330	81	5910	500	13810	50	1	16148980	3553	-43.74	7.29	12	2.20	-503.00	3016.00	34459	20240503	-36.16	13200	20250304	66.67	22700	-3.08	20250414	13200	66.67	20250304	68900	-68.07	20240503	13200	66.67	20250304	2.40	Y	445680	500	80 억	2394524	N	N	29059	N	N
99	20250414	151233	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	2210	2	11.20	7467396045	344573	360.25	20300	22700	19930	25650	13820	19740	21671.45	14.83	38771	20766	20252	19586	19072	18406	20510	19330	81	5910	500	13810	50	1	16148980	3545	-43.64	7.28	12	2.13	-503.00	3016.00	34459	20240503	-36.30	13200	20250304	66.29	22700	-3.30	20250414	13200	66.29	20250304	68900	-68.14	20240503	13200	66.29	20250304	2.40	Y	445680	500	80 억	2394524	N	N	7390	N	N
100	20250414	141233	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	2060	2	10.44	7005488245	323521	338.24	20300	22700	19930	25650	13820	19740	21653.89	14.83	32644	20766	20252	19586	19072	18406	20510	19330	81	5910	500	13810	50	1	16148980	3520	-43.34	7.23	12	2.00	-503.00	3016.00	34459	20240503	-36.74	13200	20250304	65.15	22700	-3.96	20250414	13200	65.15	20250304	68900	-68.36	20240503	13200	65.15	20250304	2.40	Y	445680	500	80 억	2394524	N	N	7390	N	N
101	20250414	131230	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22350	2610	2	13.22	5816810595	269847	282.13	20300	22700	19930	25650	13820	19740	21555.96	14.83	16124	20766	20252	19586	19072	18406	20510	19330	81	5910	500	13810	50	1	16148980	3609	-44.43	7.41	12	1.67	-503.00	3016.00	34459	20240503	-35.14	13200	20250304	69.32	22700	-1.54	20250414	13200	69.32	20250304	68900	-67.56	20240503	13200	69.32	20250304	2.40	Y	445680	500	80 억	2394524	N	N	7390	N	N
102	20250414	121233	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21850	2110	2	10.69	4224670670	197089	206.06	20300	22700	19930	25650	13820	19740	21435.34	14.83	20355	20766	20252	19586	19072	18406	20510	19330	81	5910	500	13810	50	1	16148980	3529	-43.44	7.24	12	1.22	-503.00	3016.00	34459	20240503	-36.59	13200	20250304	65.53	22700	-3.74	20250414	13200	65.53	20250304	68900	-68.29	20240503	13200	65.53	20250304	2.40	Y	445680	500	80 억	2394524	N	N	7390	N	N
103	20250414	111226	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	1810	2	9.17	2234099320	107031	111.90	20300	21600	19930	25650	13820	19740	20873.39	14.83	9058	20766	20252	19586	19072	18406	20510	19330	81	5910	500	13810	50	1	16148980	3480	-42.84	7.15	12	0.66	-503.00	3016.00	34459	20240503	-37.46	13200	20250304	63.26	22000	-2.05	20250116	13200	63.26	20250304	68900	-68.72	20240503	13200	63.26	20250304	2.40	Y	445680	500	80 억	2394524	N	N	7390	N	N
104	20250414	101229	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	1010	2	5.12	834182995	40947	42.81	20300	20850	19930	25650	13820	19740	20372.26	14.83	629	20766	20252	19586	19072	18406	20510	19330	81	5910	500	13810	50	1	16148980	3351	-41.25	6.88	12	0.25	-503.00	3016.00	34459	20240503	-39.78	13200	20250304	57.20	22000	-5.68	20250116	13200	57.20	20250304	68900	-69.88	20240503	13200	57.20	20250304	2.40	Y	445680	500	80 억	2394524	N	N	7390	N	N
105	20250414	091230	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	660	2	3.34	347941220	17299	18.09	20300	20400	19930	25650	13820	19740	20113.37	14.83	492	20766	20252	19586	19072	18406	20510	19330	81	5910	500	13810	50	1	16148980	3294	-40.56	6.76	12	0.11	-503.00	3016.00	34459	20240503	-40.80	13200	20250304	54.55	22000	-7.27	20250116	13200	54.55	20250304	68900	-70.39	20240503	13200	54.55	20250304	2.40	Y	445680	500	80 억	2394524	N	N	7390	N	N
106	20250411	161216	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19740	400	2	2.07	1889476375	95648	128.07	19040	20100	18920	25100	13540	19340	19754.48	14.77	9853	19780	19560	19230	19010	18680	19670	19120	81	5760	500	13530	10	1	16148980	3188	-39.24	6.55	12	0.59	-503.00	3016.00	34459	20240503	-42.71	13200	20250304	49.55	22000	-10.27	20250116	13200	49.55	20250304	68900	-71.35	20240503	13200	49.55	20250304	2.41	Y	445680	500	80 억	2384671	N	N	7390	N	N
107	20250411	151228	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19890	550	2	2.84	1826607455	92471	123.82	19040	20100	18920	25100	13540	19340	19753.30	14.77	9883	19780	19560	19230	19010	18680	19670	19120	81	5760	500	13530	10	1	16148980	3212	-39.54	6.59	12	0.57	-503.00	3016.00	34459	20240503	-42.28	13200	20250304	50.68	22000	-9.59	20250116	13200	50.68	20250304	68900	-71.13	20240503	13200	50.68	20250304	2.41	Y	445680	500	80 억	2384671	N	N	5338	N	N
108	20250411	141225	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19660	320	2	1.65	1685446385	85325	114.25	19040	20100	18920	25100	13540	19340	19753.25	14.77	11392	19780	19560	19230	19010	18680	19670	19120	81	5760	500	13530	10	1	16148980	3175	-39.09	6.52	12	0.53	-503.00	3016.00	34459	20240503	-42.95	13200	20250304	48.94	22000	-10.64	20250116	13200	48.94	20250304	68900	-71.47	20240503	13200	48.94	20250304	2.41	Y	445680	500	80 억	2384671	N	N	5338	N	N
109	20250411	131228	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19870	530	2	2.74	1520167885	76951	103.04	19040	20100	18920	25100	13540	19340	19755.01	14.77	10445	19780	19560	19230	19010	18680	19670	19120	81	5760	500	13530	10	1	16148980	3209	-39.50	6.59	12	0.48	-503.00	3016.00	34459	20240503	-42.34	13200	20250304	50.53	22000	-9.68	20250116	13200	50.53	20250304	68900	-71.16	20240503	13200	50.53	20250304	2.41	Y	445680	500	80 억	2384671	N	N	5338	N	N
110	20250411	121228	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19950	610	2	3.15	1386925510	70262	94.08	19040	20100	18920	25100	13540	19340	19739.34	14.77	8380	19780	19560	19230	19010	18680	19670	19120	81	5760	500	13530	10	1	16148980	3222	-39.66	6.61	12	0.44	-503.00	3016.00	34459	20240503	-42.11	13200	20250304	51.14	22000	-9.32	20250116	13200	51.14	20250304	68900	-71.04	20240503	13200	51.14	20250304	2.41	Y	445680	500	80 억	2384671	N	N	5338	N	N
111	20250411	111228	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19940	600	2	3.10	959426340	48875	65.44	19040	19980	18920	25100	13540	19340	19630.21	14.77	4712	19780	19560	19230	19010	18680	19670	19120	81	5760	500	13530	10	1	16148980	3220	-39.64	6.61	12	0.30	-503.00	3016.00	34459	20240503	-42.13	13200	20250304	51.06	22000	-9.36	20250116	13200	51.06	20250304	68900	-71.06	20240503	13200	51.06	20250304	2.41	Y	445680	500	80 억	2384671	N	N	5338	N	N
112	20250411	101232	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19740	400	2	2.07	768047580	39204	52.49	19040	19980	18920	25100	13540	19340	19591.05	14.77	1604	19780	19560	19230	19010	18680	19670	19120	81	5760	500	13530	10	1	16148980	3188	-39.24	6.55	12	0.24	-503.00	3016.00	34459	20240503	-42.71	13200	20250304	49.55	22000	-10.27	20250116	13200	49.55	20250304	68900	-71.35	20240503	13200	49.55	20250304	2.41	Y	445680	500	80 억	2384671	N	N	5338	N	N
113	20250411	091235	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19340	0	3	0.00	109218610	5723	7.66	19040	19360	18920	25100	13540	19340	19084.15	14.77	1046	19780	19560	19230	19010	18680	19670	19120	81	5760	500	13530	10	1	16148980	3123	-38.45	6.41	12	0.04	-503.00	3016.00	34459	20240503	-43.88	13200	20250304	46.52	22000	-12.09	20250116	13200	46.52	20250304	68900	-71.93	20240503	13200	46.52	20250304	2.41	Y	445680	500	80 억	2384671	N	N	5338	N	N
114	20250410	161221	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19340	740	2	3.98	1431060825	74682	97.68	19200	19450	18900	24150	13020	18600	19162.06	14.55	12065	19200	18900	18480	18180	17760	19050	18330	81	5550	500	13020	10	1	16148980	3123	-38.45	6.41	12	0.46	-503.00	3016.00	34459	20240503	-43.88	13200	20250304	46.52	22000	-12.09	20250116	13200	46.52	20250304	68900	-71.93	20240503	13200	46.52	20250304	2.39	Y	445680	500	80 억	2349094	N	N	5338	N	N
115	20250410	151228	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19390	790	2	4.25	1362799045	71153	93.07	19200	19450	18900	24150	13020	18600	19153.08	14.55	11555	19200	18900	18480	18180	17760	19050	18330	81	5550	500	13020	10	1	16148980	3131	-38.55	6.43	12	0.44	-503.00	3016.00	34459	20240503	-43.73	13200	20250304	46.89	22000	-11.86	20250116	13200	46.89	20250304	68900	-71.86	20240503	13200	46.89	20250304	2.39	Y	445680	500	80 억	2349094	N	N	12719	N	N
116	20250410	141223	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19340	740	2	3.98	1188852045	62167	81.31	19200	19360	18900	24150	13020	18600	19123.52	14.55	9256	19200	18900	18480	18180	17760	19050	18330	81	5550	500	13020	10	1	16148980	3123	-38.45	6.41	12	0.38	-503.00	3016.00	34459	20240503	-43.88	13200	20250304	46.52	22000	-12.09	20250116	13200	46.52	20250304	68900	-71.93	20240503	13200	46.52	20250304	2.39	Y	445680	500	80 억	2349094	N	N	12719	N	N
117	20250410	131221	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19280	680	2	3.66	1003319705	52559	68.75	19200	19300	18900	24150	13020	18600	19089.40	14.55	4771	19200	18900	18480	18180	17760	19050	18330	81	5550	500	13020	10	1	16148980	3114	-38.33	6.39	12	0.33	-503.00	3016.00	34459	20240503	-44.05	13200	20250304	46.06	22000	-12.36	20250116	13200	46.06	20250304	68900	-72.02	20240503	13200	46.06	20250304	2.39	Y	445680	500	80 억	2349094	N	N	12719	N	N
118	20250410	121222	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19250	650	2	3.49	918026615	48113	62.93	19200	19300	18900	24150	13020	18600	19080.64	14.55	2656	19200	18900	18480	18180	17760	19050	18330	81	5550	500	13020	10	1	16148980	3109	-38.27	6.38	12	0.30	-503.00	3016.00	34459	20240503	-44.14	13200	20250304	45.83	22000	-12.50	20250116	13200	45.83	20250304	68900	-72.06	20240503	13200	45.83	20250304	2.39	Y	445680	500	80 억	2349094	N	N	12719	N	N
119	20250410	111221	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19090	490	2	2.63	788768185	41375	54.12	19200	19300	18900	24150	13020	18600	19063.88	14.55	1200	19200	18900	18480	18180	17760	19050	18330	81	5550	500	13020	10	1	16148980	3083	-37.95	6.33	12	0.26	-503.00	3016.00	34459	20240503	-44.60	13200	20250304	44.62	22000	-13.23	20250116	13200	44.62	20250304	68900	-72.29	20240503	13200	44.62	20250304	2.39	Y	445680	500	80 억	2349094	N	N	12719	N	N
120	20250410	101223	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19150	550	2	2.96	706006935	37045	48.45	19200	19300	18900	24150	13020	18600	19058.09	14.55	1163	19200	18900	18480	18180	17760	19050	18330	81	5550	500	13020	10	1	16148980	3093	-38.07	6.35	12	0.23	-503.00	3016.00	34459	20240503	-44.43	13200	20250304	45.08	22000	-12.95	20250116	13200	45.08	20250304	68900	-72.21	20240503	13200	45.08	20250304	2.39	Y	445680	500	80 억	2349094	N	N	12719	N	N
121	20250410	091226	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19070	470	2	2.53	165568980	8655	11.32	19200	19300	19050	24150	13020	18600	19129.86	14.55	-3217	19200	18900	18480	18180	17760	19050	18330	81	5550	500	13020	10	1	16148980	3080	-37.91	6.32	12	0.05	-503.00	3016.00	34459	20240503	-44.66	13200	20250304	44.47	22000	-13.32	20250116	13200	44.47	20250304	68900	-72.32	20240503	13200	44.47	20250304	2.39	Y	445680	500	80 억	2349094	N	N	12719	N	N
122	20250409	161214	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18600	-90	5	-0.48	1407525955	76454	75.55	18570	18780	18060	24250	13090	18690	18410.10	14.53	-19490	19576	19132	18746	18302	17916	19355	18525	81	5560	500	13080	10	1	16148980	3004	-36.98	6.17	12	0.47	-503.00	3016.00	34459	20240503	-46.02	13200	20250304	40.91	22000	-15.45	20250116	13200	40.91	20250304	68900	-73.00	20240503	13200	40.91	20250304	2.37	Y	445680	500	80 억	2346014	N	N	12719	N	N
123	20250409	151027	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18510	-180	5	-0.96	1355424685	73652	72.78	18570	18780	18060	24250	13090	18690	18403.09	14.53	-18753	19576	19132	18746	18302	17916	19355	18525	81	5560	500	13080	10	1	16148980	2989	-36.80	6.14	12	0.46	-503.00	3016.00	34459	20240503	-46.28	13200	20250304	40.23	22000	-15.86	20250116	13200	40.23	20250304	68900	-73.13	20240503	13200	40.23	20250304	2.37	Y	445680	500	80 억	2346014	N	N	9724	N	N
124	20250409	141212	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18360	-330	5	-1.77	1058568935	57345	56.66	18570	18780	18150	24250	13090	18690	18459.66	14.53	-20443	19576	19132	18746	18302	17916	19355	18525	81	5560	500	13080	10	1	16148980	2965	-36.50	6.09	12	0.36	-503.00	3016.00	34459	20240503	-46.72	13200	20250304	39.09	22000	-16.55	20250116	13200	39.09	20250304	68900	-73.35	20240503	13200	39.09	20250304	2.37	Y	445680	500	80 억	2346014	N	N	9724	N	N
125	20250409	131206	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18520	-170	5	-0.91	742825715	40148	39.67	18570	18780	18360	24250	13090	18690	18502.18	14.53	-15350	19576	19132	18746	18302	17916	19355	18525	81	5560	500	13080	10	1	16148980	2991	-36.82	6.14	12	0.25	-503.00	3016.00	34459	20240503	-46.25	13200	20250304	40.30	22000	-15.82	20250116	13200	40.30	20250304	68900	-73.12	20240503	13200	40.30	20250304	2.37	Y	445680	500	80 억	2346014	N	N	9724	N	N
126	20250409	121210	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18610	-80	5	-0.43	625438720	33821	33.42	18570	18780	18360	24250	13090	18690	18492.61	14.53	-12288	19576	19132	18746	18302	17916	19355	18525	81	5560	500	13080	10	1	16148980	3005	-37.00	6.17	12	0.21	-503.00	3016.00	34459	20240503	-45.99	13200	20250304	40.98	22000	-15.41	20250116	13200	40.98	20250304	68900	-72.99	20240503	13200	40.98	20250304	2.37	Y	445680	500	80 억	2346014	N	N	9724	N	N
127	20250409	111206	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18590	-100	5	-0.54	505770830	27411	27.09	18570	18600	18360	24250	13090	18690	18451.38	14.53	-9510	19576	19132	18746	18302	17916	19355	18525	81	5560	500	13080	10	1	16148980	3002	-36.96	6.16	12	0.17	-503.00	3016.00	34459	20240503	-46.05	13200	20250304	40.83	22000	-15.50	20250116	13200	40.83	20250304	68900	-73.02	20240503	13200	40.83	20250304	2.37	Y	445680	500	80 억	2346014	N	N	9724	N	N
128	20250409	101213	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18400	-290	5	-1.55	392572305	21285	21.03	18570	18600	18360	24250	13090	18690	18443.61	14.53	-9024	19576	19132	18746	18302	17916	19355	18525	81	5560	500	13080	10	1	16148980	2971	-36.58	6.10	12	0.13	-503.00	3016.00	34459	20240503	-46.60	13200	20250304	39.39	22000	-16.36	20250116	13200	39.39	20250304	68900	-73.29	20240503	13200	39.39	20250304	2.37	Y	445680	500	80 억	2346014	N	N	9724	N	N
129	20250409	091217	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18460	-230	5	-1.23	97781380	5294	5.23	18570	18600	18390	24250	13090	18690	18470.23	14.53	-2548	19576	19132	18746	18302	17916	19355	18525	81	5560	500	13080	10	1	16148980	2981	-36.70	6.12	12	0.03	-503.00	3016.00	34459	20240503	-46.43	13200	20250304	39.85	22000	-16.09	20250116	13200	39.85	20250304	68900	-73.21	20240503	13200	39.85	20250304	2.37	Y	445680	500	80 억	2346014	N	N	9724	N	N
130	20250408	161156	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18690	640	2	3.55	1901773470	101202	93.88	18360	19190	18360	23450	12640	18050	18791.86	14.54	-8716	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3018	-37.16	6.20	12	0.63	-503.00	3016.00	34459	20240503	-45.76	13200	20250304	41.59	22000	-15.05	20250116	13200	41.59	20250304	68900	-72.87	20240503	13200	41.59	20250304	2.36	Y	445680	500	80 억	2348653	N	N	9724	N	N
131	20250408	151206	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18590	540	2	2.99	1830082260	97358	90.32	18360	19190	18360	23450	12640	18050	18797.45	14.54	-8302	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3002	-36.96	6.16	12	0.60	-503.00	3016.00	34459	20240503	-46.05	13200	20250304	40.83	22000	-15.50	20250116	13200	40.83	20250304	68900	-73.02	20240503	13200	40.83	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
132	20250408	141202	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18550	500	2	2.77	1624773480	86350	80.10	18360	19190	18360	23450	12640	18050	18816.14	14.54	-4733	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	2996	-36.88	6.15	12	0.53	-503.00	3016.00	34459	20240503	-46.17	13200	20250304	40.53	22000	-15.68	20250116	13200	40.53	20250304	68900	-73.08	20240503	13200	40.53	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
133	20250408	131159	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18770	720	2	3.99	1449026110	76898	71.34	18360	19190	18360	23450	12640	18050	18843.48	14.54	-2877	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3031	-37.32	6.22	12	0.48	-503.00	3016.00	34459	20240503	-45.53	13200	20250304	42.20	22000	-14.68	20250116	13200	42.20	20250304	68900	-72.76	20240503	13200	42.20	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
134	20250408	121205	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18900	850	2	4.71	1255261000	66613	61.79	18360	19190	18360	23450	12640	18050	18844.08	14.54	-770	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3052	-37.57	6.27	12	0.41	-503.00	3016.00	34459	20240503	-45.15	13200	20250304	43.18	22000	-14.09	20250116	13200	43.18	20250304	68900	-72.57	20240503	13200	43.18	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
135	20250408	111201	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19070	1020	2	5.65	997415710	53080	49.24	18360	19170	18360	23450	12640	18050	18790.80	14.54	-3297	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3080	-37.91	6.32	12	0.33	-503.00	3016.00	34459	20240503	-44.66	13200	20250304	44.47	22000	-13.32	20250116	13200	44.47	20250304	68900	-72.32	20240503	13200	44.47	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
136	20250408	101202	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18890	840	2	4.65	552241150	29653	27.51	18360	18900	18360	23450	12640	18050	18623.45	14.54	-4023	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3051	-37.55	6.26	12	0.18	-503.00	3016.00	34459	20240503	-45.18	13200	20250304	43.11	22000	-14.14	20250116	13200	43.11	20250304	68900	-72.58	20240503	13200	43.11	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
137	20250408	091205	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18560	510	2	2.83	142437820	7688	7.13	18360	18750	18360	23450	12640	18050	18527.29	14.54	-195	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	2997	-36.90	6.15	12	0.05	-503.00	3016.00	34459	20240503	-46.14	13200	20250304	40.61	22000	-15.64	20250116	13200	40.61	20250304	68900	-73.06	20240503	13200	40.61	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
138	20250407	161150	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18050	-290	5	-1.58	1974329605	107797	122.13	17800	18920	17600	23800	12840	18340	18315.48	14.41	-7110	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2915	-35.88	5.98	12	0.67	-503.00	3016.00	34459	20240503	-47.62	13200	20250304	36.74	22000	-17.95	20250116	13200	36.74	20250304	68900	-73.80	20240503	13200	36.74	20250304	2.31	Y	445680	500	80 억	2326519	N	N	5066	N	N
139	20250407	151157	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18200	-140	5	-0.76	1876178920	102370	115.98	17800	18920	17600	23800	12840	18340	18327.43	14.41	-7335	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2939	-36.18	6.03	12	0.63	-503.00	3016.00	34459	20240503	-47.18	13200	20250304	37.88	22000	-17.27	20250116	13200	37.88	20250304	68900	-73.58	20240503	13200	37.88	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
140	20250407	141154	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18380	40	2	0.22	1590172260	86718	98.25	17800	18920	17600	23800	12840	18340	18337.28	14.41	-4677	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2968	-36.54	6.09	12	0.54	-503.00	3016.00	34459	20240503	-46.66	13200	20250304	39.24	22000	-16.45	20250116	13200	39.24	20250304	68900	-73.32	20240503	13200	39.24	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
141	20250407	131153	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18420	80	2	0.44	1387491040	75678	85.74	17800	18920	17600	23800	12840	18340	18334.14	14.41	-3547	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2975	-36.62	6.11	12	0.47	-503.00	3016.00	34459	20240503	-46.55	13200	20250304	39.55	22000	-16.27	20250116	13200	39.55	20250304	68900	-73.27	20240503	13200	39.55	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
142	20250407	121149	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18450	110	2	0.60	1253915010	68420	77.51	17800	18920	17600	23800	12840	18340	18326.73	14.41	-5668	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2979	-36.68	6.12	12	0.42	-503.00	3016.00	34459	20240503	-46.46	13200	20250304	39.77	22000	-16.14	20250116	13200	39.77	20250304	68900	-73.22	20240503	13200	39.77	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
143	20250407	111153	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18720	380	2	2.07	1107453300	60530	68.58	17800	18920	17600	23800	12840	18340	18295.94	14.41	-3954	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	3023	-37.22	6.21	12	0.37	-503.00	3016.00	34459	20240503	-45.67	13200	20250304	41.82	22000	-14.91	20250116	13200	41.82	20250304	68900	-72.83	20240503	13200	41.82	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
144	20250407	101153	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18290	-50	5	-0.27	627354855	34783	39.41	17800	18450	17600	23800	12840	18340	18036.25	14.41	-3180	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2954	-36.36	6.06	12	0.22	-503.00	3016.00	34459	20240503	-46.92	13200	20250304	38.56	22000	-16.86	20250116	13200	38.56	20250304	68900	-73.45	20240503	13200	38.56	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
145	20250407	091154	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17760	-580	5	-3.16	101452260	5716	6.48	17800	17890	17600	23800	12840	18340	17748.82	14.41	-475	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2868	-35.31	5.89	12	0.04	-503.00	3016.00	34459	20240503	-48.46	13200	20250304	34.55	22000	-19.27	20250116	13200	34.55	20250304	68900	-74.22	20240503	13200	34.55	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
146	20250404	161148	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18340	30	2	0.16	1617816380	88267	104.95	17930	18700	17930	23800	12820	18310	18328.66	14.52	-18360	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2962	-36.46	6.08	12	0.55	-503.00	3016.00	34459	20240503	-46.78	13200	20250304	38.94	22000	-16.64	20250116	13200	38.94	20250304	68900	-73.38	20240503	13200	38.94	20250304	2.23	Y	445680	500	80 억	2344029	N	N	12954	N	N
147	20250404	151201	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18340	30	2	0.16	1566443190	85469	101.63	17930	18700	17930	23800	12820	18310	18327.62	14.52	-19126	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2962	-36.46	6.08	12	0.53	-503.00	3016.00	34459	20240503	-46.78	13200	20250304	38.94	22000	-16.64	20250116	13200	38.94	20250304	68900	-73.38	20240503	13200	38.94	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
148	20250404	141204	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18240	-70	5	-0.38	1422994950	77639	92.32	17930	18700	17930	23800	12820	18310	18328.35	14.52	-20537	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2946	-36.26	6.05	12	0.48	-503.00	3016.00	34459	20240503	-47.07	13200	20250304	38.18	22000	-17.09	20250116	13200	38.18	20250304	68900	-73.53	20240503	13200	38.18	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
149	20250404	131201	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18160	-150	5	-0.82	1292452370	70494	83.82	17930	18700	17930	23800	12820	18310	18334.22	14.52	-17534	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2933	-36.10	6.02	12	0.44	-503.00	3016.00	34459	20240503	-47.30	13200	20250304	37.58	22000	-17.45	20250116	13200	37.58	20250304	68900	-73.64	20240503	13200	37.58	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
150	20250404	121153	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18100	-210	5	-1.15	1155189850	62957	74.86	17930	18700	17930	23800	12820	18310	18348.87	14.52	-12255	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2923	-35.98	6.00	12	0.39	-503.00	3016.00	34459	20240503	-47.47	13200	20250304	37.12	22000	-17.73	20250116	13200	37.12	20250304	68900	-73.73	20240503	13200	37.12	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
151	20250404	111158	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18410	100	2	0.55	736159320	40164	47.76	17930	18700	17930	23800	12820	18310	18328.83	14.52	-3760	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2973	-36.60	6.10	12	0.25	-503.00	3016.00	34459	20240503	-46.57	13200	20250304	39.47	22000	-16.32	20250116	13200	39.47	20250304	68900	-73.28	20240503	13200	39.47	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
152	20250404	101158	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18270	-40	5	-0.22	376919590	20698	24.61	17930	18490	17930	23800	12820	18310	18210.44	14.52	-4171	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2950	-36.32	6.06	12	0.13	-503.00	3016.00	34459	20240503	-46.98	13200	20250304	38.41	22000	-16.95	20250116	13200	38.41	20250304	68900	-73.48	20240503	13200	38.41	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
153	20250404	091204	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18360	50	2	0.27	115538690	6348	7.55	17930	18490	17930	23800	12820	18310	18200.80	14.52	759	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2965	-36.50	6.09	12	0.04	-503.00	3016.00	34459	20240503	-46.72	13200	20250304	39.09	22000	-16.55	20250116	13200	39.09	20250304	68900	-73.35	20240503	13200	39.09	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
154	20250403	161138	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18310	370	2	2.06	1505784780	84102	16.48	17390	18420	17240	23300	12560	17940	17904.19	14.56	-13427	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2957	-36.40	6.07	12	0.52	-503.00	3016.00	34459	20240503	-46.86	13200	20250304	38.71	22000	-16.77	20250116	13200	38.71	20250304	68900	-73.43	20240503	13200	38.71	20250304	2.29	Y	445680	500	80 억	2351279	N	N	15680	N	N
155	20250403	151149	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18250	310	2	1.73	1420705970	79447	15.56	17390	18420	17240	23300	12560	17940	17882.44	14.56	-14654	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2947	-36.28	6.05	12	0.49	-503.00	3016.00	34459	20240503	-47.04	13200	20250304	38.26	22000	-17.05	20250116	13200	38.26	20250304	68900	-73.51	20240503	13200	38.26	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
156	20250403	141146	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18290	350	2	1.95	1234412420	69273	13.57	17390	18350	17240	23300	12560	17940	17819.53	14.56	-16246	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2954	-36.36	6.06	12	0.43	-503.00	3016.00	34459	20240503	-46.92	13200	20250304	38.56	22000	-16.86	20250116	13200	38.56	20250304	68900	-73.45	20240503	13200	38.56	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
157	20250403	131145	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17940	0	3	0.00	942527700	53151	10.41	17390	18090	17240	23300	12560	17940	17733.02	14.56	-16233	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2897	-35.67	5.95	12	0.33	-503.00	3016.00	34459	20240503	-47.94	13200	20250304	35.91	22000	-18.45	20250116	13200	35.91	20250304	68900	-73.96	20240503	13200	35.91	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
158	20250403	121143	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17810	-130	5	-0.72	833524650	47043	9.22	17390	18090	17240	23300	12560	17940	17718.36	14.56	-15433	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2876	-35.41	5.91	12	0.29	-503.00	3016.00	34459	20240503	-48.32	13200	20250304	34.92	22000	-19.05	20250116	13200	34.92	20250304	68900	-74.15	20240503	13200	34.92	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
159	20250403	111147	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17670	-270	5	-1.51	712764150	40223	7.88	17390	18090	17240	23300	12560	17940	17720.31	14.56	-12775	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2854	-35.13	5.86	12	0.25	-503.00	3016.00	34459	20240503	-48.72	13200	20250304	33.86	22000	-19.68	20250116	13200	33.86	20250304	68900	-74.35	20240503	13200	33.86	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
160	20250403	101147	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17790	-150	5	-0.84	541240770	30542	5.98	17390	18090	17240	23300	12560	17940	17721.20	14.56	-6728	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2873	-35.37	5.90	12	0.19	-503.00	3016.00	34459	20240503	-48.37	13200	20250304	34.77	22000	-19.14	20250116	13200	34.77	20250304	68900	-74.18	20240503	13200	34.77	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
161	20250403	091152	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17980	40	2	0.22	253971300	14492	2.84	17390	17980	17240	23300	12560	17940	17524.93	14.56	-381	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2904	-35.75	5.96	12	0.09	-503.00	3016.00	34459	20240503	-47.82	13200	20250304	36.21	22000	-18.27	20250116	13200	36.21	20250304	68900	-73.90	20240503	13200	36.21	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
162	20250402	161122	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17940	1540	2	9.39	9289068775	510423	1009.30	16600	19090	16020	21300	11480	16400	18198.77	14.95	-27466	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2897	-35.67	5.95	12	3.16	-503.00	3016.00	34459	20240503	-47.94	13200	20250304	35.91	22000	-18.45	20250116	13200	35.91	20250304	68900	-73.96	20240503	13200	35.91	20250304	2.31	Y	445680	500	80 억	2414311	N	N	40397	N	N
163	20250402	151123	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17930	1530	2	9.33	9011708045	494957	978.72	16600	19090	16020	21300	11480	16400	18207.05	14.95	-29623	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2896	-35.65	5.94	12	3.06	-503.00	3016.00	34459	20240503	-47.97	13200	20250304	35.83	22000	-18.50	20250116	13200	35.83	20250304	68900	-73.98	20240503	13200	35.83	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
164	20250402	141125	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18070	1670	2	10.18	8187956770	449020	887.88	16600	19090	16020	21300	11480	16400	18235.17	14.95	-44032	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2918	-35.92	5.99	12	2.78	-503.00	3016.00	34459	20240503	-47.56	13200	20250304	36.89	22000	-17.86	20250116	13200	36.89	20250304	68900	-73.77	20240503	13200	36.89	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
165	20250402	131127	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18420	2020	2	12.32	6912941700	379428	750.27	16600	19090	16020	21300	11480	16400	18219.38	14.95	-50236	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2975	-36.62	6.11	12	2.35	-503.00	3016.00	34459	20240503	-46.55	13200	20250304	39.55	22000	-16.27	20250116	13200	39.55	20250304	68900	-73.27	20240503	13200	39.55	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
166	20250402	121124	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18280	1880	2	11.46	4641576580	256073	506.35	16600	19090	16020	21300	11480	16400	18125.99	14.95	-46610	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2952	-36.34	6.06	12	1.59	-503.00	3016.00	34459	20240503	-46.95	13200	20250304	38.48	22000	-16.91	20250116	13200	38.48	20250304	68900	-73.47	20240503	13200	38.48	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
167	20250402	111125	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16210	-190	5	-1.16	264094230	16280	32.19	16600	16660	16020	21300	11480	16400	16222.00	14.95	-7569	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2618	-32.23	5.37	12	0.10	-503.00	3016.00	34459	20240503	-52.96	13200	20250304	22.80	22000	-26.32	20250116	13200	22.80	20250304	68900	-76.47	20240503	13200	22.80	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
168	20250402	101123	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16160	-240	5	-1.46	227211640	14003	27.69	16600	16660	16020	21300	11480	16400	16225.93	14.95	-7942	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2610	-32.13	5.36	12	0.09	-503.00	3016.00	34459	20240503	-53.10	13200	20250304	22.42	22000	-26.55	20250116	13200	22.42	20250304	68900	-76.55	20240503	13200	22.42	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
169	20250402	091134	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16240	-160	5	-0.98	164170160	10098	19.97	16600	16660	16020	21300	11480	16400	16257.69	14.95	-6136	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2623	-32.29	5.38	12	0.06	-503.00	3016.00	34459	20240503	-52.87	13200	20250304	23.03	22000	-26.18	20250116	13200	23.03	20250304	68900	-76.43	20240503	13200	23.03	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
170	20250401	161134	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16400	970	2	6.29	819383195	50572	95.14	15580	16540	15580	20050	10810	15430	16202.31	14.90	5200	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2648	-32.60	5.44	12	0.31	-503.00	3016.00	34459	20240503	-52.41	13200	20250304	24.24	22000	-25.45	20250116	13200	24.24	20250304	68900	-76.20	20240503	13200	24.24	20250304	2.32	Y	445680	500	80 억	2406022	N	N	2033	N	N
171	20250401	151131	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16410	980	2	6.35	812615045	50159	94.37	15580	16540	15580	20050	10810	15430	16200.78	14.90	5180	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2650	-32.62	5.44	12	0.31	-503.00	3016.00	34459	20240503	-52.38	13200	20250304	24.32	22000	-25.41	20250116	13200	24.32	20250304	68900	-76.18	20240503	13200	24.32	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
172	20250401	141132	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16390	960	2	6.22	742754375	45903	86.36	15580	16540	15580	20050	10810	15430	16180.95	14.90	4900	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2647	-32.58	5.43	12	0.28	-503.00	3016.00	34459	20240503	-52.44	13200	20250304	24.17	22000	-25.50	20250116	13200	24.17	20250304	68900	-76.21	20240503	13200	24.17	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
173	20250401	131133	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16300	870	2	5.64	704454515	43554	81.94	15580	16540	15580	20050	10810	15430	16174.28	14.90	4239	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2632	-32.41	5.40	12	0.27	-503.00	3016.00	34459	20240503	-52.70	13200	20250304	23.48	22000	-25.91	20250116	13200	23.48	20250304	68900	-76.34	20240503	13200	23.48	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
174	20250401	121134	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16450	1020	2	6.61	645828655	39956	75.17	15580	16540	15580	20050	10810	15430	16163.50	14.90	4545	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2657	-32.70	5.45	12	0.25	-503.00	3016.00	34459	20240503	-52.26	13200	20250304	24.62	22000	-25.23	20250116	13200	24.62	20250304	68900	-76.12	20240503	13200	24.62	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
175	20250401	111119	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16490	1060	2	6.87	520964930	32356	60.87	15580	16530	15580	20050	10810	15430	16101.03	14.90	2103	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2663	-32.78	5.47	12	0.20	-503.00	3016.00	34459	20240503	-52.15	13200	20250304	24.92	22000	-25.05	20250116	13200	24.92	20250304	68900	-76.07	20240503	13200	24.92	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
176	20250401	101116	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16270	840	2	5.44	329700670	20688	38.92	15580	16270	15580	20050	10810	15430	15936.81	14.90	78	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2627	-32.35	5.39	12	0.13	-503.00	3016.00	34459	20240503	-52.78	13200	20250304	23.26	22000	-26.05	20250116	13200	23.26	20250304	68900	-76.39	20240503	13200	23.26	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
177	20250401	091117	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	15860	430	2	2.79	101334800	6422	12.08	15580	15900	15580	20050	10810	15430	15779.32	14.90	1554	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2561	-31.53	5.26	12	0.04	-503.00	3016.00	34459	20240503	-53.97	13200	20250304	20.15	22000	-27.91	20250116	13200	20.15	20250304	68900	-76.98	20240503	13200	20.15	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History