KissMeData/464080/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

79 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	20250430	161330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10270	-440	5	-4.11	1795806270	173311	99.20	10770	10770	10160	13920	7500	10710	10361.76	0.77	6913	11143	10926	10683	10466	10223	10805	10345	18	3210	100	6640	10	1	17681830	1816	-14.26	5.68	12	0.98	-720.00	1808.00	21100	20240625	-51.33	4975	20240823	106.43	16600	-38.13	20250211	8360	22.85	20250409	21100	-51.33	20240625	4975	106.43	20240823	3.86	Y	464080	100	17 억	135585	N	N	3422	N	N
3	20250430	151341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10250	-460	5	-4.30	1690251630	163023	93.31	10770	10770	10160	13920	7500	10710	10368.18	0.77	4706	11143	10926	10683	10466	10223	10805	10345	18	3210	100	6640	10	1	17681830	1812	-14.24	5.67	12	0.92	-720.00	1808.00	21100	20240625	-51.42	4975	20240823	106.03	16600	-38.25	20250211	8360	22.61	20250409	21100	-51.42	20240625	4975	106.03	20240823	3.86	Y	464080	100	17 억	135585	N	N	4778	N	N
4	20250430	141342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10260	-450	5	-4.20	1437866625	138364	79.20	10770	10770	10160	13920	7500	10710	10391.91	0.77	1969	11143	10926	10683	10466	10223	10805	10345	18	3210	100	6640	10	1	17681830	1814	-14.25	5.67	12	0.78	-720.00	1808.00	21100	20240625	-51.37	4975	20240823	106.23	16600	-38.19	20250211	8360	22.73	20250409	21100	-51.37	20240625	4975	106.23	20240823	3.86	Y	464080	100	17 억	135585	N	N	4778	N	N
5	20250430	131339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10260	-450	5	-4.20	1291079655	124022	70.99	10770	10770	10160	13920	7500	10710	10410.09	0.77	3278	11143	10926	10683	10466	10223	10805	10345	18	3210	100	6640	10	1	17681830	1814	-14.25	5.67	12	0.70	-720.00	1808.00	21100	20240625	-51.37	4975	20240823	106.23	16600	-38.19	20250211	8360	22.73	20250409	21100	-51.37	20240625	4975	106.23	20240823	3.86	Y	464080	100	17 억	135585	N	N	4778	N	N
6	20250430	121342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10190	-520	5	-4.86	1182322010	113407	64.91	10770	10770	10160	13920	7500	10710	10425.48	0.77	3230	11143	10926	10683	10466	10223	10805	10345	18	3210	100	6640	10	1	17681830	1802	-14.15	5.64	12	0.64	-720.00	1808.00	21100	20240625	-51.71	4975	20240823	104.82	16600	-38.61	20250211	8360	21.89	20250409	21100	-51.71	20240625	4975	104.82	20240823	3.86	Y	464080	100	17 억	135585	N	N	4778	N	N
7	20250430	111341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10280	-430	5	-4.01	901661445	85959	49.20	10770	10770	10260	13920	7500	10710	10489.44	0.77	-31	11143	10926	10683	10466	10223	10805	10345	18	3210	100	6640	10	1	17681830	1818	-14.28	5.69	12	0.49	-720.00	1808.00	21100	20240625	-51.28	4975	20240823	106.63	16600	-38.07	20250211	8360	22.97	20250409	21100	-51.28	20240625	4975	106.63	20240823	3.86	Y	464080	100	17 억	135585	N	N	4778	N	N
8	20250430	101343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10450	-260	5	-2.43	526487535	49752	28.48	10770	10770	10450	13920	7500	10710	10582.24	0.77	-3997	11143	10926	10683	10466	10223	10805	10345	18	3210	100	6640	10	1	17681830	1848	-14.51	5.78	12	0.28	-720.00	1808.00	21100	20240625	-50.47	4975	20240823	110.05	16600	-37.05	20250211	8360	25.00	20250409	21100	-50.47	20240625	4975	110.05	20240823	3.86	Y	464080	100	17 억	135585	N	N	4778	N	N
9	20250430	091346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10660	-50	5	-0.47	123401960	11526	6.60	10770	10770	10640	13920	7500	10710	10706.40	0.77	-2058	11143	10926	10683	10466	10223	10805	10345	18	3210	100	6640	10	1	17681830	1885	-14.81	5.90	12	0.07	-720.00	1808.00	21100	20240625	-49.48	4975	20240823	114.27	16600	-35.78	20250211	8360	27.51	20250409	21100	-49.48	20240625	4975	114.27	20240823	3.86	Y	464080	100	17 억	135585	N	N	4778	N	N
10	20250429	161329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	-50	5	-0.46	1868777270	174711	36.18	10890	10900	10440	13980	7540	10760	10696.39	0.74	5786	11560	11160	10960	10560	10360	11060	10460	18	3220	100	6670	10	1	17681830	1894	-14.88	5.92	12	0.99	-720.00	1808.00	21100	20240625	-49.24	4975	20240823	115.28	16600	-35.48	20250211	8360	28.11	20250409	21100	-49.24	20240625	4975	115.28	20240823	3.74	Y	464080	100	17 억	130033	N	N	4778	N	N
11	20250429	151336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-60	5	-0.56	1784482470	166839	34.55	10890	10900	10440	13980	7540	10760	10695.84	0.74	4458	11560	11160	10960	10560	10360	11060	10460	18	3220	100	6670	10	1	17681830	1892	-14.86	5.92	12	0.94	-720.00	1808.00	21100	20240625	-49.29	4975	20240823	115.08	16600	-35.54	20250211	8360	27.99	20250409	21100	-49.29	20240625	4975	115.08	20240823	3.74	Y	464080	100	17 억	130033	N	N	7531	N	N
12	20250429	141339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-60	5	-0.56	1609327620	150518	31.17	10890	10900	10440	13980	7540	10760	10691.93	0.74	7067	11560	11160	10960	10560	10360	11060	10460	18	3220	100	6670	10	1	17681830	1892	-14.86	5.92	12	0.85	-720.00	1808.00	21100	20240625	-49.29	4975	20240823	115.08	16600	-35.54	20250211	8360	27.99	20250409	21100	-49.29	20240625	4975	115.08	20240823	3.74	Y	464080	100	17 억	130033	N	N	7531	N	N
13	20250429	131334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	-40	5	-0.37	1443078000	134955	27.95	10890	10900	10440	13980	7540	10760	10693.03	0.74	7004	11560	11160	10960	10560	10360	11060	10460	18	3220	100	6670	10	1	17681830	1895	-14.89	5.93	12	0.76	-720.00	1808.00	21100	20240625	-49.19	4975	20240823	115.48	16600	-35.42	20250211	8360	28.23	20250409	21100	-49.19	20240625	4975	115.48	20240823	3.74	Y	464080	100	17 억	130033	N	N	7531	N	N
14	20250429	121339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10760	0	3	0.00	1195660760	111861	23.16	10890	10900	10440	13980	7540	10760	10688.81	0.74	10358	11560	11160	10960	10560	10360	11060	10460	18	3220	100	6670	10	1	17681830	1903	-14.94	5.95	12	0.63	-720.00	1808.00	21100	20240625	-49.00	4975	20240823	116.28	16600	-35.18	20250211	8360	28.71	20250409	21100	-49.00	20240625	4975	116.28	20240823	3.74	Y	464080	100	17 억	130033	N	N	7531	N	N
15	20250429	111337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	40	2	0.37	1058588340	99165	20.53	10890	10900	10440	13980	7540	10760	10675.02	0.74	8264	11560	11160	10960	10560	10360	11060	10460	18	3220	100	6670	10	1	17681830	1910	-15.00	5.97	12	0.56	-720.00	1808.00	21100	20240625	-48.82	4975	20240823	117.09	16600	-34.94	20250211	8360	29.19	20250409	21100	-48.82	20240625	4975	117.09	20240823	3.74	Y	464080	100	17 억	130033	N	N	7531	N	N
16	20250429	101340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10850	90	2	0.84	874248675	82025	16.99	10890	10900	10440	13980	7540	10760	10658.32	0.74	4237	11560	11160	10960	10560	10360	11060	10460	18	3220	100	6670	10	1	17681830	1918	-15.07	6.00	12	0.46	-720.00	1808.00	21100	20240625	-48.58	4975	20240823	118.09	16600	-34.64	20250211	8360	29.78	20250409	21100	-48.58	20240625	4975	118.09	20240823	3.74	Y	464080	100	17 억	130033	N	N	7531	N	N
17	20250429	091342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10500	-260	5	-2.42	410566630	38450	7.96	10890	10900	10440	13980	7540	10760	10677.94	0.74	710	11560	11160	10960	10560	10360	11060	10460	18	3220	100	6670	10	1	17681830	1857	-14.58	5.81	12	0.22	-720.00	1808.00	21100	20240625	-50.24	4975	20240823	111.06	16600	-36.75	20250211	8360	25.60	20250409	21100	-50.24	20240625	4975	111.06	20240823	3.74	Y	464080	100	17 억	130033	N	N	7531	N	N
18	20250428	161327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10760	50	2	0.47	5343980325	482908	49.27	11350	11360	10760	13920	7500	10710	11066.34	0.96	-37489	11510	11110	10900	10500	10290	11005	10395	18	3210	100	6640	10	1	17681830	1903	-14.94	5.95	12	2.73	-720.00	1808.00	21100	20240625	-49.00	4975	20240823	116.28	16600	-35.18	20250211	8360	28.71	20250409	21100	-49.00	20240625	4975	116.28	20240823	3.75	Y	464080	100	17 억	169485	N	N	7531	N	N
19	20250428	151333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10830	120	2	1.12	5150713905	464976	47.44	11350	11360	10800	13920	7500	10710	11077.38	0.96	-37067	11510	11110	10900	10500	10290	11005	10395	18	3210	100	6640	10	1	17681830	1915	-15.04	5.99	12	2.63	-720.00	1808.00	21100	20240625	-48.67	4975	20240823	117.69	16600	-34.76	20250211	8360	29.55	20250409	21100	-48.67	20240625	4975	117.69	20240823	3.75	Y	464080	100	17 억	169485	N	N	4915	N	N
20	20250428	141334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10930	220	2	2.05	4624594390	416671	42.51	11350	11360	10910	13920	7500	10710	11098.91	0.96	-31599	11510	11110	10900	10500	10290	11005	10395	18	3210	100	6640	10	1	17681830	1933	-15.18	6.05	12	2.36	-720.00	1808.00	21100	20240625	-48.20	4975	20240823	119.70	16600	-34.16	20250211	8360	30.74	20250409	21100	-48.20	20240625	4975	119.70	20240823	3.75	Y	464080	100	17 억	169485	N	N	4915	N	N
21	20250428	131334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11020	310	2	2.89	4297602595	386930	39.48	11350	11360	10910	13920	7500	10710	11106.93	0.96	-26494	11510	11110	10900	10500	10290	11005	10395	18	3210	100	6640	10	1	17681830	1949	-15.31	6.10	12	2.19	-720.00	1808.00	21100	20240625	-47.77	4975	20240823	121.51	16600	-33.61	20250211	8360	31.82	20250409	21100	-47.77	20240625	4975	121.51	20240823	3.75	Y	464080	100	17 억	169485	N	N	4915	N	N
22	20250428	121330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11000	290	2	2.71	4048157510	364281	37.17	11350	11360	10910	13920	7500	10710	11112.73	0.96	-21630	11510	11110	10900	10500	10290	11005	10395	18	3210	100	6640	10	1	17681830	1945	-15.28	6.08	12	2.06	-720.00	1808.00	21100	20240625	-47.87	4975	20240823	121.11	16600	-33.73	20250211	8360	31.58	20250409	21100	-47.87	20240625	4975	121.11	20240823	3.75	Y	464080	100	17 억	169485	N	N	4915	N	N
23	20250428	111331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11070	360	2	3.36	3832222110	344699	35.17	11350	11360	10910	13920	7500	10710	11117.59	0.96	-18101	11510	11110	10900	10500	10290	11005	10395	18	3210	100	6640	10	1	17681830	1957	-15.38	6.12	12	1.95	-720.00	1808.00	21100	20240625	-47.54	4975	20240823	122.51	16600	-33.31	20250211	8360	32.42	20250409	21100	-47.54	20240625	4975	122.51	20240823	3.75	Y	464080	100	17 억	169485	N	N	4915	N	N
24	20250428	101328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10960	250	2	2.33	3088784690	277511	28.31	11350	11360	10930	13920	7500	10710	11130.31	0.96	-16662	11510	11110	10900	10500	10290	11005	10395	18	3210	100	6640	10	1	17681830	1938	-15.22	6.06	12	1.57	-720.00	1808.00	21100	20240625	-48.06	4975	20240823	120.30	16600	-33.98	20250211	8360	31.10	20250409	21100	-48.06	20240625	4975	120.30	20240823	3.75	Y	464080	100	17 억	169485	N	N	4915	N	N
25	20250428	091330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11140	430	2	4.01	1778579455	158543	16.18	11350	11360	11080	13920	7500	10710	11218.28	0.96	8761	11510	11110	10900	10500	10290	11005	10395	18	3210	100	6640	10	1	17681830	1970	-15.47	6.16	12	0.90	-720.00	1808.00	21100	20240625	-47.20	4975	20240823	123.92	16600	-32.89	20250211	8360	33.25	20250409	21100	-47.20	20240625	4975	123.92	20240823	3.75	Y	464080	100	17 억	169485	N	N	4915	N	N
26	20250425	161323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	270	2	2.59	10732411660	980139	404.46	11160	11300	10690	13570	7310	10440	10949.93	1.45	-103131	10780	10610	10460	10290	10140	10535	10215	18	3130	100	6470	10	1	17681830	1894	-14.88	5.92	12	5.54	-720.00	1808.00	21100	20240625	-49.24	4975	20240823	115.28	16600	-35.48	20250211	8360	28.11	20250409	21100	-49.24	20240625	4975	115.28	20240823	3.26	Y	464080	100	17 억	256057	N	N	4915	N	N
27	20250425	151332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	290	2	2.78	10497793005	958227	395.42	11160	11300	10690	13570	7310	10440	10955.43	1.45	-104775	10780	10610	10460	10290	10140	10535	10215	18	3130	100	6470	10	1	17681830	1897	-14.90	5.93	12	5.42	-720.00	1808.00	21100	20240625	-49.15	4975	20240823	115.68	16600	-35.36	20250211	8360	28.35	20250409	21100	-49.15	20240625	4975	115.68	20240823	3.26	Y	464080	100	17 억	256057	N	N	8049	N	N
28	20250425	141332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10850	410	2	3.93	9716518955	885753	365.51	11160	11300	10770	13570	7310	10440	10969.78	1.45	-107817	10780	10610	10460	10290	10140	10535	10215	18	3130	100	6470	10	1	17681830	1918	-15.07	6.00	12	5.01	-720.00	1808.00	21100	20240625	-48.58	4975	20240823	118.09	16600	-34.64	20250211	8360	29.78	20250409	21100	-48.58	20240625	4975	118.09	20240823	3.26	Y	464080	100	17 억	256057	N	N	8049	N	N
29	20250425	131334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10860	420	2	4.02	9334202545	850589	351.00	11160	11300	10770	13570	7310	10440	10973.81	1.45	-105173	10780	10610	10460	10290	10140	10535	10215	18	3130	100	6470	10	1	17681830	1920	-15.08	6.01	12	4.81	-720.00	1808.00	21100	20240625	-48.53	4975	20240823	118.29	16600	-34.58	20250211	8360	29.90	20250409	21100	-48.53	20240625	4975	118.29	20240823	3.26	Y	464080	100	17 억	256057	N	N	8049	N	N
30	20250425	121330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10830	390	2	3.74	8675577280	790196	326.08	11160	11300	10770	13570	7310	10440	10979.02	1.45	-100220	10780	10610	10460	10290	10140	10535	10215	18	3130	100	6470	10	1	17681830	1915	-15.04	5.99	12	4.47	-720.00	1808.00	21100	20240625	-48.67	4975	20240823	117.69	16600	-34.76	20250211	8360	29.55	20250409	21100	-48.67	20240625	4975	117.69	20240823	3.26	Y	464080	100	17 억	256057	N	N	8049	N	N
31	20250425	111332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10930	490	2	4.69	7784887925	707992	292.16	11160	11300	10770	13570	7310	10440	10995.73	1.45	-97713	10780	10610	10460	10290	10140	10535	10215	18	3130	100	6470	10	1	17681830	1933	-15.18	6.05	12	4.00	-720.00	1808.00	21100	20240625	-48.20	4975	20240823	119.70	16600	-34.16	20250211	8360	30.74	20250409	21100	-48.20	20240625	4975	119.70	20240823	3.26	Y	464080	100	17 억	256057	N	N	8049	N	N
32	20250425	101330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10820	380	2	3.64	3988891735	364394	150.37	11160	11180	10770	13570	7310	10440	10946.64	1.45	-73079	10780	10610	10460	10290	10140	10535	10215	18	3130	100	6470	10	1	17681830	1913	-15.03	5.98	12	2.06	-720.00	1808.00	21100	20240625	-48.72	4975	20240823	117.49	16600	-34.82	20250211	8360	29.43	20250409	21100	-48.72	20240625	4975	117.49	20240823	3.26	Y	464080	100	17 억	256057	N	N	8049	N	N
33	20250425	091336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10870	430	2	4.12	2571059300	233787	96.47	11160	11180	10800	13570	7310	10440	10997.44	1.45	-50279	10780	10610	10460	10290	10140	10535	10215	18	3130	100	6470	10	1	17681830	1922	-15.10	6.01	12	1.32	-720.00	1808.00	21100	20240625	-48.48	4975	20240823	118.49	16600	-34.52	20250211	8360	30.02	20250409	21100	-48.48	20240625	4975	118.49	20240823	3.26	Y	464080	100	17 억	256057	N	N	8049	N	N
34	20250424	161311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10440	-10	5	-0.10	2531840000	242331	24.81	10560	10630	10310	13580	7320	10450	10447.86	1.55	-20480	11270	10860	10490	10080	9710	10675	9895	18	3130	100	6470	10	1	17681830	1846	-14.50	5.77	12	1.37	-720.00	1808.00	21100	20240625	-50.52	4975	20240823	109.85	16600	-37.11	20250211	8360	24.88	20250409	21100	-50.52	20240625	4975	109.85	20240823	3.20	Y	464080	100	17 억	274513	N	N	8049	N	N
35	20250424	151328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10450	0	3	0.00	2345756020	224507	22.99	10560	10630	10310	13580	7320	10450	10448.48	1.55	-13953	11270	10860	10490	10080	9710	10675	9895	18	3130	100	6470	10	1	17681830	1848	-14.51	5.78	12	1.27	-720.00	1808.00	21100	20240625	-50.47	4975	20240823	110.05	16600	-37.05	20250211	8360	25.00	20250409	21100	-50.47	20240625	4975	110.05	20240823	3.20	Y	464080	100	17 억	274513	N	N	18003	N	N
36	20250424	141328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10430	-20	5	-0.19	1544136350	147838	15.14	10560	10630	10310	13580	7320	10450	10444.79	1.55	2463	11270	10860	10490	10080	9710	10675	9895	18	3130	100	6470	10	1	17681830	1844	-14.49	5.77	12	0.84	-720.00	1808.00	21100	20240625	-50.57	4975	20240823	109.65	16600	-37.17	20250211	8360	24.76	20250409	21100	-50.57	20240625	4975	109.65	20240823	3.20	Y	464080	100	17 억	274513	N	N	18003	N	N
37	20250424	131326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	60	2	0.57	1344976350	128794	13.19	10560	10630	10310	13580	7320	10450	10442.85	1.55	1310	11270	10860	10490	10080	9710	10675	9895	18	3130	100	6470	10	1	17681830	1858	-14.60	5.81	12	0.73	-720.00	1808.00	21100	20240625	-50.19	4975	20240823	111.26	16600	-36.69	20250211	8360	25.72	20250409	21100	-50.19	20240625	4975	111.26	20240823	3.20	Y	464080	100	17 억	274513	N	N	18003	N	N
38	20250424	121323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10460	10	2	0.10	1162263420	111337	11.40	10560	10630	10310	13580	7320	10450	10439.15	1.55	-7033	11270	10860	10490	10080	9710	10675	9895	18	3130	100	6470	10	1	17681830	1850	-14.53	5.79	12	0.63	-720.00	1808.00	21100	20240625	-50.43	4975	20240823	110.25	16600	-36.99	20250211	8360	25.12	20250409	21100	-50.43	20240625	4975	110.25	20240823	3.20	Y	464080	100	17 억	274513	N	N	18003	N	N
39	20250424	111327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10370	-80	5	-0.77	1006742050	96427	9.87	10560	10630	10310	13580	7320	10450	10440.46	1.55	-2860	11270	10860	10490	10080	9710	10675	9895	18	3130	100	6470	10	1	17681830	1834	-14.40	5.74	12	0.55	-720.00	1808.00	21100	20240625	-50.85	4975	20240823	108.44	16600	-37.53	20250211	8360	24.04	20250409	21100	-50.85	20240625	4975	108.44	20240823	3.20	Y	464080	100	17 억	274513	N	N	18003	N	N
40	20250424	101323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10470	20	2	0.19	687854380	65706	6.73	10560	10630	10310	13580	7320	10450	10468.67	1.55	-5348	11270	10860	10490	10080	9710	10675	9895	18	3130	100	6470	10	1	17681830	1851	-14.54	5.79	12	0.37	-720.00	1808.00	21100	20240625	-50.38	4975	20240823	110.45	16600	-36.93	20250211	8360	25.24	20250409	21100	-50.38	20240625	4975	110.45	20240823	3.20	Y	464080	100	17 억	274513	N	N	18003	N	N
41	20250424	091333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10480	30	2	0.29	384208880	36530	3.74	10560	10630	10420	13580	7320	10450	10517.63	1.55	41	11270	10860	10490	10080	9710	10675	9895	18	3130	100	6470	10	1	17681830	1853	-14.56	5.80	12	0.21	-720.00	1808.00	21100	20240625	-50.33	4975	20240823	110.65	16600	-36.87	20250211	8360	25.36	20250409	21100	-50.33	20240625	4975	110.65	20240823	3.20	Y	464080	100	17 억	274513	N	N	18003	N	N
42	20250423	161259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10450	-30	5	-0.29	10261125525	976565	270.42	10800	10900	10120	13620	7340	10480	10507.37	2.93	-242482	10846	10662	10296	10112	9746	10755	10205	18	3140	100	6490	10	1	17681830	1848	-14.51	5.78	12	5.52	-720.00	1808.00	21100	20240625	-50.47	4975	20240823	110.05	16600	-37.05	20250211	8360	25.00	20250409	21100	-50.47	20240625	4975	110.05	20240823	3.37	Y	464080	100	17 억	517856	N	N	18003	N	N
43	20250423	151323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10390	-90	5	-0.86	10092608065	960395	265.95	10800	10900	10120	13620	7340	10480	10508.81	2.93	-238457	10846	10662	10296	10112	9746	10755	10205	18	3140	100	6490	10	1	17681830	1837	-14.43	5.75	12	5.43	-720.00	1808.00	21100	20240625	-50.76	4975	20240823	108.84	16600	-37.41	20250211	8360	24.28	20250409	21100	-50.76	20240625	4975	108.84	20240823	3.37	Y	464080	100	17 억	517856	N	N	16076	N	N
44	20250423	141322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10360	-120	5	-1.15	9376375425	891436	246.85	10800	10900	10120	13620	7340	10480	10518.28	2.93	-241606	10846	10662	10296	10112	9746	10755	10205	18	3140	100	6490	10	1	17681830	1832	-14.39	5.73	12	5.04	-720.00	1808.00	21100	20240625	-50.90	4975	20240823	108.24	16600	-37.59	20250211	8360	23.92	20250409	21100	-50.90	20240625	4975	108.24	20240823	3.37	Y	464080	100	17 억	517856	N	N	16076	N	N
45	20250423	131321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10310	-170	5	-1.62	4201321120	402461	111.45	10800	10900	10120	13620	7340	10480	10439.08	2.93	-151351	10846	10662	10296	10112	9746	10755	10205	18	3140	100	6490	10	1	17681830	1823	-14.32	5.70	12	2.28	-720.00	1808.00	21100	20240625	-51.14	4975	20240823	107.24	16600	-37.89	20250211	8360	23.33	20250409	21100	-51.14	20240625	4975	107.24	20240823	3.37	Y	464080	100	17 억	517856	N	N	16076	N	N
46	20250423	121325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10330	-150	5	-1.43	3928843180	376004	104.12	10800	10900	10120	13620	7340	10480	10448.94	2.93	-153974	10846	10662	10296	10112	9746	10755	10205	18	3140	100	6490	10	1	17681830	1827	-14.35	5.71	12	2.13	-720.00	1808.00	21100	20240625	-51.04	4975	20240823	107.64	16600	-37.77	20250211	8360	23.56	20250409	21100	-51.04	20240625	4975	107.64	20240823	3.37	Y	464080	100	17 억	517856	N	N	16076	N	N
47	20250423	111325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10350	-130	5	-1.24	3672926260	351178	97.25	10800	10900	10120	13620	7340	10480	10458.87	2.93	-160134	10846	10662	10296	10112	9746	10755	10205	18	3140	100	6490	10	1	17681830	1830	-14.38	5.72	12	1.99	-720.00	1808.00	21100	20240625	-50.95	4975	20240823	108.04	16600	-37.65	20250211	8360	23.80	20250409	21100	-50.95	20240625	4975	108.04	20240823	3.37	Y	464080	100	17 억	517856	N	N	16076	N	N
48	20250423	101327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10230	-250	5	-2.39	3179866360	303386	84.01	10800	10900	10120	13620	7340	10480	10481.26	2.93	-146858	10846	10662	10296	10112	9746	10755	10205	18	3140	100	6490	10	1	17681830	1809	-14.21	5.66	12	1.72	-720.00	1808.00	21100	20240625	-51.52	4975	20240823	105.63	16600	-38.37	20250211	8360	22.37	20250409	21100	-51.52	20240625	4975	105.63	20240823	3.37	Y	464080	100	17 억	517856	N	N	16076	N	N
49	20250423	091334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10530	50	2	0.48	1650603420	154558	42.80	10800	10900	10430	13620	7340	10480	10679.51	2.93	-62714	10846	10662	10296	10112	9746	10755	10205	18	3140	100	6490	10	1	17681830	1862	-14.62	5.82	12	0.87	-720.00	1808.00	21100	20240625	-50.09	4975	20240823	111.66	16600	-36.57	20250211	8360	25.96	20250409	21100	-50.09	20240625	4975	111.66	20240823	3.37	Y	464080	100	17 억	517856	N	N	16076	N	N
50	20250422	161252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10480	290	2	2.85	3699583725	361124	146.07	9950	10480	9930	13240	7140	10190	10242.49	2.74	25339	10443	10316	10133	10006	9823	10380	10070	18	3050	100	6310	10	1	17681830	1853	-14.56	5.80	12	2.04	-720.00	1808.00	21100	20240625	-50.33	4975	20240823	110.65	16600	-36.87	20250211	8360	25.36	20250409	21100	-50.33	20240625	4975	110.65	20240823	3.37	Y	464080	100	17 억	484329	N	N	16076	N	N
51	20250422	151315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10250	60	2	0.59	3112934335	304911	123.33	9950	10460	9930	13240	7140	10190	10209.32	2.74	41353	10443	10316	10133	10006	9823	10380	10070	18	3050	100	6310	10	1	17681830	1812	-14.24	5.67	12	1.72	-720.00	1808.00	21100	20240625	-51.42	4975	20240823	106.03	16600	-38.25	20250211	8360	22.61	20250409	21100	-51.42	20240625	4975	106.03	20240823	3.37	Y	464080	100	17 억	484329	N	N	7082	N	N
52	20250422	141316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10230	40	2	0.39	2337500445	229914	93.00	9950	10420	9930	13240	7140	10190	10166.85	2.74	49356	10443	10316	10133	10006	9823	10380	10070	18	3050	100	6310	10	1	17681830	1809	-14.21	5.66	12	1.30	-720.00	1808.00	21100	20240625	-51.52	4975	20240823	105.63	16600	-38.37	20250211	8360	22.37	20250409	21100	-51.52	20240625	4975	105.63	20240823	3.37	Y	464080	100	17 억	484329	N	N	7082	N	N
53	20250422	131312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10310	120	2	1.18	1771347635	174928	70.76	9950	10350	9930	13240	7140	10190	10126.15	2.74	39967	10443	10316	10133	10006	9823	10380	10070	18	3050	100	6310	10	1	17681830	1823	-14.32	5.70	12	0.99	-720.00	1808.00	21100	20240625	-51.14	4975	20240823	107.24	16600	-37.89	20250211	8360	23.33	20250409	21100	-51.14	20240625	4975	107.24	20240823	3.37	Y	464080	100	17 억	484329	N	N	7082	N	N
54	20250422	121317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9980	-210	5	-2.06	794350680	79405	32.12	9950	10100	9930	13240	7140	10190	10003.79	2.74	-190	10443	10316	10133	10006	9823	10380	10070	18	3050	100	6310	10	1	17681830	1765	-13.86	5.52	12	0.45	-720.00	1808.00	21100	20240625	-52.70	4975	20240823	100.60	16600	-39.88	20250211	8360	19.38	20250409	21100	-52.70	20240625	4975	100.60	20240823	3.37	Y	464080	100	17 억	484329	N	N	7082	N	N
55	20250422	111314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10010	-180	5	-1.77	590129500	59003	23.87	9950	10100	9930	13240	7140	10190	10001.69	2.74	-2182	10443	10316	10133	10006	9823	10380	10070	18	3050	100	6310	10	1	17681830	1770	-13.90	5.54	12	0.33	-720.00	1808.00	21100	20240625	-52.56	4975	20240823	101.21	16600	-39.70	20250211	8360	19.74	20250409	21100	-52.56	20240625	4975	101.21	20240823	3.37	Y	464080	100	17 억	484329	N	N	7082	N	N
56	20250422	101315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	-170	5	-1.67	398451790	39842	16.12	9950	10100	9930	13240	7140	10190	10000.80	2.74	-3865	10443	10316	10133	10006	9823	10380	10070	18	3050	100	6310	10	1	17681830	1772	-13.92	5.54	12	0.23	-720.00	1808.00	21100	20240625	-52.51	4975	20240823	101.41	16600	-39.64	20250211	8360	19.86	20250409	21100	-52.51	20240625	4975	101.41	20240823	3.37	Y	464080	100	17 억	484329	N	N	7082	N	N
57	20250422	091318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10030	-160	5	-1.57	127073890	12712	5.14	9950	10090	9930	13240	7140	10190	9996.37	2.74	1004	10443	10316	10133	10006	9823	10380	10070	18	3050	100	6310	10	1	17681830	1773	-13.93	5.55	12	0.07	-720.00	1808.00	21100	20240625	-52.46	4975	20240823	101.61	16600	-39.58	20250211	8360	19.98	20250409	21100	-52.46	20240625	4975	101.61	20240823	3.37	Y	464080	100	17 억	484329	N	N	7082	N	N
58	20250421	161248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10190	280	2	2.83	2502876615	247224	263.56	10130	10260	9950	12880	6940	9910	10123.81	2.60	20464	10276	10092	9946	9762	9616	10020	9690	18	2970	100	6140	10	1	17681830	1802	-14.15	5.64	12	1.40	-720.00	1808.00	21100	20240625	-51.71	4975	20240823	104.82	16600	-38.61	20250211	8360	21.89	20250409	21100	-51.71	20240625	4975	104.82	20240823	3.19	Y	464080	100	17 억	459132	N	N	7082	N	N
59	20250421	151311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	230	2	2.32	2422437975	239312	255.13	10130	10260	9950	12880	6940	9910	10122.51	2.60	19117	10276	10092	9946	9762	9616	10020	9690	18	2970	100	6140	10	1	17681830	1793	-14.08	5.61	12	1.35	-720.00	1808.00	21100	20240625	-51.94	4975	20240823	103.82	16600	-38.92	20250211	8360	21.29	20250409	21100	-51.94	20240625	4975	103.82	20240823	3.19	Y	464080	100	17 억	459132	N	N	4546	N	N
60	20250421	141310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10210	300	2	3.03	2054977795	203143	216.57	10130	10260	9950	12880	6940	9910	10115.92	2.60	12118	10276	10092	9946	9762	9616	10020	9690	18	2970	100	6140	10	1	17681830	1805	-14.18	5.65	12	1.15	-720.00	1808.00	21100	20240625	-51.61	4975	20240823	105.23	16600	-38.49	20250211	8360	22.13	20250409	21100	-51.61	20240625	4975	105.23	20240823	3.19	Y	464080	100	17 억	459132	N	N	4546	N	N
61	20250421	131308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	160	2	1.61	1584228495	156851	167.22	10130	10260	9950	12880	6940	9910	10100.21	2.60	-19312	10276	10092	9946	9762	9616	10020	9690	18	2970	100	6140	10	1	17681830	1781	-13.99	5.57	12	0.89	-720.00	1808.00	21100	20240625	-52.27	4975	20240823	102.41	16600	-39.34	20250211	8360	20.45	20250409	21100	-52.27	20240625	4975	102.41	20240823	3.19	Y	464080	100	17 억	459132	N	N	4546	N	N
62	20250421	121309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10040	130	2	1.31	1280151760	126446	134.80	10130	10260	9950	12880	6940	9910	10124.10	2.60	4792	10276	10092	9946	9762	9616	10020	9690	18	2970	100	6140	10	1	17681830	1775	-13.94	5.55	12	0.72	-720.00	1808.00	21100	20240625	-52.42	4975	20240823	101.81	16600	-39.52	20250211	8360	20.10	20250409	21100	-52.42	20240625	4975	101.81	20240823	3.19	Y	464080	100	17 억	459132	N	N	4546	N	N
63	20250421	111306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10110	200	2	2.02	1172292485	115717	123.36	10130	10260	9950	12880	6940	9910	10130.69	2.60	7502	10276	10092	9946	9762	9616	10020	9690	18	2970	100	6140	10	1	17681830	1788	-14.04	5.59	12	0.65	-720.00	1808.00	21100	20240625	-52.09	4975	20240823	103.22	16600	-39.10	20250211	8360	20.93	20250409	21100	-52.09	20240625	4975	103.22	20240823	3.19	Y	464080	100	17 억	459132	N	N	4546	N	N
64	20250421	101301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10120	210	2	2.12	1000765515	98759	105.29	10130	10260	9950	12880	6940	9910	10133.41	2.60	4044	10276	10092	9946	9762	9616	10020	9690	18	2970	100	6140	10	1	17681830	1789	-14.06	5.60	12	0.56	-720.00	1808.00	21100	20240625	-52.04	4975	20240823	103.42	16600	-39.04	20250211	8360	21.05	20250409	21100	-52.04	20240625	4975	103.42	20240823	3.19	Y	464080	100	17 억	459132	N	N	4546	N	N
65	20250421	091345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10180	270	2	2.72	490664630	48726	51.95	10130	10180	9950	12880	6940	9910	10069.87	2.60	-1111	10276	10092	9946	9762	9616	10020	9690	18	2970	100	6140	10	1	17681830	1800	-14.14	5.63	12	0.28	-720.00	1808.00	21100	20240625	-51.75	4975	20240823	104.62	16600	-38.67	20250211	8360	21.77	20250409	21100	-51.75	20240625	4975	104.62	20240823	3.19	Y	464080	100	17 억	459132	N	N	4546	N	N
66	20250418	161248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9910	-190	5	-1.88	929645910	93801	87.91	10030	10130	9800	13130	7070	10100	9910.83	2.73	-22197	10233	10166	10033	9966	9833	10200	10000	18	3030	100	6260	10	1	17681830	1752	-13.76	5.48	12	0.53	-720.00	1808.00	21100	20240625	-53.03	4975	20240823	99.20	16600	-40.30	20250211	8360	18.54	20250409	21100	-53.03	20240625	4975	99.20	20240823	3.29	Y	464080	100	17 억	483211	N	N	4546	N	N
67	20250418	151305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	-150	5	-1.49	862837310	87070	81.60	10030	10130	9800	13130	7070	10100	9909.70	2.73	-19979	10233	10166	10033	9966	9833	10200	10000	18	3030	100	6260	10	1	17681830	1759	-13.82	5.50	12	0.49	-720.00	1808.00	21100	20240625	-52.84	4975	20240823	100.00	16600	-40.06	20250211	8360	19.02	20250409	21100	-52.84	20240625	4975	100.00	20240823	3.29	Y	464080	100	17 억	483211	N	N	11037	N	N
68	20250418	141310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	-210	5	-2.08	713660580	72090	67.56	10030	10130	9800	13130	7070	10100	9899.58	2.73	-13058	10233	10166	10033	9966	9833	10200	10000	18	3030	100	6260	10	1	17681830	1749	-13.74	5.47	12	0.41	-720.00	1808.00	21100	20240625	-53.13	4975	20240823	98.79	16600	-40.42	20250211	8360	18.30	20250409	21100	-53.13	20240625	4975	98.79	20240823	3.29	Y	464080	100	17 억	483211	N	N	11037	N	N
69	20250418	131306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	-210	5	-2.08	617421600	62365	58.45	10030	10130	9800	13130	7070	10100	9900.13	2.73	-18531	10233	10166	10033	9966	9833	10200	10000	18	3030	100	6260	10	1	17681830	1749	-13.74	5.47	12	0.35	-720.00	1808.00	21100	20240625	-53.13	4975	20240823	98.79	16600	-40.42	20250211	8360	18.30	20250409	21100	-53.13	20240625	4975	98.79	20240823	3.29	Y	464080	100	17 억	483211	N	N	11037	N	N
70	20250418	121303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-180	5	-1.78	572507760	57825	54.19	10030	10130	9800	13130	7070	10100	9900.70	2.73	-19619	10233	10166	10033	9966	9833	10200	10000	18	3030	100	6260	10	1	17681830	1754	-13.78	5.49	12	0.33	-720.00	1808.00	21100	20240625	-52.99	4975	20240823	99.40	16600	-40.24	20250211	8360	18.66	20250409	21100	-52.99	20240625	4975	99.40	20240823	3.29	Y	464080	100	17 억	483211	N	N	11037	N	N
71	20250418	111308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9910	-190	5	-1.88	490528775	49546	46.43	10030	10130	9800	13130	7070	10100	9900.47	2.73	-18948	10233	10166	10033	9966	9833	10200	10000	18	3030	100	6260	10	1	17681830	1752	-13.76	5.48	12	0.28	-720.00	1808.00	21100	20240625	-53.03	4975	20240823	99.20	16600	-40.30	20250211	8360	18.54	20250409	21100	-53.03	20240625	4975	99.20	20240823	3.29	Y	464080	100	17 억	483211	N	N	11037	N	N
72	20250418	101309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9820	-280	5	-2.77	381736005	38492	36.07	10030	10130	9800	13130	7070	10100	9917.28	2.73	-14377	10233	10166	10033	9966	9833	10200	10000	18	3030	100	6260	10	1	17681830	1736	-13.64	5.43	12	0.22	-720.00	1808.00	21100	20240625	-53.46	4975	20240823	97.39	16600	-40.84	20250211	8360	17.46	20250409	21100	-53.46	20240625	4975	97.39	20240823	3.29	Y	464080	100	17 억	483211	N	N	11037	N	N
73	20250418	091316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10080	-20	5	-0.20	102107905	10199	9.56	10030	10130	9920	13130	7070	10100	10011.56	2.73	-6173	10233	10166	10033	9966	9833	10200	10000	18	3030	100	6260	10	1	17681830	1782	-14.00	5.58	12	0.06	-720.00	1808.00	21100	20240625	-52.23	4975	20240823	102.61	16600	-39.28	20250211	8360	20.57	20250409	21100	-52.23	20240625	4975	102.61	20240823	3.29	Y	464080	100	17 억	483211	N	N	11037	N	N
74	20250417	161255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10100	310	2	3.17	1068901825	106702	62.32	9940	10100	9900	12720	6860	9790	10017.62	2.74	474	10383	10086	9923	9626	9463	10005	9545	18	2930	100	6060	10	1	17681830	1786	-14.03	5.59	12	0.60	-720.00	1808.00	21100	20240625	-52.13	4975	20240823	103.02	16600	-39.16	20250211	8360	20.81	20250409	21100	-52.13	20240625	4975	103.02	20240823	3.21	Y	464080	100	17 억	483959	N	N	11037	N	N
75	20250417	151309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	270	2	2.76	936096045	93548	54.63	9940	10100	9900	12720	6860	9790	10006.59	2.74	1785	10383	10086	9923	9626	9463	10005	9545	18	2930	100	6060	10	1	17681830	1779	-13.97	5.56	12	0.53	-720.00	1808.00	21100	20240625	-52.32	4975	20240823	102.21	16600	-39.40	20250211	8360	20.33	20250409	21100	-52.32	20240625	4975	102.21	20240823	3.21	Y	464080	100	17 억	483959	N	N	24499	N	N
76	20250417	141311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	160	2	1.63	800771325	80053	46.75	9940	10100	9900	12720	6860	9790	10003.01	2.74	1720	10383	10086	9923	9626	9463	10005	9545	18	2930	100	6060	10	1	17681830	1759	-13.82	5.50	12	0.45	-720.00	1808.00	21100	20240625	-52.84	4975	20240823	100.00	16600	-40.06	20250211	8360	19.02	20250409	21100	-52.84	20240625	4975	100.00	20240823	3.21	Y	464080	100	17 억	483959	N	N	24499	N	N
77	20250417	131309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	230	2	2.35	698753500	69834	40.78	9940	10100	9900	12720	6860	9790	10005.92	2.74	3885	10383	10086	9923	9626	9463	10005	9545	18	2930	100	6060	10	1	17681830	1772	-13.92	5.54	12	0.39	-720.00	1808.00	21100	20240625	-52.51	4975	20240823	101.41	16600	-39.64	20250211	8360	19.86	20250409	21100	-52.51	20240625	4975	101.41	20240823	3.21	Y	464080	100	17 억	483959	N	N	24499	N	N
78	20250417	121308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	270	2	2.76	566645990	56670	33.10	9940	10100	9900	12720	6860	9790	9999.05	2.74	-1779	10383	10086	9923	9626	9463	10005	9545	18	2930	100	6060	10	1	17681830	1779	-13.97	5.56	12	0.32	-720.00	1808.00	21100	20240625	-52.32	4975	20240823	102.21	16600	-39.40	20250211	8360	20.33	20250409	21100	-52.32	20240625	4975	102.21	20240823	3.21	Y	464080	100	17 억	483959	N	N	24499	N	N
79	20250417	111305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10010	220	2	2.25	475398330	47580	27.79	9940	10100	9900	12720	6860	9790	9991.56	2.74	-3910	10383	10086	9923	9626	9463	10005	9545	18	2930	100	6060	10	1	17681830	1770	-13.90	5.54	12	0.27	-720.00	1808.00	21100	20240625	-52.56	4975	20240823	101.21	16600	-39.70	20250211	8360	19.74	20250409	21100	-52.56	20240625	4975	101.21	20240823	3.21	Y	464080	100	17 억	483959	N	N	24499	N	N
80	20250417	101307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	200	2	2.04	365548250	36578	21.36	9940	10100	9900	12720	6860	9790	9993.66	2.74	-1642	10383	10086	9923	9626	9463	10005	9545	18	2930	100	6060	10	1	17681830	1766	-13.88	5.53	12	0.21	-720.00	1808.00	21100	20240625	-52.65	4975	20240823	100.80	16600	-39.82	20250211	8360	19.50	20250409	21100	-52.65	20240625	4975	100.80	20240823	3.21	Y	464080	100	17 억	483959	N	N	24499	N	N
81	20250417	091313	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	160	2	1.63	112077450	11232	6.56	9940	10100	9900	12720	6860	9790	9978.41	2.74	-1505	10383	10086	9923	9626	9463	10005	9545	18	2930	100	6060	10	1	17681830	1759	-13.82	5.50	12	0.06	-720.00	1808.00	21100	20240625	-52.84	4975	20240823	100.00	16600	-40.06	20250211	8360	19.02	20250409	21100	-52.84	20240625	4975	100.00	20240823	3.21	Y	464080	100	17 억	483959	N	N	24499	N	N
82	20250416	161252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9790	-420	5	-4.11	1715550000	171230	72.18	10170	10220	9760	13270	7150	10210	10019.05	2.77	-3086	10430	10320	10170	10060	9910	10245	9985	18	3060	100	6330	10	1	17681830	1731	-13.60	5.41	12	0.97	-720.00	1808.00	21100	20240625	-53.60	4975	20240823	96.78	16600	-41.02	20250211	8360	17.11	20250409	21100	-53.60	20240625	4975	96.78	20240823	3.16	Y	464080	100	17 억	489107	N	N	24499	N	N
83	20250416	151307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9790	-420	5	-4.11	1644033820	163927	69.10	10170	10220	9780	13270	7150	10210	10029.06	2.77	-4902	10430	10320	10170	10060	9910	10245	9985	18	3060	100	6330	10	1	17681830	1731	-13.60	5.41	12	0.93	-720.00	1808.00	21100	20240625	-53.60	4975	20240823	96.78	16600	-41.02	20250211	8360	17.11	20250409	21100	-53.60	20240625	4975	96.78	20240823	3.16	Y	464080	100	17 억	489107	N	N	17089	N	N
84	20250416	141305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9970	-240	5	-2.35	1166253740	115442	48.66	10170	10220	9950	13270	7150	10210	10102.51	2.77	-5219	10430	10320	10170	10060	9910	10245	9985	18	3060	100	6330	10	1	17681830	1763	-13.85	5.51	12	0.65	-720.00	1808.00	21100	20240625	-52.75	4975	20240823	100.40	16600	-39.94	20250211	8360	19.26	20250409	21100	-52.75	20240625	4975	100.40	20240823	3.16	Y	464080	100	17 억	489107	N	N	17089	N	N
85	20250416	131304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	-150	5	-1.47	1007636720	99592	41.98	10170	10220	10000	13270	7150	10210	10117.65	2.77	-3757	10430	10320	10170	10060	9910	10245	9985	18	3060	100	6330	10	1	17681830	1779	-13.97	5.56	12	0.56	-720.00	1808.00	21100	20240625	-52.32	4975	20240823	102.21	16600	-39.40	20250211	8360	20.33	20250409	21100	-52.32	20240625	4975	102.21	20240823	3.16	Y	464080	100	17 억	489107	N	N	17089	N	N
86	20250416	121306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	-80	5	-0.78	862133800	85203	35.92	10170	10220	10000	13270	7150	10210	10118.59	2.77	898	10430	10320	10170	10060	9910	10245	9985	18	3060	100	6330	10	1	17681830	1791	-14.07	5.60	12	0.48	-720.00	1808.00	21100	20240625	-51.99	4975	20240823	103.62	16600	-38.98	20250211	8360	21.17	20250409	21100	-51.99	20240625	4975	103.62	20240823	3.16	Y	464080	100	17 억	489107	N	N	17089	N	N
87	20250416	111305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	-70	5	-0.69	742812400	73425	30.95	10170	10220	10000	13270	7150	10210	10116.61	2.77	2702	10430	10320	10170	10060	9910	10245	9985	18	3060	100	6330	10	1	17681830	1793	-14.08	5.61	12	0.42	-720.00	1808.00	21100	20240625	-51.94	4975	20240823	103.82	16600	-38.92	20250211	8360	21.29	20250409	21100	-51.94	20240625	4975	103.82	20240823	3.16	Y	464080	100	17 억	489107	N	N	17089	N	N
88	20250416	101304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	-70	5	-0.69	533591720	52830	22.27	10170	10220	10000	13270	7150	10210	10100.17	2.77	4163	10430	10320	10170	10060	9910	10245	9985	18	3060	100	6330	10	1	17681830	1793	-14.08	5.61	12	0.30	-720.00	1808.00	21100	20240625	-51.94	4975	20240823	103.82	16600	-38.92	20250211	8360	21.29	20250409	21100	-51.94	20240625	4975	103.82	20240823	3.16	Y	464080	100	17 억	489107	N	N	17089	N	N
89	20250416	091313	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	-80	5	-0.78	120736850	11883	5.01	10170	10220	10110	13270	7150	10210	10160.47	2.77	-377	10430	10320	10170	10060	9910	10245	9985	18	3060	100	6330	10	1	17681830	1791	-14.07	5.60	12	0.07	-720.00	1808.00	21100	20240625	-51.99	4975	20240823	103.62	16600	-38.98	20250211	8360	21.17	20250409	21100	-51.99	20240625	4975	103.62	20240823	3.16	Y	464080	100	17 억	489107	N	N	17089	N	N
90	20250415	161250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10210	310	2	3.13	2411229255	237229	115.41	10270	10280	10020	12870	6930	9900	10164.14	2.82	-10489	10160	10030	9800	9670	9440	10095	9735	18	2970	100	6130	10	1	17681830	1805	-14.18	5.65	12	1.34	-720.00	1808.00	21100	20240625	-51.61	4975	20240823	105.23	16600	-38.49	20250211	8360	22.13	20250409	21100	-51.61	20240625	4975	105.23	20240823	3.18	Y	464080	100	17 억	499166	N	N	17089	N	N
91	20250415	151304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10230	330	2	3.33	2219588875	218460	106.28	10270	10280	10020	12870	6930	9900	10160.16	2.82	-16538	10160	10030	9800	9670	9440	10095	9735	18	2970	100	6130	10	1	17681830	1809	-14.21	5.66	12	1.24	-720.00	1808.00	21100	20240625	-51.52	4975	20240823	105.63	16600	-38.37	20250211	8360	22.37	20250409	21100	-51.52	20240625	4975	105.63	20240823	3.18	Y	464080	100	17 억	499166	N	N	15805	N	N
92	20250415	141301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	340	2	3.43	2053075970	202178	98.36	10270	10280	10020	12870	6930	9900	10154.79	2.82	-21834	10160	10030	9800	9670	9440	10095	9735	18	2970	100	6130	10	1	17681830	1811	-14.22	5.66	12	1.14	-720.00	1808.00	21100	20240625	-51.47	4975	20240823	105.83	16600	-38.31	20250211	8360	22.49	20250409	21100	-51.47	20240625	4975	105.83	20240823	3.18	Y	464080	100	17 억	499166	N	N	15805	N	N
93	20250415	131303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10260	360	2	3.64	1717430790	169310	82.37	10270	10280	10020	12870	6930	9900	10143.71	2.82	-24385	10160	10030	9800	9670	9440	10095	9735	18	2970	100	6130	10	1	17681830	1814	-14.25	5.67	12	0.96	-720.00	1808.00	21100	20240625	-51.37	4975	20240823	106.23	16600	-38.19	20250211	8360	22.73	20250409	21100	-51.37	20240625	4975	106.23	20240823	3.18	Y	464080	100	17 억	499166	N	N	15805	N	N
94	20250415	121259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	240	2	2.42	1402907380	138390	67.32	10270	10270	10020	12870	6930	9900	10137.35	2.82	-30233	10160	10030	9800	9670	9440	10095	9735	18	2970	100	6130	10	1	17681830	1793	-14.08	5.61	12	0.78	-720.00	1808.00	21100	20240625	-51.94	4975	20240823	103.82	16600	-38.92	20250211	8360	21.29	20250409	21100	-51.94	20240625	4975	103.82	20240823	3.18	Y	464080	100	17 억	499166	N	N	15805	N	N
95	20250415	111301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10100	200	2	2.02	1212329550	119546	58.16	10270	10270	10020	12870	6930	9900	10141.11	2.82	-25637	10160	10030	9800	9670	9440	10095	9735	18	2970	100	6130	10	1	17681830	1786	-14.03	5.59	12	0.68	-720.00	1808.00	21100	20240625	-52.13	4975	20240823	103.02	16600	-39.16	20250211	8360	20.81	20250409	21100	-52.13	20240625	4975	103.02	20240823	3.18	Y	464080	100	17 억	499166	N	N	15805	N	N
96	20250415	101301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	230	2	2.32	920371300	90786	44.17	10270	10270	10020	12870	6930	9900	10137.81	2.82	-29286	10160	10030	9800	9670	9440	10095	9735	18	2970	100	6130	10	1	17681830	1791	-14.07	5.60	12	0.51	-720.00	1808.00	21100	20240625	-51.99	4975	20240823	103.62	16600	-38.98	20250211	8360	21.17	20250409	21100	-51.99	20240625	4975	103.62	20240823	3.18	Y	464080	100	17 억	499166	N	N	15805	N	N
97	20250415	091306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10150	250	2	2.53	531610200	52353	25.47	10270	10270	10020	12870	6930	9900	10154.34	2.82	-16970	10160	10030	9800	9670	9440	10095	9735	18	2970	100	6130	10	1	17681830	1795	-14.10	5.61	12	0.30	-720.00	1808.00	21100	20240625	-51.90	4975	20240823	104.02	16600	-38.86	20250211	8360	21.41	20250409	21100	-51.90	20240625	4975	104.02	20240823	3.18	Y	464080	100	17 억	499166	N	N	15805	N	N
98	20250414	161245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	320	2	3.34	2012960645	205558	114.89	9640	9930	9570	12450	6710	9580	9792.63	2.93	-19458	10000	9790	9370	9160	8740	9895	9265	18	2870	100	5930	10	1	17681830	1751	-13.75	5.48	12	1.16	-720.00	1808.00	21100	20240625	-53.08	4975	20240823	98.99	16600	-40.36	20250211	8360	18.42	20250409	21100	-53.08	20240625	4975	98.99	20240823	3.21	Y	464080	100	17 억	517762	N	N	15805	N	N
99	20250414	151256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	280	2	2.92	1955788685	199774	111.66	9640	9930	9570	12450	6710	9580	9790.01	2.93	-18076	10000	9790	9370	9160	8740	9895	9265	18	2870	100	5930	10	1	17681830	1743	-13.69	5.45	12	1.13	-720.00	1808.00	21100	20240625	-53.27	4975	20240823	98.19	16600	-40.60	20250211	8360	17.94	20250409	21100	-53.27	20240625	4975	98.19	20240823	3.21	Y	464080	100	17 억	517762	N	N	15890	N	N
100	20250414	141256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	270	2	2.82	1706592205	174513	97.54	9640	9930	9570	12450	6710	9580	9779.17	2.93	-17987	10000	9790	9370	9160	8740	9895	9265	18	2870	100	5930	10	1	17681830	1742	-13.68	5.45	12	0.99	-720.00	1808.00	21100	20240625	-53.32	4975	20240823	97.99	16600	-40.66	20250211	8360	17.82	20250409	21100	-53.32	20240625	4975	97.99	20240823	3.21	Y	464080	100	17 억	517762	N	N	15890	N	N
101	20250414	131253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	270	2	2.82	1563363835	159917	89.38	9640	9930	9570	12450	6710	9580	9776.10	2.93	-14554	10000	9790	9370	9160	8740	9895	9265	18	2870	100	5930	10	1	17681830	1742	-13.68	5.45	12	0.90	-720.00	1808.00	21100	20240625	-53.32	4975	20240823	97.99	16600	-40.66	20250211	8360	17.82	20250409	21100	-53.32	20240625	4975	97.99	20240823	3.21	Y	464080	100	17 억	517762	N	N	15890	N	N
102	20250414	121257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9810	230	2	2.40	1419044045	145245	81.18	9640	9930	9570	12450	6710	9580	9770.00	2.93	-11449	10000	9790	9370	9160	8740	9895	9265	18	2870	100	5930	10	1	17681830	1735	-13.62	5.43	12	0.82	-720.00	1808.00	21100	20240625	-53.51	4975	20240823	97.19	16600	-40.90	20250211	8360	17.34	20250409	21100	-53.51	20240625	4975	97.19	20240823	3.21	Y	464080	100	17 억	517762	N	N	15890	N	N
103	20250414	111249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	270	2	2.82	1149252475	117886	65.89	9640	9910	9570	12450	6710	9580	9748.85	2.93	-22280	10000	9790	9370	9160	8740	9895	9265	18	2870	100	5930	10	1	17681830	1742	-13.68	5.45	12	0.67	-720.00	1808.00	21100	20240625	-53.32	4975	20240823	97.99	16600	-40.66	20250211	8360	17.82	20250409	21100	-53.32	20240625	4975	97.99	20240823	3.21	Y	464080	100	17 억	517762	N	N	15890	N	N
104	20250414	101252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9780	200	2	2.09	870585275	89611	50.09	9640	9900	9570	12450	6710	9580	9715.16	2.93	-17820	10000	9790	9370	9160	8740	9895	9265	18	2870	100	5930	10	1	17681830	1729	-13.58	5.41	12	0.51	-720.00	1808.00	21100	20240625	-53.65	4975	20240823	96.58	16600	-41.08	20250211	8360	16.99	20250409	21100	-53.65	20240625	4975	96.58	20240823	3.21	Y	464080	100	17 억	517762	N	N	15890	N	N
105	20250414	091254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9690	110	2	1.15	349744100	36337	20.31	9640	9700	9570	12450	6710	9580	9625.01	2.93	-3201	10000	9790	9370	9160	8740	9895	9265	18	2870	100	5930	10	1	17681830	1713	-13.46	5.36	12	0.21	-720.00	1808.00	21100	20240625	-54.08	4975	20240823	94.77	16600	-41.63	20250211	8360	15.91	20250409	21100	-54.08	20240625	4975	94.77	20240823	3.21	Y	464080	100	17 억	517762	N	N	15890	N	N
106	20250411	161239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	420	2	4.59	1669068910	178910	100.62	9030	9580	8950	11900	6420	9160	9329.11	2.62	53984	9440	9300	9150	9010	8860	9225	8935	18	2740	100	5670	10	1	17681830	1694	-13.31	5.30	12	1.01	-720.00	1808.00	21100	20240625	-54.60	4975	20240823	92.56	16600	-42.29	20250211	8360	14.59	20250409	21100	-54.60	20240625	4975	92.56	20240823	3.27	Y	464080	100	17 억	463386	N	N	15890	N	N
107	20250411	151251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	330	2	3.60	1469200880	157926	88.82	9030	9490	8950	11900	6420	9160	9303.19	2.62	42392	9440	9300	9150	9010	8860	9225	8935	18	2740	100	5670	10	1	17681830	1678	-13.18	5.25	12	0.89	-720.00	1808.00	21100	20240625	-55.02	4975	20240823	90.75	16600	-42.83	20250211	8360	13.52	20250409	21100	-55.02	20240625	4975	90.75	20240823	3.27	Y	464080	100	17 억	463386	N	N	14308	N	N
108	20250411	141249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9430	270	2	2.95	1268324570	136692	76.88	9030	9490	8950	11900	6420	9160	9278.79	2.62	37848	9440	9300	9150	9010	8860	9225	8935	18	2740	100	5670	10	1	17681830	1667	-13.10	5.22	12	0.77	-720.00	1808.00	21100	20240625	-55.31	4975	20240823	89.55	16600	-43.19	20250211	8360	12.80	20250409	21100	-55.31	20240625	4975	89.55	20240823	3.27	Y	464080	100	17 억	463386	N	N	14308	N	N
109	20250411	131251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9450	290	2	3.17	1071104760	115813	65.14	9030	9490	8950	11900	6420	9160	9248.65	2.62	30635	9440	9300	9150	9010	8860	9225	8935	18	2740	100	5670	10	1	17681830	1671	-13.12	5.23	12	0.65	-720.00	1808.00	21100	20240625	-55.21	4975	20240823	89.95	16600	-43.07	20250211	8360	13.04	20250409	21100	-55.21	20240625	4975	89.95	20240823	3.27	Y	464080	100	17 억	463386	N	N	14308	N	N
110	20250411	121252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9430	270	2	2.95	970023920	105094	59.11	9030	9490	8950	11900	6420	9160	9230.13	2.62	26158	9440	9300	9150	9010	8860	9225	8935	18	2740	100	5670	10	1	17681830	1667	-13.10	5.22	12	0.59	-720.00	1808.00	21100	20240625	-55.31	4975	20240823	89.55	16600	-43.19	20250211	8360	12.80	20250409	21100	-55.31	20240625	4975	89.55	20240823	3.27	Y	464080	100	17 억	463386	N	N	14308	N	N
111	20250411	111252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9350	190	2	2.07	737625290	80375	45.21	9030	9380	8950	11900	6420	9160	9177.32	2.62	17438	9440	9300	9150	9010	8860	9225	8935	18	2740	100	5670	10	1	17681830	1653	-12.99	5.17	12	0.45	-720.00	1808.00	21100	20240625	-55.69	4975	20240823	87.94	16600	-43.67	20250211	8360	11.84	20250409	21100	-55.69	20240625	4975	87.94	20240823	3.27	Y	464080	100	17 억	463386	N	N	14308	N	N
112	20250411	101255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9180	20	2	0.22	460118140	50488	28.40	9030	9200	8950	11900	6420	9160	9113.32	2.62	10003	9440	9300	9150	9010	8860	9225	8935	18	2740	100	5670	10	1	17681830	1623	-12.75	5.08	12	0.29	-720.00	1808.00	21100	20240625	-56.49	4975	20240823	84.52	16600	-44.70	20250211	8360	9.81	20250409	21100	-56.49	20240625	4975	84.52	20240823	3.27	Y	464080	100	17 억	463386	N	N	14308	N	N
113	20250411	091259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9170	10	2	0.11	155515860	17156	9.65	9030	9200	8950	11900	6420	9160	9064.25	2.62	7179	9440	9300	9150	9010	8860	9225	8935	18	2740	100	5670	10	1	17681830	1621	-12.74	5.07	12	0.10	-720.00	1808.00	21100	20240625	-56.54	4975	20240823	84.32	16600	-44.76	20250211	8360	9.69	20250409	21100	-56.54	20240625	4975	84.32	20240823	3.27	Y	464080	100	17 억	463386	N	N	14308	N	N
114	20250410	161244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9160	690	2	8.15	1626866965	177801	86.58	9290	9290	9000	11010	5930	8470	9149.92	2.37	19482	8943	8706	8533	8296	8123	8825	8415	18	2540	100	5250	10	1	17681830	1620	-12.72	5.07	12	1.01	-720.00	1808.00	21100	20240625	-56.59	4975	20240823	84.12	16600	-44.82	20250211	8360	9.57	20250409	21100	-56.59	20240625	4975	84.12	20240823	3.55	Y	464080	100	17 억	419537	N	N	14308	N	N
115	20250410	151251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9170	700	2	8.26	1562892955	170817	83.18	9290	9290	9000	11010	5930	8470	9149.52	2.37	17030	8943	8706	8533	8296	8123	8825	8415	18	2540	100	5250	10	1	17681830	1621	-12.74	5.07	12	0.97	-720.00	1808.00	21100	20240625	-56.54	4975	20240823	84.32	16600	-44.76	20250211	8360	9.69	20250409	21100	-56.54	20240625	4975	84.32	20240823	3.55	Y	464080	100	17 억	419537	N	N	8404	N	N
116	20250410	141246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9170	700	2	8.26	1347945650	147381	71.76	9290	9290	9000	11010	5930	8470	9145.99	2.37	8001	8943	8706	8533	8296	8123	8825	8415	18	2540	100	5250	10	1	17681830	1621	-12.74	5.07	12	0.83	-720.00	1808.00	21100	20240625	-56.54	4975	20240823	84.32	16600	-44.76	20250211	8360	9.69	20250409	21100	-56.54	20240625	4975	84.32	20240823	3.55	Y	464080	100	17 억	419537	N	N	8404	N	N
117	20250410	131245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9060	590	2	6.97	1190146085	130125	63.36	9290	9290	9000	11010	5930	8470	9146.18	2.37	-85	8943	8706	8533	8296	8123	8825	8415	18	2540	100	5250	10	1	17681830	1602	-12.58	5.01	12	0.74	-720.00	1808.00	21100	20240625	-57.06	4975	20240823	82.11	16600	-45.42	20250211	8360	8.37	20250409	21100	-57.06	20240625	4975	82.11	20240823	3.55	Y	464080	100	17 억	419537	N	N	8404	N	N
118	20250410	121245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9160	690	2	8.15	855915265	93352	45.46	9290	9290	9050	11010	5930	8470	9168.69	2.37	6161	8943	8706	8533	8296	8123	8825	8415	18	2540	100	5250	10	1	17681830	1620	-12.72	5.07	12	0.53	-720.00	1808.00	21100	20240625	-56.59	4975	20240823	84.12	16600	-44.82	20250211	8360	9.57	20250409	21100	-56.59	20240625	4975	84.12	20240823	3.55	Y	464080	100	17 억	419537	N	N	8404	N	N
119	20250410	111244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9150	680	2	8.03	748953535	81683	39.77	9290	9290	9050	11010	5930	8470	9169.03	2.37	7675	8943	8706	8533	8296	8123	8825	8415	18	2540	100	5250	10	1	17681830	1618	-12.71	5.06	12	0.46	-720.00	1808.00	21100	20240625	-56.64	4975	20240823	83.92	16600	-44.88	20250211	8360	9.45	20250409	21100	-56.64	20240625	4975	83.92	20240823	3.55	Y	464080	100	17 억	419537	N	N	8404	N	N
120	20250410	101246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9150	680	2	8.03	600556845	65505	31.90	9290	9290	9050	11010	5930	8470	9168.11	2.37	5964	8943	8706	8533	8296	8123	8825	8415	18	2540	100	5250	10	1	17681830	1618	-12.71	5.06	12	0.37	-720.00	1808.00	21100	20240625	-56.64	4975	20240823	83.92	16600	-44.88	20250211	8360	9.45	20250409	21100	-56.64	20240625	4975	83.92	20240823	3.55	Y	464080	100	17 억	419537	N	N	8404	N	N
121	20250410	091250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9210	740	2	8.74	326801850	35638	17.35	9290	9290	9050	11010	5930	8470	9170.04	2.37	510	8943	8706	8533	8296	8123	8825	8415	18	2540	100	5250	10	1	17681830	1628	-12.79	5.09	12	0.20	-720.00	1808.00	21100	20240625	-56.35	4975	20240823	85.13	16600	-44.52	20250211	8360	10.17	20250409	21100	-56.35	20240625	4975	85.13	20240823	3.55	Y	464080	100	17 억	419537	N	N	8404	N	N
122	20250409	161237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8470	-230	5	-2.64	1749957150	205367	81.16	8420	8770	8360	11310	6090	8700	8521.12	2.01	46094	9286	8992	8776	8482	8266	8885	8375	18	2610	100	5390	10	1	17681830	1498	-11.76	4.68	12	1.16	-720.00	1808.00	21100	20240625	-59.86	4975	20240823	70.25	16600	-48.98	20250211	8360	1.32	20250409	21100	-59.86	20240625	4975	70.25	20240823	3.86	Y	464080	100	17 억	354986	N	N	8404	N	N
123	20250409	151052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8460	-240	5	-2.76	1561357880	183062	72.34	8420	8770	8360	11310	6090	8700	8529.12	2.01	40242	9286	8992	8776	8482	8266	8885	8375	18	2610	100	5390	10	1	17681830	1496	-11.75	4.68	12	1.04	-720.00	1808.00	21100	20240625	-59.91	4975	20240823	70.05	16600	-49.04	20250211	8360	1.20	20250409	21100	-59.91	20240625	4975	70.05	20240823	3.86	Y	464080	100	17 억	354986	N	N	3221	N	N
124	20250409	141235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8410	-290	5	-3.33	1172484590	136773	54.05	8420	8770	8380	11310	6090	8700	8572.49	2.01	22257	9286	8992	8776	8482	8266	8885	8375	18	2610	100	5390	10	1	17681830	1487	-11.68	4.65	12	0.77	-720.00	1808.00	21100	20240625	-60.14	4975	20240823	69.05	16600	-49.34	20250211	8380	0.36	20250409	21100	-60.14	20240625	4975	69.05	20240823	3.86	Y	464080	100	17 억	354986	N	N	3221	N	N
125	20250409	131230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8480	-220	5	-2.53	919827230	106822	42.22	8420	8770	8420	11310	6090	8700	8610.84	2.01	18980	9286	8992	8776	8482	8266	8885	8375	18	2610	100	5390	10	1	17681830	1499	-11.78	4.69	12	0.60	-720.00	1808.00	21100	20240625	-59.81	4975	20240823	70.45	16600	-48.92	20250211	8420	0.71	20250409	21100	-59.81	20240625	4975	70.45	20240823	3.86	Y	464080	100	17 억	354986	N	N	3221	N	N
126	20250409	121233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8620	-80	5	-0.92	765930700	88774	35.08	8420	8770	8420	11310	6090	8700	8627.87	2.01	14886	9286	8992	8776	8482	8266	8885	8375	18	2610	100	5390	10	1	17681830	1524	-11.97	4.77	12	0.50	-720.00	1808.00	21100	20240625	-59.15	4975	20240823	73.27	16600	-48.07	20250211	8420	2.38	20250409	21100	-59.15	20240625	4975	73.27	20240823	3.86	Y	464080	100	17 억	354986	N	N	3221	N	N
127	20250409	111229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8690	-10	5	-0.11	662582630	76867	30.38	8420	8770	8420	11310	6090	8700	8619.86	2.01	19937	9286	8992	8776	8482	8266	8885	8375	18	2610	100	5390	10	1	17681830	1537	-12.07	4.81	12	0.43	-720.00	1808.00	21100	20240625	-58.82	4975	20240823	74.67	16600	-47.65	20250211	8420	3.21	20250409	21100	-58.82	20240625	4975	74.67	20240823	3.86	Y	464080	100	17 억	354986	N	N	3221	N	N
128	20250409	101236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8630	-70	5	-0.80	591719090	68645	27.13	8420	8770	8420	11310	6090	8700	8619.99	2.01	21156	9286	8992	8776	8482	8266	8885	8375	18	2610	100	5390	10	1	17681830	1526	-11.99	4.77	12	0.39	-720.00	1808.00	21100	20240625	-59.10	4975	20240823	73.47	16600	-48.01	20250211	8420	2.49	20250409	21100	-59.10	20240625	4975	73.47	20240823	3.86	Y	464080	100	17 억	354986	N	N	3221	N	N
129	20250409	091240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8650	-50	5	-0.57	277657250	32476	12.83	8420	8680	8420	11310	6090	8700	8549.61	2.01	15492	9286	8992	8776	8482	8266	8885	8375	18	2610	100	5390	10	1	17681830	1529	-12.01	4.78	12	0.18	-720.00	1808.00	21100	20240625	-59.00	4975	20240823	73.87	16600	-47.89	20250211	8420	2.73	20250409	21100	-59.00	20240625	4975	73.87	20240823	3.86	Y	464080	100	17 억	354986	N	N	3221	N	N
130	20250408	161219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	50	2	0.58	2234797550	253041	61.12	8900	9070	8560	11240	6060	8650	8832.03	1.58	72707	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1538	-12.08	4.81	12	1.43	-720.00	1808.00	21100	20240625	-58.77	4975	20240823	74.87	16600	-47.59	20250211	8560	1.64	20250408	21100	-58.77	20240625	4975	74.87	20240823	3.93	Y	464080	100	17 억	278717	N	N	3221	N	N
131	20250408	151229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8690	40	2	0.46	2130360980	241001	58.21	8900	9070	8560	11240	6060	8650	8839.64	1.58	70855	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1537	-12.07	4.81	12	1.36	-720.00	1808.00	21100	20240625	-58.82	4975	20240823	74.67	16600	-47.65	20250211	8560	1.52	20250408	21100	-58.82	20240625	4975	74.67	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
132	20250408	141226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	50	2	0.58	1961080655	221528	53.51	8900	9070	8560	11240	6060	8650	8852.52	1.58	63149	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1538	-12.08	4.81	12	1.25	-720.00	1808.00	21100	20240625	-58.77	4975	20240823	74.87	16600	-47.59	20250211	8560	1.64	20250408	21100	-58.77	20240625	4975	74.87	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
133	20250408	131222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8640	-10	5	-0.12	1747010735	196701	47.51	8900	9070	8610	11240	6060	8650	8881.55	1.58	50922	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1528	-12.00	4.78	12	1.11	-720.00	1808.00	21100	20240625	-59.05	4975	20240823	73.67	16600	-47.95	20250211	8610	0.35	20250408	21100	-59.05	20240625	4975	73.67	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
134	20250408	121228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8770	120	2	1.39	1558399465	174942	42.26	8900	9070	8750	11240	6060	8650	8908.09	1.58	47929	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1551	-12.18	4.85	12	0.99	-720.00	1808.00	21100	20240625	-58.44	4975	20240823	76.28	16600	-47.17	20250211	8620	1.74	20250407	21100	-58.44	20240625	4975	76.28	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
135	20250408	111224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8840	190	2	2.20	1358236985	152258	36.78	8900	9070	8790	11240	6060	8650	8920.63	1.58	46454	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1563	-12.28	4.89	12	0.86	-720.00	1808.00	21100	20240625	-58.10	4975	20240823	77.69	16600	-46.75	20250211	8620	2.55	20250407	21100	-58.10	20240625	4975	77.69	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
136	20250408	101226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8840	190	2	2.20	1139880010	127605	30.82	8900	9070	8790	11240	6060	8650	8932.88	1.58	32638	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1563	-12.28	4.89	12	0.72	-720.00	1808.00	21100	20240625	-58.10	4975	20240823	77.69	16600	-46.75	20250211	8620	2.55	20250407	21100	-58.10	20240625	4975	77.69	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
137	20250408	091228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9020	370	2	4.28	439961800	49296	11.91	8900	9050	8840	11240	6060	8650	8924.90	1.58	13370	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1595	-12.53	4.99	12	0.28	-720.00	1808.00	21100	20240625	-57.25	4975	20240823	81.31	16600	-45.66	20250211	8620	4.64	20250407	21100	-57.25	20240625	4975	81.31	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
138	20250407	161212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8650	-1320	5	-13.24	3683358975	413990	175.11	9430	9430	8620	12960	6980	9970	8897.82	1.16	62831	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1529	-12.01	4.78	12	2.34	-720.00	1808.00	21100	20240625	-59.00	4975	20240823	73.87	16600	-47.89	20250211	8620	0.35	20250407	21100	-59.00	20240625	4975	73.87	20240823	4.03	Y	464080	100	17 억	205157	N	N	7293	N	N
139	20250407	151219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8680	-1290	5	-12.94	3526468675	395865	167.45	9430	9430	8620	12960	6980	9970	8908.26	1.16	60271	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1535	-12.06	4.80	12	2.24	-720.00	1808.00	21100	20240625	-58.86	4975	20240823	74.47	16600	-47.71	20250211	8620	0.70	20250407	21100	-58.86	20240625	4975	74.47	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
140	20250407	141217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8760	-1210	5	-12.14	3032346190	339175	143.47	9430	9430	8720	12960	6980	9970	8940.36	1.16	34389	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1549	-12.17	4.85	12	1.92	-720.00	1808.00	21100	20240625	-58.48	4975	20240823	76.08	16600	-47.23	20250211	8720	0.46	20250407	21100	-58.48	20240625	4975	76.08	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
141	20250407	131215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8810	-1160	5	-11.63	2603540010	290241	122.77	9430	9430	8760	12960	6980	9970	8970.27	1.16	19473	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1558	-12.24	4.87	12	1.64	-720.00	1808.00	21100	20240625	-58.25	4975	20240823	77.09	16600	-46.93	20250211	8760	0.57	20250407	21100	-58.25	20240625	4975	77.09	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
142	20250407	121212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8870	-1100	5	-11.03	2278817460	253447	107.21	9430	9430	8760	12960	6980	9970	8991.30	1.16	4003	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1568	-12.32	4.91	12	1.43	-720.00	1808.00	21100	20240625	-57.96	4975	20240823	78.29	16600	-46.57	20250211	8760	1.26	20250407	21100	-57.96	20240625	4975	78.29	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
143	20250407	111216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8980	-990	5	-9.93	1913172585	212388	89.84	9430	9430	8760	12960	6980	9970	9007.91	1.16	-7175	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1588	-12.47	4.97	12	1.20	-720.00	1808.00	21100	20240625	-57.44	4975	20240823	80.50	16600	-45.90	20250211	8760	2.51	20250407	21100	-57.44	20240625	4975	80.50	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
144	20250407	101215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8790	-1180	5	-11.84	1427662865	157799	66.75	9430	9430	8770	12960	6980	9970	9047.35	1.16	-15209	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1554	-12.21	4.86	12	0.89	-720.00	1808.00	21100	20240625	-58.34	4975	20240823	76.68	16600	-47.05	20250211	8770	0.23	20250407	21100	-58.34	20240625	4975	76.68	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
145	20250407	091217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9160	-810	5	-8.12	456548940	49266	20.84	9430	9430	9100	12960	6980	9970	9267.02	1.16	-8742	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1620	-12.72	5.07	12	0.28	-720.00	1808.00	21100	20240625	-56.59	4975	20240823	84.12	16600	-44.82	20250211	9100	0.66	20250407	21100	-56.59	20240625	4975	84.12	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
146	20250404	161210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9970	-30	5	-0.30	2303338910	236411	159.85	9770	10140	9530	13000	7000	10000	9742.88	1.03	24666	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1763	-13.85	5.51	12	1.34	-720.00	1808.00	21100	20240625	-52.75	4975	20240823	100.40	16600	-39.94	20250211	9510	4.84	20250403	21100	-52.75	20240625	4975	100.40	20240823	3.93	Y	464080	100	17 억	181257	N	N	6509	N	N
147	20250404	151223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-80	5	-0.80	2217373420	227767	154.01	9770	10140	9530	13000	7000	10000	9735.27	1.03	23540	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1754	-13.78	5.49	12	1.29	-720.00	1808.00	21100	20240625	-52.99	4975	20240823	99.40	16600	-40.24	20250211	9510	4.31	20250403	21100	-52.99	20240625	4975	99.40	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
148	20250404	141227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	-440	5	-4.40	2048472610	210386	142.26	9770	10140	9540	13000	7000	10000	9736.73	1.03	20994	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1690	-13.28	5.29	12	1.19	-720.00	1808.00	21100	20240625	-54.69	4975	20240823	92.16	16600	-42.41	20250211	9510	0.53	20250403	21100	-54.69	20240625	4975	92.16	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
149	20250404	131224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9570	-430	5	-4.30	1750626995	179347	121.27	9770	10140	9550	13000	7000	10000	9761.12	1.03	19241	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1692	-13.29	5.29	12	1.01	-720.00	1808.00	21100	20240625	-54.64	4975	20240823	92.36	16600	-42.35	20250211	9510	0.63	20250403	21100	-54.64	20240625	4975	92.36	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
150	20250404	121216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-400	5	-4.00	1218016515	123793	83.71	9770	10140	9600	13000	7000	10000	9839.14	1.03	5665	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1697	-13.33	5.31	12	0.70	-720.00	1808.00	21100	20240625	-54.50	4975	20240823	92.96	16600	-42.17	20250211	9510	0.95	20250403	21100	-54.50	20240625	4975	92.96	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
151	20250404	111220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	70	2	0.70	873409785	88752	60.01	9770	10100	9700	13000	7000	10000	9841.02	1.03	8897	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1781	-13.99	5.57	12	0.50	-720.00	1808.00	21100	20240625	-52.27	4975	20240823	102.41	16600	-39.34	20250211	9510	5.89	20250403	21100	-52.27	20240625	4975	102.41	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
152	20250404	101221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9940	-60	5	-0.60	594589230	60599	40.98	9770	10050	9700	13000	7000	10000	9811.87	1.03	12680	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1758	-13.81	5.50	12	0.34	-720.00	1808.00	21100	20240625	-52.89	4975	20240823	99.80	16600	-40.12	20250211	9510	4.52	20250403	21100	-52.89	20240625	4975	99.80	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
153	20250404	091227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9710	-290	5	-2.90	305411920	31351	21.20	9770	9900	9700	13000	7000	10000	9741.70	1.03	17893	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1717	-13.49	5.37	12	0.18	-720.00	1808.00	21100	20240625	-53.98	4975	20240823	95.18	16600	-41.51	20250211	9510	2.10	20250403	21100	-53.98	20240625	4975	95.18	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
154	20250403	161200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	0	3	0.00	1469892725	147891	82.77	9650	10120	9510	13000	7000	10000	9939.03	0.90	21299	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1768	-13.89	5.53	12	0.84	-720.00	1808.00	21100	20240625	-52.61	4975	20240823	101.01	16600	-39.76	20250211	9510	5.15	20250403	21100	-52.61	20240625	4975	101.01	20240823	4.04	Y	464080	100	17 억	159052	N	N	6677	N	N
155	20250403	151211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	0	3	0.00	1405037490	141405	79.14	9650	10120	9510	13000	7000	10000	9936.26	0.90	19864	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1768	-13.89	5.53	12	0.80	-720.00	1808.00	21100	20240625	-52.61	4975	20240823	101.01	16600	-39.76	20250211	9510	5.15	20250403	21100	-52.61	20240625	4975	101.01	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
156	20250403	141209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	20	2	0.20	1243292095	125237	70.09	9650	10120	9510	13000	7000	10000	9927.51	0.90	17021	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1772	-13.92	5.54	12	0.71	-720.00	1808.00	21100	20240625	-52.51	4975	20240823	101.41	16600	-39.64	20250211	9510	5.36	20250403	21100	-52.51	20240625	4975	101.41	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
157	20250403	131207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10065	65	2	0.65	1153617695	116345	65.11	9650	10120	9510	13000	7000	10000	9915.49	0.90	15843	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1780	-13.98	5.57	12	0.66	-720.00	1808.00	21100	20240625	-52.30	4975	20240823	102.31	16600	-39.37	20250211	9510	5.84	20250403	21100	-52.30	20240625	4975	102.31	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
158	20250403	121205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	50	2	0.50	1042158420	105264	58.91	9650	10120	9510	13000	7000	10000	9900.42	0.90	17760	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1777	-13.96	5.56	12	0.60	-720.00	1808.00	21100	20240625	-52.37	4975	20240823	102.01	16600	-39.46	20250211	9510	5.68	20250403	21100	-52.37	20240625	4975	102.01	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
159	20250403	111209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	20	2	0.20	921398660	93277	52.20	9650	10040	9510	13000	7000	10000	9878.09	0.90	19098	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1772	-13.92	5.54	12	0.53	-720.00	1808.00	21100	20240625	-52.51	4975	20240823	101.41	16600	-39.64	20250211	9510	5.36	20250403	21100	-52.51	20240625	4975	101.41	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
160	20250403	101209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-80	5	-0.80	686234930	69598	38.95	9650	10040	9510	13000	7000	10000	9859.98	0.90	16744	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1754	-13.78	5.49	12	0.39	-720.00	1808.00	21100	20240625	-52.99	4975	20240823	99.40	16600	-40.24	20250211	9510	4.31	20250403	21100	-52.99	20240625	4975	99.40	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
161	20250403	091214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9810	-190	5	-1.90	221401100	22835	12.78	9650	9810	9510	13000	7000	10000	9695.68	0.90	5022	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1735	-13.62	5.43	12	0.13	-720.00	1808.00	21100	20240625	-53.51	4975	20240823	97.19	16600	-40.90	20250211	9510	3.15	20250403	21100	-53.51	20240625	4975	97.19	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
162	20250402	161143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	-410	5	-3.94	1819857925	178681	75.44	10580	10610	10000	13530	7290	10410	10185.17	0.99	-16300	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1768	-13.89	5.53	12	1.01	-720.00	1808.00	21100	20240625	-52.61	4975	20240823	101.01	16600	-39.76	20250211	9950	0.50	20250331	21100	-52.61	20240625	4975	101.01	20240823	4.39	Y	464080	100	17 억	175352	N	N	10804	N	N
163	20250402	151145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	-360	5	-3.46	1610184585	157766	66.61	10580	10610	10000	13530	7290	10410	10206.16	0.99	-18795	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1777	-13.96	5.56	12	0.89	-720.00	1808.00	21100	20240625	-52.37	4975	20240823	102.01	16600	-39.46	20250211	9950	1.01	20250331	21100	-52.37	20240625	4975	102.01	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
164	20250402	141146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	-340	5	-3.27	1269207370	123883	52.30	10580	10610	10000	13530	7290	10410	10245.21	0.99	-14577	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1781	-13.99	5.57	12	0.70	-720.00	1808.00	21100	20240625	-52.27	4975	20240823	102.41	16600	-39.34	20250211	9950	1.21	20250331	21100	-52.27	20240625	4975	102.41	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
165	20250402	131148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10180	-230	5	-2.21	1133924430	110482	46.65	10580	10610	10000	13530	7290	10410	10263.43	0.99	-14327	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1800	-14.14	5.63	12	0.62	-720.00	1808.00	21100	20240625	-51.75	4975	20240823	104.62	16600	-38.67	20250211	9950	2.31	20250331	21100	-51.75	20240625	4975	104.62	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
166	20250402	121146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	-270	5	-2.59	1039913580	101210	42.73	10580	10610	10000	13530	7290	10410	10274.81	0.99	-16700	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1793	-14.08	5.61	12	0.57	-720.00	1808.00	21100	20240625	-51.94	4975	20240823	103.82	16600	-38.92	20250211	9950	1.91	20250331	21100	-51.94	20240625	4975	103.82	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
167	20250402	111147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10250	-160	5	-1.54	924508810	89887	37.95	10580	10610	10000	13530	7290	10410	10285.23	0.99	-16181	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1812	-14.24	5.67	12	0.51	-720.00	1808.00	21100	20240625	-51.42	4975	20240823	106.03	16600	-38.25	20250211	9950	3.02	20250331	21100	-51.42	20240625	4975	106.03	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
168	20250402	101145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	-270	5	-2.59	744066450	72087	30.44	10580	10610	10000	13530	7290	10410	10321.78	0.99	-16033	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1793	-14.08	5.61	12	0.41	-720.00	1808.00	21100	20240625	-51.94	4975	20240823	103.82	16600	-38.92	20250211	9950	1.91	20250331	21100	-51.94	20240625	4975	103.82	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
169	20250402	091155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10320	-90	5	-0.86	308515250	29437	12.43	10580	10610	10300	13530	7290	10410	10480.53	0.99	-5883	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1825	-14.33	5.71	12	0.17	-720.00	1808.00	21100	20240625	-51.09	4975	20240823	107.44	16600	-37.83	20250211	9950	3.72	20250331	21100	-51.09	20240625	4975	107.44	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
170	20250401	161155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	440	2	4.41	2444142665	236848	82.76	10050	10630	10050	12960	6980	9970	10319.42	0.89	13946	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1841	-14.46	5.76	12	1.34	-720.00	1808.00	21100	20240625	-50.66	4975	20240823	109.25	16600	-37.29	20250211	9950	4.62	20250331	21100	-50.66	20240625	4975	109.25	20240823	4.75	Y	464080	100	17 억	156962	N	N	3121	N	N
171	20250401	151153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10360	390	2	3.91	2364205015	229164	80.07	10050	10630	10050	12960	6980	9970	10316.65	0.89	14156	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1832	-14.39	5.73	12	1.30	-720.00	1808.00	21100	20240625	-50.90	4975	20240823	108.24	16600	-37.59	20250211	9950	4.12	20250331	21100	-50.90	20240625	4975	108.24	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
172	20250401	141154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10480	510	2	5.12	2157048955	209193	73.09	10050	10630	10050	12960	6980	9970	10311.29	0.89	16340	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1853	-14.56	5.80	12	1.18	-720.00	1808.00	21100	20240625	-50.33	4975	20240823	110.65	16600	-36.87	20250211	9950	5.33	20250331	21100	-50.33	20240625	4975	110.65	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
173	20250401	131154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10270	300	2	3.01	1471974000	143557	50.16	10050	10480	10050	12960	6980	9970	10253.59	0.89	19475	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1816	-14.26	5.68	12	0.81	-720.00	1808.00	21100	20240625	-51.33	4975	20240823	106.43	16600	-38.13	20250211	9950	3.22	20250331	21100	-51.33	20240625	4975	106.43	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
174	20250401	121155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	440	2	4.41	1293253390	126272	44.12	10050	10480	10050	12960	6980	9970	10241.81	0.89	18445	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1841	-14.46	5.76	12	0.71	-720.00	1808.00	21100	20240625	-50.66	4975	20240823	109.25	16600	-37.29	20250211	9950	4.62	20250331	21100	-50.66	20240625	4975	109.25	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
175	20250401	111140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10260	290	2	2.91	914758325	89836	31.39	10050	10340	10050	12960	6980	9970	10182.54	0.89	20571	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1814	-14.25	5.67	12	0.51	-720.00	1808.00	21100	20240625	-51.37	4975	20240823	106.23	16600	-38.19	20250211	9950	3.12	20250331	21100	-51.37	20240625	4975	106.23	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
176	20250401	101137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10180	210	2	2.11	676344130	66487	23.23	10050	10340	10050	12960	6980	9970	10172.58	0.89	5136	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1800	-14.14	5.63	12	0.38	-720.00	1808.00	21100	20240625	-51.75	4975	20240823	104.62	16600	-38.67	20250211	9950	2.31	20250331	21100	-51.75	20240625	4975	104.62	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
177	20250401	091137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10220	250	2	2.51	234435850	23028	8.05	10050	10340	10050	12960	6980	9970	10180.47	0.89	6198	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1807	-14.19	5.65	12	0.13	-720.00	1808.00	21100	20240625	-51.56	4975	20240823	105.43	16600	-38.43	20250211	9950	2.71	20250331	21100	-51.56	20240625	4975	105.43	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History