KissMeData/147760/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	160849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2595	-20	5	-0.76	19949625	7645	99.69	2605	2660	2580	3395	1835	2615	2609.50	1.63	-692	2718	2666	2633	2581	2548	2650	2565	54	780	500	1670	5	1	10819866	281	-1.97	0.91	12	0.07	-1315.00	2859.00	8200	20240503	-68.35	2435	20250409	6.57	3530	-26.49	20250218	2435	6.57	20250409	8200	-68.35	20240503	2435	6.57	20250409	0.89	Y	147760	500	54 억	176859	N	N	418	N	N
3	20250429	150853	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2600	-15	5	-0.57	18729100	7175	93.56	2605	2660	2580	3395	1835	2615	2610.33	1.63	-514	2718	2666	2633	2581	2548	2650	2565	54	780	500	1670	5	1	10819866	281	-1.98	0.91	12	0.07	-1315.00	2859.00	8200	20240503	-68.29	2435	20250409	6.78	3530	-26.35	20250218	2435	6.78	20250409	8200	-68.29	20240503	2435	6.78	20250409	0.89	Y	147760	500	54 억	176859	N	N	418	N	N
4	20250429	140854	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2610	-5	5	-0.19	11376715	4337	56.55	2605	2660	2605	3395	1835	2615	2623.18	1.63	-545	2718	2666	2633	2581	2548	2650	2565	54	780	500	1670	5	1	10819866	282	-1.98	0.91	12	0.04	-1315.00	2859.00	8200	20240503	-68.17	2435	20250409	7.19	3530	-26.06	20250218	2435	7.19	20250409	8200	-68.17	20240503	2435	7.19	20250409	0.89	Y	147760	500	54 억	176859	N	N	418	N	N
5	20250429	130853	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2610	-5	5	-0.19	9491975	3614	47.12	2605	2660	2605	3395	1835	2615	2626.45	1.63	-482	2718	2666	2633	2581	2548	2650	2565	54	780	500	1670	5	1	10819866	282	-1.98	0.91	12	0.03	-1315.00	2859.00	8200	20240503	-68.17	2435	20250409	7.19	3530	-26.06	20250218	2435	7.19	20250409	8200	-68.17	20240503	2435	7.19	20250409	0.89	Y	147760	500	54 억	176859	N	N	418	N	N
6	20250429	120857	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2620	5	2	0.19	9115645	3470	45.25	2605	2660	2605	3395	1835	2615	2626.99	1.63	-367	2718	2666	2633	2581	2548	2650	2565	54	780	500	1670	5	1	10819866	283	-1.99	0.92	12	0.03	-1315.00	2859.00	8200	20240503	-68.05	2435	20250409	7.60	3530	-25.78	20250218	2435	7.60	20250409	8200	-68.05	20240503	2435	7.60	20250409	0.89	Y	147760	500	54 억	176859	N	N	418	N	N
7	20250429	110854	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2635	20	2	0.76	6710815	2552	33.28	2605	2660	2605	3395	1835	2615	2629.63	1.63	-296	2718	2666	2633	2581	2548	2650	2565	54	780	500	1670	5	1	10819866	285	-2.00	0.92	12	0.02	-1315.00	2859.00	8200	20240503	-67.87	2435	20250409	8.21	3530	-25.35	20250218	2435	8.21	20250409	8200	-67.87	20240503	2435	8.21	20250409	0.89	Y	147760	500	54 억	176859	N	N	418	N	N
8	20250429	100857	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2610	-5	5	-0.19	1892500	721	9.40	2605	2640	2605	3395	1835	2615	2624.83	1.63	-381	2718	2666	2633	2581	2548	2650	2565	54	780	500	1670	5	1	10819866	282	-1.98	0.91	12	0.01	-1315.00	2859.00	8200	20240503	-68.17	2435	20250409	7.19	3530	-26.06	20250218	2435	7.19	20250409	8200	-68.17	20240503	2435	7.19	20250409	0.89	Y	147760	500	54 억	176859	N	N	418	N	N
9	20250429	090857	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2640	25	2	0.96	1022340	390	5.09	2605	2640	2605	3395	1835	2615	2621.38	1.63	-196	2718	2666	2633	2581	2548	2650	2565	54	780	500	1670	5	1	10819866	286	-2.01	0.92	12	0.00	-1315.00	2859.00	8200	20240503	-67.80	2435	20250409	8.42	3530	-25.21	20250218	2435	8.42	20250409	8200	-67.80	20240503	2435	8.42	20250409	0.89	Y	147760	500	54 억	176859	N	N	418	N	N
10	20250428	160848	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2615	-45	5	-1.69	20244270	7669	90.92	2665	2685	2600	3455	1865	2660	2639.75	1.65	-688	2730	2695	2640	2605	2550	2712	2622	54	795	500	1700	5	1	10819866	283	-1.99	0.91	12	0.07	-1315.00	2859.00	8200	20240503	-68.11	2435	20250409	7.39	3530	-25.92	20250218	2435	7.39	20250409	8200	-68.11	20240503	2435	7.39	20250409	0.89	Y	147760	500	54 억	178842	N	N	418	N	N
11	20250428	150852	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2625	-35	5	-1.32	18474950	6995	82.93	2665	2685	2600	3455	1865	2660	2641.17	1.65	-541	2730	2695	2640	2605	2550	2712	2622	54	795	500	1700	5	1	10819866	284	-2.00	0.92	12	0.06	-1315.00	2859.00	8200	20240503	-67.99	2435	20250409	7.80	3530	-25.64	20250218	2435	7.80	20250409	8200	-67.99	20240503	2435	7.80	20250409	0.89	Y	147760	500	54 억	178842	N	N	534	N	N
12	20250428	140852	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2655	-5	5	-0.19	15554065	5885	69.77	2665	2685	2600	3455	1865	2660	2643.00	1.65	-679	2730	2695	2640	2605	2550	2712	2622	54	795	500	1700	5	1	10819866	287	-2.02	0.93	12	0.05	-1315.00	2859.00	8200	20240503	-67.62	2435	20250409	9.03	3530	-24.79	20250218	2435	9.03	20250409	8200	-67.62	20240503	2435	9.03	20250409	0.89	Y	147760	500	54 억	178842	N	N	534	N	N
13	20250428	130852	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2670	10	2	0.38	14566610	5512	65.35	2665	2685	2600	3455	1865	2660	2642.71	1.65	-685	2730	2695	2640	2605	2550	2712	2622	54	795	500	1700	5	1	10819866	289	-2.03	0.93	12	0.05	-1315.00	2859.00	8200	20240503	-67.44	2435	20250409	9.65	3530	-24.36	20250218	2435	9.65	20250409	8200	-67.44	20240503	2435	9.65	20250409	0.89	Y	147760	500	54 억	178842	N	N	534	N	N
14	20250428	120850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2685	25	2	0.94	13523000	5121	60.71	2665	2685	2600	3455	1865	2660	2640.70	1.65	-563	2730	2695	2640	2605	2550	2712	2622	54	795	500	1700	5	1	10819866	291	-2.04	0.94	12	0.05	-1315.00	2859.00	8200	20240503	-67.26	2435	20250409	10.27	3530	-23.94	20250218	2435	10.27	20250409	8200	-67.26	20240503	2435	10.27	20250409	0.89	Y	147760	500	54 억	178842	N	N	534	N	N
15	20250428	110850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2665	5	2	0.19	5977775	2250	26.67	2665	2665	2625	3455	1865	2660	2656.79	1.65	-656	2730	2695	2640	2605	2550	2712	2622	54	795	500	1700	5	1	10819866	288	-2.03	0.93	12	0.02	-1315.00	2859.00	8200	20240503	-67.50	2435	20250409	9.45	3530	-24.50	20250218	2435	9.45	20250409	8200	-67.50	20240503	2435	9.45	20250409	0.89	Y	147760	500	54 억	178842	N	N	534	N	N
16	20250428	100848	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2660	0	3	0.00	5729025	2156	25.56	2665	2665	2625	3455	1865	2660	2657.25	1.65	-646	2730	2695	2640	2605	2550	2712	2622	54	795	500	1700	5	1	10819866	288	-2.02	0.93	12	0.02	-1315.00	2859.00	8200	20240503	-67.56	2435	20250409	9.24	3530	-24.65	20250218	2435	9.24	20250409	8200	-67.56	20240503	2435	9.24	20250409	0.89	Y	147760	500	54 억	178842	N	N	534	N	N
17	20250428	090851	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2635	-25	5	-0.94	2001465	753	8.93	2665	2665	2625	3455	1865	2660	2657.99	1.65	-181	2730	2695	2640	2605	2550	2712	2622	54	795	500	1700	5	1	10819866	285	-2.00	0.92	12	0.01	-1315.00	2859.00	8200	20240503	-67.87	2435	20250409	8.21	3530	-25.35	20250218	2435	8.21	20250409	8200	-67.87	20240503	2435	8.21	20250409	0.89	Y	147760	500	54 억	178842	N	N	534	N	N
18	20250425	160847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2660	50	2	1.92	22085545	8435	84.63	2610	2675	2585	3390	1830	2610	2618.32	1.76	-714	2726	2667	2616	2557	2506	2642	2532	54	780	500	1670	5	1	10819866	288	-2.02	0.93	12	0.08	-1315.00	2859.00	8200	20240503	-67.56	2435	20250409	9.24	3530	-24.65	20250218	2435	9.24	20250409	8200	-67.56	20240503	2435	9.24	20250409	0.91	Y	147760	500	54 억	190050	N	N	534	N	N
19	20250425	150853	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2645	35	2	1.34	21012725	8031	80.58	2610	2675	2585	3390	1830	2610	2616.45	1.76	-614	2726	2667	2616	2557	2506	2642	2532	54	780	500	1670	5	1	10819866	286	-2.01	0.93	12	0.07	-1315.00	2859.00	8200	20240503	-67.74	2435	20250409	8.62	3530	-25.07	20250218	2435	8.62	20250409	8200	-67.74	20240503	2435	8.62	20250409	0.91	Y	147760	500	54 억	190050	N	N	1540	N	N
20	20250425	140852	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2645	35	2	1.34	20617155	7882	79.08	2610	2675	2585	3390	1830	2610	2615.73	1.76	-614	2726	2667	2616	2557	2506	2642	2532	54	780	500	1670	5	1	10819866	286	-2.01	0.93	12	0.07	-1315.00	2859.00	8200	20240503	-67.74	2435	20250409	8.62	3530	-25.07	20250218	2435	8.62	20250409	8200	-67.74	20240503	2435	8.62	20250409	0.91	Y	147760	500	54 억	190050	N	N	1540	N	N
21	20250425	130854	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2640	30	2	1.15	19036445	7284	73.08	2610	2675	2585	3390	1830	2610	2613.46	1.76	-372	2726	2667	2616	2557	2506	2642	2532	54	780	500	1670	5	1	10819866	286	-2.01	0.92	12	0.07	-1315.00	2859.00	8200	20240503	-67.80	2435	20250409	8.42	3530	-25.21	20250218	2435	8.42	20250409	8200	-67.80	20240503	2435	8.42	20250409	0.91	Y	147760	500	54 억	190050	N	N	1540	N	N
22	20250425	120850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2630	20	2	0.77	12497875	4800	48.16	2610	2630	2585	3390	1830	2610	2603.72	1.76	-397	2726	2667	2616	2557	2506	2642	2532	54	780	500	1670	5	1	10819866	285	-2.00	0.92	12	0.04	-1315.00	2859.00	8200	20240503	-67.93	2435	20250409	8.01	3530	-25.50	20250218	2435	8.01	20250409	8200	-67.93	20240503	2435	8.01	20250409	0.91	Y	147760	500	54 억	190050	N	N	1540	N	N
23	20250425	110851	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2610	0	3	0.00	5195265	1997	20.04	2610	2630	2590	3390	1830	2610	2601.53	1.76	-554	2726	2667	2616	2557	2506	2642	2532	54	780	500	1670	5	1	10819866	282	-1.98	0.91	12	0.02	-1315.00	2859.00	8200	20240503	-68.17	2435	20250409	7.19	3530	-26.06	20250218	2435	7.19	20250409	8200	-68.17	20240503	2435	7.19	20250409	0.91	Y	147760	500	54 억	190050	N	N	1540	N	N
24	20250425	100850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2610	0	3	0.00	800870	306	3.07	2610	2630	2600	3390	1830	2610	2617.22	1.76	-83	2726	2667	2616	2557	2506	2642	2532	54	780	500	1670	5	1	10819866	282	-1.98	0.91	12	0.00	-1315.00	2859.00	8200	20240503	-68.17	2435	20250409	7.19	3530	-26.06	20250218	2435	7.19	20250409	8200	-68.17	20240503	2435	7.19	20250409	0.91	Y	147760	500	54 억	190050	N	N	1540	N	N
25	20250425	090854	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2610	0	3	0.00	39150	15	0.15	2610	2610	2610	3390	1830	2610	2610.00	1.76	0	2726	2667	2616	2557	2506	2642	2532	54	780	500	1670	5	1	10819866	282	-1.98	0.91	12	0.00	-1315.00	2859.00	8200	20240503	-68.17	2435	20250409	7.19	3530	-26.06	20250218	2435	7.19	20250409	8200	-68.17	20240503	2435	7.19	20250409	0.91	Y	147760	500	54 억	190050	N	N	1540	N	N
26	20250424	160838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2610	-5	5	-0.19	26028990	9966	69.15	2620	2675	2565	3395	1835	2615	2611.78	1.77	-1561	2738	2676	2618	2556	2498	2707	2587	54	780	500	1670	5	1	10819866	282	-1.98	0.91	12	0.09	-1315.00	2859.00	8200	20240503	-68.17	2435	20250409	7.19	3530	-26.06	20250218	2435	7.19	20250409	8200	-68.17	20240503	2435	7.19	20250409	0.91	Y	147760	500	54 억	191594	N	N	1540	N	N
27	20250424	150849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2615	0	3	0.00	25569180	9790	67.93	2620	2675	2565	3395	1835	2615	2611.77	1.77	-1531	2738	2676	2618	2556	2498	2707	2587	54	780	500	1670	5	1	10819866	283	-1.99	0.91	12	0.09	-1315.00	2859.00	8200	20240503	-68.11	2435	20250409	7.39	3530	-25.92	20250218	2435	7.39	20250409	8200	-68.11	20240503	2435	7.39	20250409	0.91	Y	147760	500	54 억	191594	N	N	445	N	N
28	20250424	140849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2600	-15	5	-0.57	23253720	8894	61.71	2620	2675	2590	3395	1835	2615	2614.54	1.77	-1491	2738	2676	2618	2556	2498	2707	2587	54	780	500	1670	5	1	10819866	281	-1.98	0.91	12	0.08	-1315.00	2859.00	8200	20240503	-68.29	2435	20250409	6.78	3530	-26.35	20250218	2435	6.78	20250409	8200	-68.29	20240503	2435	6.78	20250409	0.91	Y	147760	500	54 억	191594	N	N	445	N	N
29	20250424	130848	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2600	-15	5	-0.57	19146590	7312	50.74	2620	2675	2600	3395	1835	2615	2618.52	1.77	-1343	2738	2676	2618	2556	2498	2707	2587	54	780	500	1670	5	1	10819866	281	-1.98	0.91	12	0.07	-1315.00	2859.00	8200	20240503	-68.29	2435	20250409	6.78	3530	-26.35	20250218	2435	6.78	20250409	8200	-68.29	20240503	2435	6.78	20250409	0.91	Y	147760	500	54 억	191594	N	N	445	N	N
30	20250424	120846	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2615	0	3	0.00	14516905	5539	38.43	2620	2675	2610	3395	1835	2615	2620.85	1.77	-797	2738	2676	2618	2556	2498	2707	2587	54	780	500	1670	5	1	10819866	283	-1.99	0.91	12	0.05	-1315.00	2859.00	8200	20240503	-68.11	2435	20250409	7.39	3530	-25.92	20250218	2435	7.39	20250409	8200	-68.11	20240503	2435	7.39	20250409	0.91	Y	147760	500	54 억	191594	N	N	445	N	N
31	20250424	110848	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2615	0	3	0.00	13900635	5303	36.80	2620	2675	2610	3395	1835	2615	2621.28	1.77	-666	2738	2676	2618	2556	2498	2707	2587	54	780	500	1670	5	1	10819866	283	-1.99	0.91	12	0.05	-1315.00	2859.00	8200	20240503	-68.11	2435	20250409	7.39	3530	-25.92	20250218	2435	7.39	20250409	8200	-68.11	20240503	2435	7.39	20250409	0.91	Y	147760	500	54 억	191594	N	N	445	N	N
32	20250424	100846	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2615	0	3	0.00	8603590	3279	22.75	2620	2675	2615	3395	1835	2615	2623.85	1.77	-567	2738	2676	2618	2556	2498	2707	2587	54	780	500	1670	5	1	10819866	283	-1.99	0.91	12	0.03	-1315.00	2859.00	8200	20240503	-68.11	2435	20250409	7.39	3530	-25.92	20250218	2435	7.39	20250409	8200	-68.11	20240503	2435	7.39	20250409	0.91	Y	147760	500	54 억	191594	N	N	445	N	N
33	20250424	090853	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2635	20	2	0.76	2375050	900	6.24	2620	2675	2615	3395	1835	2615	2638.94	1.77	-286	2738	2676	2618	2556	2498	2707	2587	54	780	500	1670	5	1	10819866	285	-2.00	0.92	12	0.01	-1315.00	2859.00	8200	20240503	-67.87	2435	20250409	8.21	3530	-25.35	20250218	2435	8.21	20250409	8200	-67.87	20240503	2435	8.21	20250409	0.91	Y	147760	500	54 억	191594	N	N	445	N	N
34	20250423	160831	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2615	-20	5	-0.76	37315880	14211	228.40	2560	2680	2560	3425	1845	2635	2625.84	1.77	-301	2721	2677	2656	2612	2591	2667	2602	54	790	500	1680	5	1	10819866	283	-1.99	0.91	12	0.13	-1315.00	2859.00	8200	20240503	-68.11	2435	20250409	7.39	3530	-25.92	20250218	2435	7.39	20250409	8200	-68.11	20240503	2435	7.39	20250409	0.91	Y	147760	500	54 억	191895	N	N	445	N	N
35	20250423	150846	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2620	-15	5	-0.57	35389955	13476	216.59	2560	2680	2560	3425	1845	2635	2626.15	1.77	186	2721	2677	2656	2612	2591	2667	2602	54	790	500	1680	5	1	10819866	283	-1.99	0.92	12	0.12	-1315.00	2859.00	8200	20240503	-68.05	2435	20250409	7.60	3530	-25.78	20250218	2435	7.60	20250409	8200	-68.05	20240503	2435	7.60	20250409	0.91	Y	147760	500	54 억	191895	N	N	552	N	N
36	20250423	140846	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2630	-5	5	-0.19	32333705	12313	197.89	2560	2680	2560	3425	1845	2635	2625.98	1.77	151	2721	2677	2656	2612	2591	2667	2602	54	790	500	1680	5	1	10819866	285	-2.00	0.92	12	0.11	-1315.00	2859.00	8200	20240503	-67.93	2435	20250409	8.01	3530	-25.50	20250218	2435	8.01	20250409	8200	-67.93	20240503	2435	8.01	20250409	0.91	Y	147760	500	54 억	191895	N	N	552	N	N
37	20250423	130843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2635	0	3	0.00	31152635	11865	190.69	2560	2680	2560	3425	1845	2635	2625.59	1.77	124	2721	2677	2656	2612	2591	2667	2602	54	790	500	1680	5	1	10819866	285	-2.00	0.92	12	0.11	-1315.00	2859.00	8200	20240503	-67.87	2435	20250409	8.21	3530	-25.35	20250218	2435	8.21	20250409	8200	-67.87	20240503	2435	8.21	20250409	0.91	Y	147760	500	54 억	191895	N	N	552	N	N
38	20250423	120847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	15	2	0.57	25537025	9722	156.25	2560	2680	2560	3425	1845	2635	2626.73	1.77	6	2721	2677	2656	2612	2591	2667	2602	54	790	500	1680	5	1	10819866	287	-2.02	0.93	12	0.09	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.91	Y	147760	500	54 억	191895	N	N	552	N	N
39	20250423	110847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	15	2	0.57	24965960	9507	152.80	2560	2680	2560	3425	1845	2635	2626.06	1.77	102	2721	2677	2656	2612	2591	2667	2602	54	790	500	1680	5	1	10819866	287	-2.02	0.93	12	0.09	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.91	Y	147760	500	54 억	191895	N	N	552	N	N
40	20250423	100849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2670	35	2	1.33	24598520	9369	150.58	2560	2680	2560	3425	1845	2635	2625.52	1.77	120	2721	2677	2656	2612	2591	2667	2602	54	790	500	1680	5	1	10819866	289	-2.03	0.93	12	0.09	-1315.00	2859.00	8200	20240503	-67.44	2435	20250409	9.65	3530	-24.36	20250218	2435	9.65	20250409	8200	-67.44	20240503	2435	9.65	20250409	0.91	Y	147760	500	54 억	191895	N	N	552	N	N
41	20250423	090853	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2655	20	2	0.76	10878720	4213	67.71	2560	2655	2560	3425	1845	2635	2582.18	1.77	151	2721	2677	2656	2612	2591	2667	2602	54	790	500	1680	5	1	10819866	287	-2.02	0.93	12	0.04	-1315.00	2859.00	8200	20240503	-67.62	2435	20250409	9.03	3530	-24.79	20250218	2435	9.03	20250409	8200	-67.62	20240503	2435	9.03	20250409	0.91	Y	147760	500	54 억	191895	N	N	552	N	N
42	20250422	160827	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2635	-80	5	-2.95	16659040	6222	73.51	2700	2700	2635	3525	1905	2715	2677.44	1.78	-177	2821	2767	2716	2662	2611	2795	2690	54	810	500	1730	5	1	10819866	285	-2.00	0.92	12	0.06	-1315.00	2859.00	8200	20240503	-67.87	2435	20250409	8.21	3530	-25.35	20250218	2435	8.21	20250409	8200	-67.87	20240503	2435	8.21	20250409	0.91	Y	147760	500	54 억	192072	N	N	552	N	N
43	20250422	150842	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	-65	5	-2.39	14430870	5379	63.55	2700	2700	2645	3525	1905	2715	2682.82	1.78	-348	2821	2767	2716	2662	2611	2795	2690	54	810	500	1730	5	1	10819866	287	-2.02	0.93	12	0.05	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.91	Y	147760	500	54 억	192072	N	N	0	N	N
44	20250422	140842	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2670	-45	5	-1.66	13294605	4951	58.49	2700	2700	2660	3525	1905	2715	2685.24	1.78	-181	2821	2767	2716	2662	2611	2795	2690	54	810	500	1730	5	1	10819866	289	-2.03	0.93	12	0.05	-1315.00	2859.00	8200	20240503	-67.44	2435	20250409	9.65	3530	-24.36	20250218	2435	9.65	20250409	8200	-67.44	20240503	2435	9.65	20250409	0.91	Y	147760	500	54 억	192072	N	N	0	N	N
45	20250422	130839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2680	-35	5	-1.29	11415255	4247	50.18	2700	2700	2675	3525	1905	2715	2687.84	1.78	-577	2821	2767	2716	2662	2611	2795	2690	54	810	500	1730	5	1	10819866	290	-2.04	0.94	12	0.04	-1315.00	2859.00	8200	20240503	-67.32	2435	20250409	10.06	3530	-24.08	20250218	2435	10.06	20250409	8200	-67.32	20240503	2435	10.06	20250409	0.91	Y	147760	500	54 억	192072	N	N	0	N	N
46	20250422	120842	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2685	-30	5	-1.10	10444490	3885	45.90	2700	2700	2675	3525	1905	2715	2688.41	1.78	-411	2821	2767	2716	2662	2611	2795	2690	54	810	500	1730	5	1	10819866	291	-2.04	0.94	12	0.04	-1315.00	2859.00	8200	20240503	-67.26	2435	20250409	10.27	3530	-23.94	20250218	2435	10.27	20250409	8200	-67.26	20240503	2435	10.27	20250409	0.91	Y	147760	500	54 억	192072	N	N	0	N	N
47	20250422	110840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2695	-20	5	-0.74	3033865	1127	13.32	2700	2700	2675	3525	1905	2715	2691.98	1.78	-260	2821	2767	2716	2662	2611	2795	2690	54	810	500	1730	5	1	10819866	292	-2.05	0.94	12	0.01	-1315.00	2859.00	8200	20240503	-67.13	2435	20250409	10.68	3530	-23.65	20250218	2435	10.68	20250409	8200	-67.13	20240503	2435	10.68	20250409	0.91	Y	147760	500	54 억	192072	N	N	0	N	N
48	20250422	100841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2690	-25	5	-0.92	1437605	534	6.31	2700	2700	2675	3525	1905	2715	2692.14	1.78	-90	2821	2767	2716	2662	2611	2795	2690	54	810	500	1730	5	1	10819866	291	-2.05	0.94	12	0.00	-1315.00	2859.00	8200	20240503	-67.20	2435	20250409	10.47	3530	-23.80	20250218	2435	10.47	20250409	8200	-67.20	20240503	2435	10.47	20250409	0.91	Y	147760	500	54 억	192072	N	N	0	N	N
49	20250422	090843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2690	-25	5	-0.92	361555	134	1.58	2700	2700	2685	3525	1905	2715	2698.17	1.78	-20	2821	2767	2716	2662	2611	2795	2690	54	810	500	1730	5	1	10819866	291	-2.05	0.94	12	0.00	-1315.00	2859.00	8200	20240503	-67.20	2435	20250409	10.47	3530	-23.80	20250218	2435	10.47	20250409	8200	-67.20	20240503	2435	10.47	20250409	0.91	Y	147760	500	54 억	192072	N	N	0	N	N
50	20250421	160823	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2715	15	2	0.56	22839151	8424	240.41	2700	2770	2665	3510	1890	2700	2711.20	1.79	-1094	2770	2735	2680	2645	2590	2707	2617	54	810	500	1720	5	1	10819866	294	-2.06	0.95	12	0.08	-1315.00	2859.00	8200	20240503	-66.89	2435	20250409	11.50	3530	-23.09	20250218	2435	11.50	20250409	8200	-66.89	20240503	2435	11.50	20250409	0.91	Y	147760	500	54 억	193172	N	N	0	N	N
51	20250421	150838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2715	15	2	0.56	22355861	8246	235.33	2700	2770	2665	3510	1890	2700	2711.12	1.79	-1081	2770	2735	2680	2645	2590	2707	2617	54	810	500	1720	5	1	10819866	294	-2.06	0.95	12	0.08	-1315.00	2859.00	8200	20240503	-66.89	2435	20250409	11.50	3530	-23.09	20250218	2435	11.50	20250409	8200	-66.89	20240503	2435	11.50	20250409	0.91	Y	147760	500	54 억	193172	N	N	0	N	N
52	20250421	140838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2720	20	2	0.74	13070456	4830	137.84	2700	2770	2665	3510	1890	2700	2706.10	1.79	-977	2770	2735	2680	2645	2590	2707	2617	54	810	500	1720	5	1	10819866	294	-2.07	0.95	12	0.04	-1315.00	2859.00	8200	20240503	-66.83	2435	20250409	11.70	3530	-22.95	20250218	2435	11.70	20250409	8200	-66.83	20240503	2435	11.70	20250409	0.91	Y	147760	500	54 억	193172	N	N	0	N	N
53	20250421	130837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2705	5	2	0.19	10481416	3877	110.64	2700	2770	2665	3510	1890	2700	2703.49	1.79	-898	2770	2735	2680	2645	2590	2707	2617	54	810	500	1720	5	1	10819866	293	-2.06	0.95	12	0.04	-1315.00	2859.00	8200	20240503	-67.01	2435	20250409	11.09	3530	-23.37	20250218	2435	11.09	20250409	8200	-67.01	20240503	2435	11.09	20250409	0.91	Y	147760	500	54 억	193172	N	N	0	N	N
54	20250421	120837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2705	5	2	0.19	7641991	2826	80.65	2700	2770	2665	3510	1890	2700	2704.17	1.79	-708	2770	2735	2680	2645	2590	2707	2617	54	810	500	1720	5	1	10819866	293	-2.06	0.95	12	0.03	-1315.00	2859.00	8200	20240503	-67.01	2435	20250409	11.09	3530	-23.37	20250218	2435	11.09	20250409	8200	-67.01	20240503	2435	11.09	20250409	0.91	Y	147760	500	54 억	193172	N	N	0	N	N
55	20250421	110837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2705	5	2	0.19	6111036	2260	64.50	2700	2770	2665	3510	1890	2700	2704.00	1.79	-631	2770	2735	2680	2645	2590	2707	2617	54	810	500	1720	5	1	10819866	293	-2.06	0.95	12	0.02	-1315.00	2859.00	8200	20240503	-67.01	2435	20250409	11.09	3530	-23.37	20250218	2435	11.09	20250409	8200	-67.01	20240503	2435	11.09	20250409	0.91	Y	147760	500	54 억	193172	N	N	0	N	N
56	20250421	100832	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2710	10	2	0.37	5558161	2055	58.65	2700	2770	2665	3510	1890	2700	2704.70	1.79	-538	2770	2735	2680	2645	2590	2707	2617	54	810	500	1720	5	1	10819866	293	-2.06	0.95	12	0.02	-1315.00	2859.00	8200	20240503	-66.95	2435	20250409	11.29	3530	-23.23	20250218	2435	11.29	20250409	8200	-66.95	20240503	2435	11.29	20250409	0.91	Y	147760	500	54 억	193172	N	N	0	N	N
57	20250421	090859	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2700	0	3	0.00	2122250	782	22.32	2700	2770	2700	3510	1890	2700	2713.87	1.79	-70	2770	2735	2680	2645	2590	2707	2617	54	810	500	1720	5	1	10819866	292	-2.05	0.94	12	0.01	-1315.00	2859.00	8200	20240503	-67.07	2435	20250409	10.88	3530	-23.51	20250218	2435	10.88	20250409	8200	-67.07	20240503	2435	10.88	20250409	0.91	Y	147760	500	54 억	193172	N	N	0	N	N
58	20250418	160823	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2700	50	2	1.89	9158200	3440	44.34	2715	2715	2625	3445	1855	2650	2662.27	1.78	609	2733	2691	2648	2606	2563	2670	2585	54	795	500	1690	5	1	10819866	292	-2.05	0.94	12	0.03	-1315.00	2859.00	8200	20240503	-67.07	2435	20250409	10.88	3530	-23.51	20250218	2435	10.88	20250409	8200	-67.07	20240503	2435	10.88	20250409	0.91	Y	147760	500	54 억	192576	N	N	0	N	N
59	20250418	150834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2700	50	2	1.89	9139300	3433	44.25	2715	2715	2625	3445	1855	2650	2662.19	1.78	602	2733	2691	2648	2606	2563	2670	2585	54	795	500	1690	5	1	10819866	292	-2.05	0.94	12	0.03	-1315.00	2859.00	8200	20240503	-67.07	2435	20250409	10.88	3530	-23.51	20250218	2435	10.88	20250409	8200	-67.07	20240503	2435	10.88	20250409	0.91	Y	147760	500	54 억	192576	N	N	0	N	N
60	20250418	140838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2700	50	2	1.89	8415540	3164	40.78	2715	2715	2625	3445	1855	2650	2659.78	1.78	565	2733	2691	2648	2606	2563	2670	2585	54	795	500	1690	5	1	10819866	292	-2.05	0.94	12	0.03	-1315.00	2859.00	8200	20240503	-67.07	2435	20250409	10.88	3530	-23.51	20250218	2435	10.88	20250409	8200	-67.07	20240503	2435	10.88	20250409	0.91	Y	147760	500	54 억	192576	N	N	0	N	N
61	20250418	130835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2705	55	2	2.08	8020795	3018	38.90	2715	2715	2625	3445	1855	2650	2657.65	1.78	552	2733	2691	2648	2606	2563	2670	2585	54	795	500	1690	5	1	10819866	293	-2.06	0.95	12	0.03	-1315.00	2859.00	8200	20240503	-67.01	2435	20250409	11.09	3530	-23.37	20250218	2435	11.09	20250409	8200	-67.01	20240503	2435	11.09	20250409	0.91	Y	147760	500	54 억	192576	N	N	0	N	N
62	20250418	120833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2700	50	2	1.89	7494380	2823	36.39	2715	2715	2625	3445	1855	2650	2654.76	1.78	559	2733	2691	2648	2606	2563	2670	2585	54	795	500	1690	5	1	10819866	292	-2.05	0.94	12	0.03	-1315.00	2859.00	8200	20240503	-67.07	2435	20250409	10.88	3530	-23.51	20250218	2435	10.88	20250409	8200	-67.07	20240503	2435	10.88	20250409	0.91	Y	147760	500	54 억	192576	N	N	0	N	N
63	20250418	110837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2685	35	2	1.32	5829435	2206	28.44	2715	2715	2625	3445	1855	2650	2642.54	1.78	609	2733	2691	2648	2606	2563	2670	2585	54	795	500	1690	5	1	10819866	291	-2.04	0.94	12	0.02	-1315.00	2859.00	8200	20240503	-67.26	2435	20250409	10.27	3530	-23.94	20250218	2435	10.27	20250409	8200	-67.26	20240503	2435	10.27	20250409	0.91	Y	147760	500	54 억	192576	N	N	0	N	N
64	20250418	100837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2675	25	2	0.94	5377275	2038	26.27	2715	2715	2625	3445	1855	2650	2638.51	1.78	642	2733	2691	2648	2606	2563	2670	2585	54	795	500	1690	5	1	10819866	289	-2.03	0.94	12	0.02	-1315.00	2859.00	8200	20240503	-67.38	2435	20250409	9.86	3530	-24.22	20250218	2435	9.86	20250409	8200	-67.38	20240503	2435	9.86	20250409	0.91	Y	147760	500	54 억	192576	N	N	0	N	N
65	20250418	090841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2630	-20	5	-0.75	676250	256	3.30	2715	2715	2630	3445	1855	2650	2641.60	1.78	-253	2733	2691	2648	2606	2563	2670	2585	54	795	500	1690	5	1	10819866	285	-2.00	0.92	12	0.00	-1315.00	2859.00	8200	20240503	-67.93	2435	20250409	8.01	3530	-25.50	20250218	2435	8.01	20250409	8200	-67.93	20240503	2435	8.01	20250409	0.91	Y	147760	500	54 억	192576	N	N	0	N	N
66	20250417	160829	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	55	2	2.12	20471215	7758	84.08	2690	2690	2605	3370	1820	2595	2638.72	1.79	-794	2835	2715	2645	2525	2455	2680	2490	54	775	500	1660	5	1	10819866	287	-2.02	0.93	12	0.07	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.92	Y	147760	500	54 억	193407	N	N	0	N	N
67	20250417	150837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2645	50	2	1.93	12427710	4722	51.18	2690	2690	2605	3370	1820	2595	2631.87	1.79	-1300	2835	2715	2645	2525	2455	2680	2490	54	775	500	1660	5	1	10819866	286	-2.01	0.93	12	0.04	-1315.00	2859.00	8200	20240503	-67.74	2435	20250409	8.62	3530	-25.07	20250218	2435	8.62	20250409	8200	-67.74	20240503	2435	8.62	20250409	0.92	Y	147760	500	54 억	193407	N	N	0	N	N
68	20250417	140839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2640	45	2	1.73	11325505	4305	46.66	2690	2690	2605	3370	1820	2595	2630.78	1.79	-1198	2835	2715	2645	2525	2455	2680	2490	54	775	500	1660	5	1	10819866	286	-2.01	0.92	12	0.04	-1315.00	2859.00	8200	20240503	-67.80	2435	20250409	8.42	3530	-25.21	20250218	2435	8.42	20250409	8200	-67.80	20240503	2435	8.42	20250409	0.92	Y	147760	500	54 억	193407	N	N	0	N	N
69	20250417	130837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2640	45	2	1.73	9756935	3707	40.18	2690	2690	2605	3370	1820	2595	2632.03	1.79	-1269	2835	2715	2645	2525	2455	2680	2490	54	775	500	1660	5	1	10819866	286	-2.01	0.92	12	0.03	-1315.00	2859.00	8200	20240503	-67.80	2435	20250409	8.42	3530	-25.21	20250218	2435	8.42	20250409	8200	-67.80	20240503	2435	8.42	20250409	0.92	Y	147760	500	54 억	193407	N	N	0	N	N
70	20250417	120836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	55	2	2.12	8719385	3313	35.91	2690	2690	2605	3370	1820	2595	2631.87	1.79	-1324	2835	2715	2645	2525	2455	2680	2490	54	775	500	1660	5	1	10819866	287	-2.02	0.93	12	0.03	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.92	Y	147760	500	54 억	193407	N	N	0	N	N
71	20250417	110835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2630	35	2	1.35	5890630	2242	24.30	2690	2690	2605	3370	1820	2595	2627.40	1.79	-1318	2835	2715	2645	2525	2455	2680	2490	54	775	500	1660	5	1	10819866	285	-2.00	0.92	12	0.02	-1315.00	2859.00	8200	20240503	-67.93	2435	20250409	8.01	3530	-25.50	20250218	2435	8.01	20250409	8200	-67.93	20240503	2435	8.01	20250409	0.92	Y	147760	500	54 억	193407	N	N	0	N	N
72	20250417	100835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2640	45	2	1.73	5076645	1932	20.94	2690	2690	2605	3370	1820	2595	2627.66	1.79	-1382	2835	2715	2645	2525	2455	2680	2490	54	775	500	1660	5	1	10819866	286	-2.01	0.92	12	0.02	-1315.00	2859.00	8200	20240503	-67.80	2435	20250409	8.42	3530	-25.21	20250218	2435	8.42	20250409	8200	-67.80	20240503	2435	8.42	20250409	0.92	Y	147760	500	54 억	193407	N	N	0	N	N
73	20250417	090839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2610	15	2	0.58	1162290	445	4.82	2690	2690	2605	3370	1820	2595	2611.89	1.79	-173	2835	2715	2645	2525	2455	2680	2490	54	775	500	1660	5	1	10819866	282	-1.98	0.91	12	0.00	-1315.00	2859.00	8200	20240503	-68.17	2435	20250409	7.19	3530	-26.06	20250218	2435	7.19	20250409	8200	-68.17	20240503	2435	7.19	20250409	0.92	Y	147760	500	54 억	193407	N	N	0	N	N
74	20250416	160826	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2595	-55	5	-2.08	24132775	9227	135.27	2620	2765	2575	3445	1855	2650	2615.45	1.80	-901	2826	2737	2671	2582	2516	2782	2627	54	795	500	1690	5	1	10819866	281	-1.97	0.91	12	0.09	-1315.00	2859.00	8200	20240503	-68.35	2435	20250409	6.57	3530	-26.49	20250218	2435	6.57	20250409	8200	-68.35	20240503	2435	6.57	20250409	0.94	Y	147760	500	54 억	194377	N	N	0	N	N
75	20250416	150836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2610	-40	5	-1.51	22511825	8603	126.13	2620	2765	2575	3445	1855	2650	2616.74	1.80	-629	2826	2737	2671	2582	2516	2782	2627	54	795	500	1690	5	1	10819866	282	-1.98	0.91	12	0.08	-1315.00	2859.00	8200	20240503	-68.17	2435	20250409	7.19	3530	-26.06	20250218	2435	7.19	20250409	8200	-68.17	20240503	2435	7.19	20250409	0.94	Y	147760	500	54 억	194377	N	N	0	N	N
76	20250416	140835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2635	-15	5	-0.57	22099795	8445	123.81	2620	2765	2575	3445	1855	2650	2616.91	1.80	-560	2826	2737	2671	2582	2516	2782	2627	54	795	500	1690	5	1	10819866	285	-2.00	0.92	12	0.08	-1315.00	2859.00	8200	20240503	-67.87	2435	20250409	8.21	3530	-25.35	20250218	2435	8.21	20250409	8200	-67.87	20240503	2435	8.21	20250409	0.94	Y	147760	500	54 억	194377	N	N	0	N	N
77	20250416	130833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2575	-75	5	-2.83	20304160	7754	113.68	2620	2765	2575	3445	1855	2650	2618.54	1.80	-339	2826	2737	2671	2582	2516	2782	2627	54	795	500	1690	5	1	10819866	279	-1.96	0.90	12	0.07	-1315.00	2859.00	8200	20240503	-68.60	2435	20250409	5.75	3530	-27.05	20250218	2435	5.75	20250409	8200	-68.60	20240503	2435	5.75	20250409	0.94	Y	147760	500	54 억	194377	N	N	0	N	N
78	20250416	120836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2605	-45	5	-1.70	17010435	6485	95.07	2620	2765	2590	3445	1855	2650	2623.04	1.80	-234	2826	2737	2671	2582	2516	2782	2627	54	795	500	1690	5	1	10819866	282	-1.98	0.91	12	0.06	-1315.00	2859.00	8200	20240503	-68.23	2435	20250409	6.98	3530	-26.20	20250218	2435	6.98	20250409	8200	-68.23	20240503	2435	6.98	20250409	0.94	Y	147760	500	54 억	194377	N	N	0	N	N
79	20250416	110834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2600	-50	5	-1.89	15539980	5919	86.78	2620	2765	2590	3445	1855	2650	2625.44	1.80	-90	2826	2737	2671	2582	2516	2782	2627	54	795	500	1690	5	1	10819866	281	-1.98	0.91	12	0.05	-1315.00	2859.00	8200	20240503	-68.29	2435	20250409	6.78	3530	-26.35	20250218	2435	6.78	20250409	8200	-68.29	20240503	2435	6.78	20250409	0.94	Y	147760	500	54 억	194377	N	N	0	N	N
80	20250416	100833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2590	-60	5	-2.26	15503450	5905	86.57	2620	2765	2590	3445	1855	2650	2625.48	1.80	-79	2826	2737	2671	2582	2516	2782	2627	54	795	500	1690	5	1	10819866	280	-1.97	0.91	12	0.05	-1315.00	2859.00	8200	20240503	-68.41	2435	20250409	6.37	3530	-26.63	20250218	2435	6.37	20250409	8200	-68.41	20240503	2435	6.37	20250409	0.94	Y	147760	500	54 억	194377	N	N	0	N	N
81	20250416	090841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	0	3	0.00	8822985	3344	49.03	2620	2765	2605	3445	1855	2650	2638.45	1.80	-140	2826	2737	2671	2582	2516	2782	2627	54	795	500	1690	5	1	10819866	287	-2.02	0.93	12	0.03	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.94	Y	147760	500	54 억	194377	N	N	0	N	N
82	20250415	160824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	25	2	0.95	18084385	6821	92.63	2625	2760	2605	3410	1840	2625	2651.28	1.80	-695	2725	2675	2590	2540	2455	2632	2497	54	785	500	1680	5	1	10819866	287	-2.02	0.93	12	0.06	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.97	Y	147760	500	54 억	195122	N	N	0	N	N
83	20250415	150833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2655	30	2	1.14	17592840	6635	90.10	2625	2760	2605	3410	1840	2625	2651.52	1.80	-651	2725	2675	2590	2540	2455	2632	2497	54	785	500	1680	5	1	10819866	287	-2.02	0.93	12	0.06	-1315.00	2859.00	8200	20240503	-67.62	2435	20250409	9.03	3530	-24.79	20250218	2435	9.03	20250409	8200	-67.62	20240503	2435	9.03	20250409	0.97	Y	147760	500	54 억	195122	N	N	0	N	N
84	20250415	140832	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	25	2	0.95	16986855	6406	86.99	2625	2760	2605	3410	1840	2625	2651.71	1.80	-715	2725	2675	2590	2540	2455	2632	2497	54	785	500	1680	5	1	10819866	287	-2.02	0.93	12	0.06	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.97	Y	147760	500	54 억	195122	N	N	0	N	N
85	20250415	130833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	25	2	0.95	16647655	6278	85.25	2625	2760	2605	3410	1840	2625	2651.74	1.80	-754	2725	2675	2590	2540	2455	2632	2497	54	785	500	1680	5	1	10819866	287	-2.02	0.93	12	0.06	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.97	Y	147760	500	54 억	195122	N	N	0	N	N
86	20250415	120831	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	25	2	0.95	13714885	5169	70.19	2625	2760	2605	3410	1840	2625	2653.30	1.80	62	2725	2675	2590	2540	2455	2632	2497	54	785	500	1680	5	1	10819866	287	-2.02	0.93	12	0.05	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.97	Y	147760	500	54 억	195122	N	N	0	N	N
87	20250415	110833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	25	2	0.95	12891130	4857	65.96	2625	2760	2605	3410	1840	2625	2654.13	1.80	-28	2725	2675	2590	2540	2455	2632	2497	54	785	500	1680	5	1	10819866	287	-2.02	0.93	12	0.04	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.97	Y	147760	500	54 억	195122	N	N	0	N	N
88	20250415	100832	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2650	25	2	0.95	11296480	4256	57.79	2625	2760	2605	3410	1840	2625	2654.25	1.80	42	2725	2675	2590	2540	2455	2632	2497	54	785	500	1680	5	1	10819866	287	-2.02	0.93	12	0.04	-1315.00	2859.00	8200	20240503	-67.68	2435	20250409	8.83	3530	-24.93	20250218	2435	8.83	20250409	8200	-67.68	20240503	2435	8.83	20250409	0.97	Y	147760	500	54 억	195122	N	N	0	N	N
89	20250415	090835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2665	40	2	1.52	6356570	2380	32.32	2625	2760	2625	3410	1840	2625	2670.83	1.80	14	2725	2675	2590	2540	2455	2632	2497	54	785	500	1680	5	1	10819866	288	-2.03	0.93	12	0.02	-1315.00	2859.00	8200	20240503	-67.50	2435	20250409	9.45	3530	-24.50	20250218	2435	9.45	20250409	8200	-67.50	20240503	2435	9.45	20250409	0.97	Y	147760	500	54 억	195122	N	N	0	N	N
90	20250414	160822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2625	55	2	2.14	19002125	7359	45.06	2640	2640	2505	3340	1800	2570	2582.16	1.80	571	2646	2607	2551	2512	2456	2627	2532	54	770	500	1640	5	1	10819866	284	-2.00	0.92	12	0.07	-1315.00	2859.00	8200	20240503	-67.99	2435	20250409	7.80	3530	-25.64	20250218	2435	7.80	20250409	8200	-67.99	20240503	2435	7.80	20250409	0.98	Y	147760	500	54 억	194587	N	N	0	N	N
91	20250414	150829	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2625	55	2	2.14	18755580	7265	44.48	2640	2640	2505	3340	1800	2570	2581.64	1.80	566	2646	2607	2551	2512	2456	2627	2532	54	770	500	1640	5	1	10819866	284	-2.00	0.92	12	0.07	-1315.00	2859.00	8200	20240503	-67.99	2435	20250409	7.80	3530	-25.64	20250218	2435	7.80	20250409	8200	-67.99	20240503	2435	7.80	20250409	0.98	Y	147760	500	54 억	194587	N	N	0	N	N
92	20250414	140828	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2625	55	2	2.14	17322390	6716	41.12	2640	2640	2505	3340	1800	2570	2579.27	1.80	332	2646	2607	2551	2512	2456	2627	2532	54	770	500	1640	5	1	10819866	284	-2.00	0.92	12	0.06	-1315.00	2859.00	8200	20240503	-67.99	2435	20250409	7.80	3530	-25.64	20250218	2435	7.80	20250409	8200	-67.99	20240503	2435	7.80	20250409	0.98	Y	147760	500	54 억	194587	N	N	0	N	N
93	20250414	130826	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2615	45	2	1.75	15047435	5846	35.79	2640	2640	2505	3340	1800	2570	2573.97	1.80	238	2646	2607	2551	2512	2456	2627	2532	54	770	500	1640	5	1	10819866	283	-1.99	0.91	12	0.05	-1315.00	2859.00	8200	20240503	-68.11	2435	20250409	7.39	3530	-25.92	20250218	2435	7.39	20250409	8200	-68.11	20240503	2435	7.39	20250409	0.98	Y	147760	500	54 억	194587	N	N	0	N	N
94	20250414	120829	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2615	45	2	1.75	13547140	5272	32.28	2640	2640	2505	3340	1800	2570	2569.64	1.80	210	2646	2607	2551	2512	2456	2627	2532	54	770	500	1640	5	1	10819866	283	-1.99	0.91	12	0.05	-1315.00	2859.00	8200	20240503	-68.11	2435	20250409	7.39	3530	-25.92	20250218	2435	7.39	20250409	8200	-68.11	20240503	2435	7.39	20250409	0.98	Y	147760	500	54 억	194587	N	N	0	N	N
95	20250414	110825	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2590	20	2	0.78	12232005	4765	29.18	2640	2640	2505	3340	1800	2570	2567.05	1.80	135	2646	2607	2551	2512	2456	2627	2532	54	770	500	1640	5	1	10819866	280	-1.97	0.91	12	0.04	-1315.00	2859.00	8200	20240503	-68.41	2435	20250409	6.37	3530	-26.63	20250218	2435	6.37	20250409	8200	-68.41	20240503	2435	6.37	20250409	0.98	Y	147760	500	54 억	194587	N	N	0	N	N
96	20250414	100827	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2590	20	2	0.78	11227715	4375	26.79	2640	2640	2505	3340	1800	2570	2566.33	1.80	91	2646	2607	2551	2512	2456	2627	2532	54	770	500	1640	5	1	10819866	280	-1.97	0.91	12	0.04	-1315.00	2859.00	8200	20240503	-68.41	2435	20250409	6.37	3530	-26.63	20250218	2435	6.37	20250409	8200	-68.41	20240503	2435	6.37	20250409	0.98	Y	147760	500	54 억	194587	N	N	0	N	N
97	20250414	090827	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2600	30	2	1.17	6873045	2683	16.43	2640	2640	2505	3340	1800	2570	2561.70	1.80	219	2646	2607	2551	2512	2456	2627	2532	54	770	500	1640	5	1	10819866	281	-1.98	0.91	12	0.02	-1315.00	2859.00	8200	20240503	-68.29	2435	20250409	6.78	3530	-26.35	20250218	2435	6.78	20250409	8200	-68.29	20240503	2435	6.78	20250409	0.98	Y	147760	500	54 억	194587	N	N	0	N	N
98	20250411	160818	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2570	45	2	1.78	41384157	16300	172.93	2495	2590	2495	3280	1770	2525	2538.91	1.76	3824	2705	2615	2565	2475	2425	2590	2450	54	755	500	1610	5	1	10819866	278	-1.95	0.90	12	0.15	-1315.00	2859.00	8200	20240503	-68.66	2435	20250409	5.54	3530	-27.20	20250218	2435	5.54	20250409	8200	-68.66	20240503	2435	5.54	20250409	0.98	Y	147760	500	54 억	190840	N	N	0	N	N
99	20250411	150826	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2585	60	2	2.38	38359932	15129	160.50	2495	2590	2495	3280	1770	2525	2535.52	1.76	3434	2705	2615	2565	2475	2425	2590	2450	54	755	500	1610	5	1	10819866	280	-1.97	0.90	12	0.14	-1315.00	2859.00	8200	20240503	-68.48	2435	20250409	6.16	3530	-26.77	20250218	2435	6.16	20250409	8200	-68.48	20240503	2435	6.16	20250409	0.98	Y	147760	500	54 억	190840	N	N	0	N	N
100	20250411	140824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2585	60	2	2.38	37959527	14974	158.86	2495	2590	2495	3280	1770	2525	2535.03	1.76	3339	2705	2615	2565	2475	2425	2590	2450	54	755	500	1610	5	1	10819866	280	-1.97	0.90	12	0.14	-1315.00	2859.00	8200	20240503	-68.48	2435	20250409	6.16	3530	-26.77	20250218	2435	6.16	20250409	8200	-68.48	20240503	2435	6.16	20250409	0.98	Y	147760	500	54 억	190840	N	N	0	N	N
101	20250411	130826	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2535	10	2	0.40	32492785	12852	136.35	2495	2590	2495	3280	1770	2525	2528.23	1.76	3311	2705	2615	2565	2475	2425	2590	2450	54	755	500	1610	5	1	10819866	274	-1.93	0.89	12	0.12	-1315.00	2859.00	8200	20240503	-69.09	2435	20250409	4.11	3530	-28.19	20250218	2435	4.11	20250409	8200	-69.09	20240503	2435	4.11	20250409	0.98	Y	147760	500	54 억	190840	N	N	0	N	N
102	20250411	120827	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2555	30	2	1.19	32037160	12672	134.44	2495	2590	2495	3280	1770	2525	2528.18	1.76	3144	2705	2615	2565	2475	2425	2590	2450	54	755	500	1610	5	1	10819866	276	-1.94	0.89	12	0.12	-1315.00	2859.00	8200	20240503	-68.84	2435	20250409	4.93	3530	-27.62	20250218	2435	4.93	20250409	8200	-68.84	20240503	2435	4.93	20250409	0.98	Y	147760	500	54 억	190840	N	N	0	N	N
103	20250411	110826	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2510	-15	5	-0.59	28284325	11175	118.56	2495	2590	2495	3280	1770	2525	2531.04	1.76	3113	2705	2615	2565	2475	2425	2590	2450	54	755	500	1610	5	1	10819866	272	-1.91	0.88	12	0.10	-1315.00	2859.00	8200	20240503	-69.39	2435	20250409	3.08	3530	-28.90	20250218	2435	3.08	20250409	8200	-69.39	20240503	2435	3.08	20250409	0.98	Y	147760	500	54 억	190840	N	N	0	N	N
104	20250411	100828	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2565	40	2	1.58	13158630	5174	54.89	2495	2590	2495	3280	1770	2525	2543.22	1.76	2369	2705	2615	2565	2475	2425	2590	2450	54	755	500	1610	5	1	10819866	278	-1.95	0.90	12	0.05	-1315.00	2859.00	8200	20240503	-68.72	2435	20250409	5.34	3530	-27.34	20250218	2435	5.34	20250409	8200	-68.72	20240503	2435	5.34	20250409	0.98	Y	147760	500	54 억	190840	N	N	0	N	N
105	20250411	090830	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2570	45	2	1.78	10568140	4169	44.23	2495	2590	2495	3280	1770	2525	2534.93	1.76	2466	2705	2615	2565	2475	2425	2590	2450	54	755	500	1610	5	1	10819866	278	-1.95	0.90	12	0.04	-1315.00	2859.00	8200	20240503	-68.66	2435	20250409	5.54	3530	-27.20	20250218	2435	5.54	20250409	8200	-68.66	20240503	2435	5.54	20250409	0.98	Y	147760	500	54 억	190840	N	N	0	N	N
106	20250410	160821	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2525	80	2	3.27	24596220	9424	78.54	2650	2655	2515	3175	1715	2445	2609.96	1.79	-2395	2565	2505	2470	2410	2375	2487	2392	54	730	500	1560	5	1	10819866	273	-1.92	0.88	12	0.09	-1315.00	2859.00	8200	20240503	-69.21	2435	20250409	3.70	3530	-28.47	20250218	2435	3.70	20250409	8200	-69.21	20240503	2435	3.70	20250409	0.99	Y	147760	500	54 억	193272	N	N	0	N	N
107	20250410	150825	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2545	100	2	4.09	23976695	9179	76.50	2650	2655	2515	3175	1715	2445	2612.12	1.79	-2249	2565	2505	2470	2410	2375	2487	2392	54	730	500	1560	5	1	10819866	275	-1.94	0.89	12	0.08	-1315.00	2859.00	8200	20240503	-68.96	2435	20250409	4.52	3530	-27.90	20250218	2435	4.52	20250409	8200	-68.96	20240503	2435	4.52	20250409	0.99	Y	147760	500	54 억	193272	N	N	0	N	N
108	20250410	140822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2540	95	2	3.89	21711585	8284	69.04	2650	2655	2515	3175	1715	2445	2620.91	1.79	-2012	2565	2505	2470	2410	2375	2487	2392	54	730	500	1560	5	1	10819866	275	-1.93	0.89	12	0.08	-1315.00	2859.00	8200	20240503	-69.02	2435	20250409	4.31	3530	-28.05	20250218	2435	4.31	20250409	8200	-69.02	20240503	2435	4.31	20250409	0.99	Y	147760	500	54 억	193272	N	N	0	N	N
109	20250410	130822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2575	130	2	5.32	18010035	6829	56.91	2650	2655	2570	3175	1715	2445	2637.29	1.79	-1691	2565	2505	2470	2410	2375	2487	2392	54	730	500	1560	5	1	10819866	279	-1.96	0.90	12	0.06	-1315.00	2859.00	8200	20240503	-68.60	2435	20250409	5.75	3530	-27.05	20250218	2435	5.75	20250409	8200	-68.60	20240503	2435	5.75	20250409	0.99	Y	147760	500	54 억	193272	N	N	0	N	N
110	20250410	120822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2600	155	2	6.34	17331715	6566	54.72	2650	2655	2575	3175	1715	2445	2639.62	1.79	-1731	2565	2505	2470	2410	2375	2487	2392	54	730	500	1560	5	1	10819866	281	-1.98	0.91	12	0.06	-1315.00	2859.00	8200	20240503	-68.29	2435	20250409	6.78	3530	-26.35	20250218	2435	6.78	20250409	8200	-68.29	20240503	2435	6.78	20250409	0.99	Y	147760	500	54 억	193272	N	N	0	N	N
111	20250410	110822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2590	145	2	5.93	16730855	6334	52.79	2650	2655	2575	3175	1715	2445	2641.44	1.79	-1714	2565	2505	2470	2410	2375	2487	2392	54	730	500	1560	5	1	10819866	280	-1.97	0.91	12	0.06	-1315.00	2859.00	8200	20240503	-68.41	2435	20250409	6.37	3530	-26.63	20250218	2435	6.37	20250409	8200	-68.41	20240503	2435	6.37	20250409	0.99	Y	147760	500	54 억	193272	N	N	0	N	N
112	20250410	100822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2600	155	2	6.34	16260080	6152	51.27	2650	2655	2575	3175	1715	2445	2643.06	1.79	-1820	2565	2505	2470	2410	2375	2487	2392	54	730	500	1560	5	1	10819866	281	-1.98	0.91	12	0.06	-1315.00	2859.00	8200	20240503	-68.29	2435	20250409	6.78	3530	-26.35	20250218	2435	6.78	20250409	8200	-68.29	20240503	2435	6.78	20250409	0.99	Y	147760	500	54 억	193272	N	N	0	N	N
113	20250410	090825	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2575	130	2	5.32	14793395	5589	46.58	2650	2655	2575	3175	1715	2445	2646.88	1.79	-1664	2565	2505	2470	2410	2375	2487	2392	54	730	500	1560	5	1	10819866	279	-1.96	0.90	12	0.05	-1315.00	2859.00	8200	20240503	-68.60	2435	20250409	5.75	3530	-27.05	20250218	2435	5.75	20250409	8200	-68.60	20240503	2435	5.75	20250409	0.99	Y	147760	500	54 억	193272	N	N	0	N	N
114	20250409	160817	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2445	-70	5	-2.78	29512685	11999	59.27	2495	2530	2435	3265	1765	2515	2459.60	1.80	-1469	2818	2666	2563	2411	2308	2615	2360	54	750	500	1600	5	1	10819866	265	-1.86	0.86	12	0.11	-1315.00	2859.00	8200	20240503	-70.18	2435	20250409	0.41	3530	-30.74	20250218	2435	0.41	20250409	8200	-70.18	20240503	2435	0.41	20250409	1.03	Y	147760	500	54 억	194797	N	N	0	N	N
115	20250409	150629	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2460	-55	5	-2.19	24434710	9925	49.03	2495	2530	2450	3265	1765	2515	2461.94	1.80	-981	2818	2666	2563	2411	2308	2615	2360	54	750	500	1600	5	1	10819866	266	-1.87	0.86	12	0.09	-1315.00	2859.00	8200	20240503	-70.00	2450	20250409	0.41	3530	-30.31	20250218	2450	0.41	20250409	8200	-70.00	20240503	2450	0.41	20250409	1.03	Y	147760	500	54 억	194797	N	N	0	N	N
116	20250409	140815	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2460	-55	5	-2.19	22147050	8994	44.43	2495	2530	2450	3265	1765	2515	2462.42	1.80	-753	2818	2666	2563	2411	2308	2615	2360	54	750	500	1600	5	1	10819866	266	-1.87	0.86	12	0.08	-1315.00	2859.00	8200	20240503	-70.00	2450	20250409	0.41	3530	-30.31	20250218	2450	0.41	20250409	8200	-70.00	20240503	2450	0.41	20250409	1.03	Y	147760	500	54 억	194797	N	N	0	N	N
117	20250409	130812	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2460	-55	5	-2.19	21351760	8670	42.83	2495	2530	2450	3265	1765	2515	2462.72	1.80	-570	2818	2666	2563	2411	2308	2615	2360	54	750	500	1600	5	1	10819866	266	-1.87	0.86	12	0.08	-1315.00	2859.00	8200	20240503	-70.00	2450	20250409	0.41	3530	-30.31	20250218	2450	0.41	20250409	8200	-70.00	20240503	2450	0.41	20250409	1.03	Y	147760	500	54 억	194797	N	N	0	N	N
118	20250409	120815	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2485	-30	5	-1.19	20738930	8422	41.60	2495	2530	2450	3265	1765	2515	2462.47	1.80	-389	2818	2666	2563	2411	2308	2615	2360	54	750	500	1600	5	1	10819866	269	-1.89	0.87	12	0.08	-1315.00	2859.00	8200	20240503	-69.70	2450	20250409	1.43	3530	-29.60	20250218	2450	1.43	20250409	8200	-69.70	20240503	2450	1.43	20250409	1.03	Y	147760	500	54 억	194797	N	N	0	N	N
119	20250409	110811	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2455	-60	5	-2.39	10878665	4414	21.81	2495	2530	2450	3265	1765	2515	2464.58	1.80	-405	2818	2666	2563	2411	2308	2615	2360	54	750	500	1600	5	1	10819866	266	-1.87	0.86	12	0.04	-1315.00	2859.00	8200	20240503	-70.06	2450	20250409	0.20	3530	-30.45	20250218	2450	0.20	20250409	8200	-70.06	20240503	2450	0.20	20250409	1.03	Y	147760	500	54 억	194797	N	N	0	N	N
120	20250409	100817	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2460	-55	5	-2.19	7334545	2970	14.67	2495	2530	2455	3265	1765	2515	2469.54	1.80	409	2818	2666	2563	2411	2308	2615	2360	54	750	500	1600	5	1	10819866	266	-1.87	0.86	12	0.03	-1315.00	2859.00	8200	20240503	-70.00	2455	20250409	0.20	3530	-30.31	20250218	2455	0.20	20250409	8200	-70.00	20240503	2455	0.20	20250409	1.03	Y	147760	500	54 억	194797	N	N	0	N	N
121	20250409	090820	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2460	-55	5	-2.19	680665	273	1.35	2495	2530	2460	3265	1765	2515	2493.28	1.80	65	2818	2666	2563	2411	2308	2615	2360	54	750	500	1600	5	1	10819866	266	-1.87	0.86	12	0.00	-1315.00	2859.00	8200	20240503	-70.00	2460	20250409	0.00	3530	-30.31	20250218	2460	0.00	20250409	8200	-70.00	20240503	2460	0.00	20250409	1.03	Y	147760	500	54 억	194797	N	N	0	N	N
122	20250408	160806	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2515	-35	5	-1.37	51089849	20243	112.31	2635	2715	2460	3315	1785	2550	2523.85	1.78	1823	2763	2656	2588	2481	2413	2622	2447	54	765	500	1630	5	1	10819866	272	-1.91	0.88	12	0.19	-1315.00	2859.00	8200	20240503	-69.33	2460	20250408	2.24	3530	-28.75	20250218	2460	2.24	20250408	8200	-69.33	20240503	2460	2.24	20250408	1.05	Y	147760	500	54 억	192975	N	N	0	N	N
123	20250408	150813	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2525	-25	5	-0.98	49462889	19597	108.73	2635	2715	2460	3315	1785	2550	2524.00	1.78	1915	2763	2656	2588	2481	2413	2622	2447	54	765	500	1630	5	1	10819866	273	-1.92	0.88	12	0.18	-1315.00	2859.00	8200	20240503	-69.21	2460	20250408	2.64	3530	-28.47	20250218	2460	2.64	20250408	8200	-69.21	20240503	2460	2.64	20250408	1.05	Y	147760	500	54 억	192975	N	N	0	N	N
124	20250408	140810	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2520	-30	5	-1.18	48281950	19129	106.13	2635	2715	2460	3315	1785	2550	2524.02	1.78	1952	2763	2656	2588	2481	2413	2622	2447	54	765	500	1630	5	1	10819866	273	-1.92	0.88	12	0.18	-1315.00	2859.00	8200	20240503	-69.27	2460	20250408	2.44	3530	-28.61	20250218	2460	2.44	20250408	8200	-69.27	20240503	2460	2.44	20250408	1.05	Y	147760	500	54 억	192975	N	N	0	N	N
125	20250408	130807	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2535	-15	5	-0.59	43202890	17112	94.94	2635	2715	2460	3315	1785	2550	2524.71	1.78	1658	2763	2656	2588	2481	2413	2622	2447	54	765	500	1630	5	1	10819866	274	-1.93	0.89	12	0.16	-1315.00	2859.00	8200	20240503	-69.09	2460	20250408	3.05	3530	-28.19	20250218	2460	3.05	20250408	8200	-69.09	20240503	2460	3.05	20250408	1.05	Y	147760	500	54 억	192975	N	N	0	N	N
126	20250408	120811	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2710	160	2	6.27	2830325	1072	5.95	2635	2715	2580	3315	1785	2550	2640.23	1.78	-45	2763	2656	2588	2481	2413	2622	2447	54	765	500	1630	5	1	10819866	293	-2.06	0.95	12	0.01	-1315.00	2859.00	8200	20240503	-66.95	2470	20241210	9.72	3530	-23.23	20250218	2490	8.84	20250203	8200	-66.95	20240503	2470	9.72	20241210	1.05	Y	147760	500	54 억	192975	N	N	0	N	N
127	20250408	110810	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2615	65	2	2.55	965495	366	2.03	2635	2715	2605	3315	1785	2550	2637.96	1.78	-22	2763	2656	2588	2481	2413	2622	2447	54	765	500	1630	5	1	10819866	283	-1.99	0.91	12	0.00	-1315.00	2859.00	8200	20240503	-68.11	2470	20241210	5.87	3530	-25.92	20250218	2490	5.02	20250203	8200	-68.11	20240503	2470	5.87	20241210	1.05	Y	147760	500	54 억	192975	N	N	0	N	N
128	20250408	100810	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2640	90	2	3.53	581060	219	1.22	2635	2715	2605	3315	1785	2550	2653.24	1.78	-64	2763	2656	2588	2481	2413	2622	2447	54	765	500	1630	5	1	10819866	286	-2.01	0.92	12	0.00	-1315.00	2859.00	8200	20240503	-67.80	2470	20241210	6.88	3530	-25.21	20250218	2490	6.02	20250203	8200	-67.80	20240503	2470	6.88	20241210	1.05	Y	147760	500	54 억	192975	N	N	0	N	N
129	20250408	090812	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2715	165	2	6.47	296460	111	0.62	2635	2715	2635	3315	1785	2550	2670.81	1.78	-32	2763	2656	2588	2481	2413	2622	2447	54	765	500	1630	5	1	10819866	294	-2.06	0.95	12	0.00	-1315.00	2859.00	8200	20240503	-66.89	2470	20241210	9.92	3530	-23.09	20250218	2490	9.04	20250203	8200	-66.89	20240503	2470	9.92	20241210	1.05	Y	147760	500	54 억	192975	N	N	0	N	N
130	20250407	160801	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2550	-170	5	-6.25	46410265	18024	259.75	2695	2695	2520	3535	1905	2720	2574.91	1.71	-4547	2800	2760	2715	2675	2630	2780	2695	54	815	500	1740	5	1	10819866	276	-1.94	0.89	12	0.17	-1315.00	2859.00	8200	20240503	-68.90	2470	20241210	3.24	3530	-27.76	20250218	2490	2.41	20250203	8200	-68.90	20240503	2470	3.24	20241210	1.05	Y	147760	500	54 억	185321	N	N	0	N	N
131	20250407	150807	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2565	-155	5	-5.70	38606660	14957	215.55	2695	2695	2565	3535	1905	2720	2581.18	1.71	-3944	2800	2760	2715	2675	2630	2780	2695	54	815	500	1740	5	1	10819866	278	-1.95	0.90	12	0.14	-1315.00	2859.00	8200	20240503	-68.72	2470	20241210	3.85	3530	-27.34	20250218	2490	3.01	20250203	8200	-68.72	20240503	2470	3.85	20241210	1.05	Y	147760	500	54 억	185321	N	N	0	N	N
132	20250407	140804	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2575	-145	5	-5.33	36708740	14220	204.93	2695	2695	2565	3535	1905	2720	2581.49	1.71	-3661	2800	2760	2715	2675	2630	2780	2695	54	815	500	1740	5	1	10819866	279	-1.96	0.90	12	0.13	-1315.00	2859.00	8200	20240503	-68.60	2470	20241210	4.25	3530	-27.05	20250218	2490	3.41	20250203	8200	-68.60	20240503	2470	4.25	20241210	1.05	Y	147760	500	54 억	185321	N	N	0	N	N
133	20250407	130803	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2580	-140	5	-5.15	35332465	13686	197.23	2695	2695	2565	3535	1905	2720	2581.65	1.71	-3446	2800	2760	2715	2675	2630	2780	2695	54	815	500	1740	5	1	10819866	279	-1.96	0.90	12	0.13	-1315.00	2859.00	8200	20240503	-68.54	2470	20241210	4.45	3530	-26.91	20250218	2490	3.61	20250203	8200	-68.54	20240503	2470	4.45	20241210	1.05	Y	147760	500	54 억	185321	N	N	0	N	N
134	20250407	120802	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2595	-125	5	-4.60	30020355	11624	167.52	2695	2695	2565	3535	1905	2720	2582.62	1.71	-3510	2800	2760	2715	2675	2630	2780	2695	54	815	500	1740	5	1	10819866	281	-1.97	0.91	12	0.11	-1315.00	2859.00	8200	20240503	-68.35	2470	20241210	5.06	3530	-26.49	20250218	2490	4.22	20250203	8200	-68.35	20240503	2470	5.06	20241210	1.05	Y	147760	500	54 억	185321	N	N	0	N	N
135	20250407	110804	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2580	-140	5	-5.15	28599295	11076	159.62	2695	2695	2565	3535	1905	2720	2582.10	1.71	-3150	2800	2760	2715	2675	2630	2780	2695	54	815	500	1740	5	1	10819866	279	-1.96	0.90	12	0.10	-1315.00	2859.00	8200	20240503	-68.54	2470	20241210	4.45	3530	-26.91	20250218	2490	3.61	20250203	8200	-68.54	20240503	2470	4.45	20241210	1.05	Y	147760	500	54 억	185321	N	N	0	N	N
136	20250407	100803	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2585	-135	5	-4.96	18068815	6988	100.71	2695	2695	2565	3535	1905	2720	2585.69	1.71	-3306	2800	2760	2715	2675	2630	2780	2695	54	815	500	1740	5	1	10819866	280	-1.97	0.90	12	0.06	-1315.00	2859.00	8200	20240503	-68.48	2470	20241210	4.66	3530	-26.77	20250218	2490	3.82	20250203	8200	-68.48	20240503	2470	4.66	20241210	1.05	Y	147760	500	54 억	185321	N	N	0	N	N
137	20250407	090805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2595	-125	5	-4.60	1507815	576	8.30	2695	2695	2595	3535	1905	2720	2617.73	1.71	-180	2800	2760	2715	2675	2630	2780	2695	54	815	500	1740	5	1	10819866	281	-1.97	0.91	12	0.01	-1315.00	2859.00	8200	20240503	-68.35	2470	20241210	5.06	3530	-26.49	20250218	2490	4.22	20250203	8200	-68.35	20240503	2470	5.06	20241210	1.05	Y	147760	500	54 억	185321	N	N	0	N	N
138	20250404	160801	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2720	20	2	0.74	18733195	6936	58.32	2670	2755	2670	3510	1890	2700	2700.86	1.71	182	2866	2782	2691	2607	2516	2737	2562	54	810	500	1720	5	1	10819866	294	-2.07	0.95	12	0.06	-1315.00	2859.00	8200	20240503	-66.83	2470	20241210	10.12	3530	-22.95	20250218	2490	9.24	20250203	8200	-66.83	20240503	2470	10.12	20241210	1.05	Y	147760	500	54 억	185139	N	N	0	N	N
139	20250404	150808	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2720	20	2	0.74	16878155	6254	52.58	2670	2755	2670	3510	1890	2700	2698.78	1.71	-135	2866	2782	2691	2607	2516	2737	2562	54	810	500	1720	5	1	10819866	294	-2.07	0.95	12	0.06	-1315.00	2859.00	8200	20240503	-66.83	2470	20241210	10.12	3530	-22.95	20250218	2490	9.24	20250203	8200	-66.83	20240503	2470	10.12	20241210	1.05	Y	147760	500	54 억	185139	N	N	0	N	N
140	20250404	140811	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2705	5	2	0.19	14203725	5268	44.29	2670	2755	2670	3510	1890	2700	2696.23	1.71	-131	2866	2782	2691	2607	2516	2737	2562	54	810	500	1720	5	1	10819866	293	-2.06	0.95	12	0.05	-1315.00	2859.00	8200	20240503	-67.01	2470	20241210	9.51	3530	-23.37	20250218	2490	8.63	20250203	8200	-67.01	20240503	2470	9.51	20241210	1.05	Y	147760	500	54 억	185139	N	N	0	N	N
141	20250404	130808	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2695	-5	5	-0.19	12650935	4693	39.46	2670	2755	2670	3510	1890	2700	2695.70	1.71	248	2866	2782	2691	2607	2516	2737	2562	54	810	500	1720	5	1	10819866	292	-2.05	0.94	12	0.04	-1315.00	2859.00	8200	20240503	-67.13	2470	20241210	9.11	3530	-23.65	20250218	2490	8.23	20250203	8200	-67.13	20240503	2470	9.11	20241210	1.05	Y	147760	500	54 억	185139	N	N	0	N	N
142	20250404	120803	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2725	25	2	0.93	12346075	4580	38.51	2670	2755	2670	3510	1890	2700	2695.65	1.71	357	2866	2782	2691	2607	2516	2737	2562	54	810	500	1720	5	1	10819866	295	-2.07	0.95	12	0.04	-1315.00	2859.00	8200	20240503	-66.77	2470	20241210	10.32	3530	-22.80	20250218	2490	9.44	20250203	8200	-66.77	20240503	2470	10.32	20241210	1.05	Y	147760	500	54 억	185139	N	N	0	N	N
143	20250404	110807	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2730	30	2	1.11	9727955	3618	30.42	2670	2755	2670	3510	1890	2700	2688.77	1.71	-23	2866	2782	2691	2607	2516	2737	2562	54	810	500	1720	5	1	10819866	295	-2.08	0.95	12	0.03	-1315.00	2859.00	8200	20240503	-66.71	2470	20241210	10.53	3530	-22.66	20250218	2490	9.64	20250203	8200	-66.71	20240503	2470	10.53	20241210	1.05	Y	147760	500	54 억	185139	N	N	0	N	N
144	20250404	100806	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2740	40	2	1.48	702875	261	2.19	2670	2740	2670	3510	1890	2700	2693.01	1.71	3	2866	2782	2691	2607	2516	2737	2562	54	810	500	1720	5	1	10819866	296	-2.08	0.96	12	0.00	-1315.00	2859.00	8200	20240503	-66.59	2470	20241210	10.93	3530	-22.38	20250218	2490	10.04	20250203	8200	-66.59	20240503	2470	10.93	20241210	1.05	Y	147760	500	54 억	185139	N	N	0	N	N
145	20250404	090810	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3510	1890	2700	0.00	1.71	0	2866	2782	2691	2607	2516	2737	2562	54	810	500	1720	5	1	10819866	292	-2.05	0.94	12	0.00	-1315.00	2859.00	8200	20240503	-67.07	2470	20241210	9.31	3530	-23.51	20250218	2490	8.43	20250203	8200	-67.07	20240503	2470	9.31	20241210	1.05	Y	147760	500	54 억	185139	N	N	0	N	N
146	20250403	160754	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2700	-50	5	-1.82	31756515	11883	196.87	2730	2775	2600	3575	1925	2750	2672.43	1.72	-1266	2823	2786	2713	2676	2603	2805	2695	54	825	500	1760	5	1	10819866	292	-2.05	0.94	12	0.11	-1315.00	2859.00	8200	20240503	-67.07	2470	20241210	9.31	3530	-23.51	20250218	2490	8.43	20250203	8200	-67.07	20240503	2470	9.31	20241210	1.05	Y	147760	500	54 억	186437	N	N	0	N	N
147	20250403	150800	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2720	-30	5	-1.09	29365085	10999	182.22	2730	2775	2600	3575	1925	2750	2669.80	1.72	-1055	2823	2786	2713	2676	2603	2805	2695	54	825	500	1760	5	1	10819866	294	-2.07	0.95	12	0.10	-1315.00	2859.00	8200	20240503	-66.83	2470	20241210	10.12	3530	-22.95	20250218	2490	9.24	20250203	8200	-66.83	20240503	2470	10.12	20241210	1.05	Y	147760	500	54 억	186437	N	N	0	N	N
148	20250403	140759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2685	-65	5	-2.36	26617445	9990	165.51	2730	2775	2600	3575	1925	2750	2664.41	1.72	-485	2823	2786	2713	2676	2603	2805	2695	54	825	500	1760	5	1	10819866	291	-2.04	0.94	12	0.09	-1315.00	2859.00	8200	20240503	-67.26	2470	20241210	8.70	3530	-23.94	20250218	2490	7.83	20250203	8200	-67.26	20240503	2470	8.70	20241210	1.05	Y	147760	500	54 억	186437	N	N	0	N	N
149	20250403	130759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2720	-30	5	-1.09	22878850	8605	142.56	2730	2775	2600	3575	1925	2750	2658.79	1.72	8	2823	2786	2713	2676	2603	2805	2695	54	825	500	1760	5	1	10819866	294	-2.07	0.95	12	0.08	-1315.00	2859.00	8200	20240503	-66.83	2470	20241210	10.12	3530	-22.95	20250218	2490	9.24	20250203	8200	-66.83	20240503	2470	10.12	20241210	1.05	Y	147760	500	54 억	186437	N	N	0	N	N
150	20250403	120756	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2660	-90	5	-3.27	18980555	7179	118.94	2730	2730	2600	3575	1925	2750	2643.90	1.72	952	2823	2786	2713	2676	2603	2805	2695	54	825	500	1760	5	1	10819866	288	-2.02	0.93	12	0.07	-1315.00	2859.00	8200	20240503	-67.56	2470	20241210	7.69	3530	-24.65	20250218	2490	6.83	20250203	8200	-67.56	20240503	2470	7.69	20241210	1.05	Y	147760	500	54 억	186437	N	N	0	N	N
151	20250403	110800	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2695	-55	5	-2.00	18519590	7006	116.07	2730	2730	2600	3575	1925	2750	2643.39	1.72	1031	2823	2786	2713	2676	2603	2805	2695	54	825	500	1760	5	1	10819866	292	-2.05	0.94	12	0.06	-1315.00	2859.00	8200	20240503	-67.13	2470	20241210	9.11	3530	-23.65	20250218	2490	8.23	20250203	8200	-67.13	20240503	2470	9.11	20241210	1.05	Y	147760	500	54 억	186437	N	N	0	N	N
152	20250403	100800	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2665	-85	5	-3.09	14296805	5420	89.79	2730	2730	2600	3575	1925	2750	2637.79	1.72	1677	2823	2786	2713	2676	2603	2805	2695	54	825	500	1760	5	1	10819866	288	-2.03	0.93	12	0.05	-1315.00	2859.00	8200	20240503	-67.50	2470	20241210	7.89	3530	-24.50	20250218	2490	7.03	20250203	8200	-67.50	20240503	2470	7.89	20241210	1.05	Y	147760	500	54 억	186437	N	N	0	N	N
153	20250403	090802	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2630	-120	5	-4.36	2010775	745	12.34	2730	2730	2630	3575	1925	2750	2699.03	1.72	78	2823	2786	2713	2676	2603	2805	2695	54	825	500	1760	5	1	10819866	285	-2.00	0.92	12	0.01	-1315.00	2859.00	8200	20240503	-67.93	2470	20241210	6.48	3530	-25.50	20250218	2490	5.62	20250203	8200	-67.93	20240503	2470	6.48	20241210	1.05	Y	147760	500	54 억	186437	N	N	0	N	N
154	20250402	160742	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2750	85	2	3.19	16122680	6035	85.36	2665	2750	2640	3460	1870	2665	2671.52	1.73	-1222	2805	2735	2675	2605	2545	2730	2600	54	795	500	1700	5	1	10819866	298	-2.09	0.96	12	0.06	-1315.00	2859.00	8200	20240503	-66.46	2470	20241210	11.34	3530	-22.10	20250218	2490	10.44	20250203	8200	-66.46	20240503	2470	11.34	20241210	1.06	Y	147760	500	54 억	187703	N	N	0	N	N
155	20250402	150743	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2675	10	2	0.38	13845335	5201	73.56	2665	2710	2640	3460	1870	2665	2662.05	1.73	-1046	2805	2735	2675	2605	2545	2730	2600	54	795	500	1700	5	1	10819866	289	-2.03	0.94	12	0.05	-1315.00	2859.00	8200	20240503	-67.38	2470	20241210	8.30	3530	-24.22	20250218	2490	7.43	20250203	8200	-67.38	20240503	2470	8.30	20241210	1.06	Y	147760	500	54 억	187703	N	N	0	N	N
156	20250402	140744	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2665	0	3	0.00	10407880	3911	55.32	2665	2710	2640	3460	1870	2665	2661.18	1.73	-936	2805	2735	2675	2605	2545	2730	2600	54	795	500	1700	5	1	10819866	288	-2.03	0.93	12	0.04	-1315.00	2859.00	8200	20240503	-67.50	2470	20241210	7.89	3530	-24.50	20250218	2490	7.03	20250203	8200	-67.50	20240503	2470	7.89	20241210	1.06	Y	147760	500	54 억	187703	N	N	0	N	N
157	20250402	130747	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2695	30	2	1.13	8212180	3087	43.66	2665	2710	2640	3460	1870	2665	2660.25	1.73	-1098	2805	2735	2675	2605	2545	2730	2600	54	795	500	1700	5	1	10819866	292	-2.05	0.94	12	0.03	-1315.00	2859.00	8200	20240503	-67.13	2470	20241210	9.11	3530	-23.65	20250218	2490	8.23	20250203	8200	-67.13	20240503	2470	9.11	20241210	1.06	Y	147760	500	54 억	187703	N	N	0	N	N
158	20250402	120745	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2655	-10	5	-0.38	6088690	2291	32.40	2665	2710	2640	3460	1870	2665	2657.66	1.73	-920	2805	2735	2675	2605	2545	2730	2600	54	795	500	1700	5	1	10819866	287	-2.02	0.93	12	0.02	-1315.00	2859.00	8200	20240503	-67.62	2470	20241210	7.49	3530	-24.79	20250218	2490	6.63	20250203	8200	-67.62	20240503	2470	7.49	20241210	1.06	Y	147760	500	54 억	187703	N	N	0	N	N
159	20250402	110745	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2645	-20	5	-0.75	5564415	2094	29.62	2665	2710	2640	3460	1870	2665	2657.31	1.73	-739	2805	2735	2675	2605	2545	2730	2600	54	795	500	1700	5	1	10819866	286	-2.01	0.93	12	0.02	-1315.00	2859.00	8200	20240503	-67.74	2470	20241210	7.09	3530	-25.07	20250218	2490	6.22	20250203	8200	-67.74	20240503	2470	7.09	20241210	1.06	Y	147760	500	54 억	187703	N	N	0	N	N
160	20250402	100743	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2660	-5	5	-0.19	4924315	1852	26.20	2665	2710	2640	3460	1870	2665	2658.92	1.73	-694	2805	2735	2675	2605	2545	2730	2600	54	795	500	1700	5	1	10819866	288	-2.02	0.93	12	0.02	-1315.00	2859.00	8200	20240503	-67.56	2470	20241210	7.69	3530	-24.65	20250218	2490	6.83	20250203	8200	-67.56	20240503	2470	7.69	20241210	1.06	Y	147760	500	54 억	187703	N	N	0	N	N
161	20250402	090751	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2665	0	3	0.00	2197545	824	11.65	2665	2710	2665	3460	1870	2665	2666.92	1.73	-175	2805	2735	2675	2605	2545	2730	2600	54	795	500	1700	5	1	10819866	288	-2.03	0.93	12	0.01	-1315.00	2859.00	8200	20240503	-67.50	2470	20241210	7.89	3530	-24.50	20250218	2490	7.03	20250203	8200	-67.50	20240503	2470	7.89	20241210	1.06	Y	147760	500	54 억	187703	N	N	0	N	N
162	20250401	160750	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2665	0	3	0.00	18629765	6970	46.78	2665	2745	2615	3460	1870	2665	2672.86	1.74	-956	2991	2827	2746	2582	2501	2787	2542	54	795	500	1700	5	1	10819866	288	-2.03	0.93	12	0.06	-1315.00	2859.00	8200	20240503	-67.50	2470	20241210	7.89	3530	-24.50	20250218	2490	7.03	20250203	8200	-67.50	20240503	2470	7.89	20241210	1.06	Y	147760	500	54 억	188659	N	N	0	N	N
163	20250401	150749	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2720	55	2	2.06	15721540	5877	39.45	2665	2745	2615	3460	1870	2665	2675.10	1.74	-944	2991	2827	2746	2582	2501	2787	2542	54	795	500	1700	5	1	10819866	294	-2.07	0.95	12	0.05	-1315.00	2859.00	8200	20240503	-66.83	2470	20241210	10.12	3530	-22.95	20250218	2490	9.24	20250203	8200	-66.83	20240503	2470	10.12	20241210	1.06	Y	147760	500	54 억	188659	N	N	0	N	N
164	20250401	140749	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2695	30	2	1.13	8641050	3231	21.69	2665	2745	2615	3460	1870	2665	2674.42	1.74	-351	2991	2827	2746	2582	2501	2787	2542	54	795	500	1700	5	1	10819866	292	-2.05	0.94	12	0.03	-1315.00	2859.00	8200	20240503	-67.13	2470	20241210	9.11	3530	-23.65	20250218	2490	8.23	20250203	8200	-67.13	20240503	2470	9.11	20241210	1.06	Y	147760	500	54 억	188659	N	N	0	N	N
165	20250401	130750	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2700	35	2	1.31	7541410	2820	18.93	2665	2745	2615	3460	1870	2665	2674.26	1.74	-83	2991	2827	2746	2582	2501	2787	2542	54	795	500	1700	5	1	10819866	292	-2.05	0.94	12	0.03	-1315.00	2859.00	8200	20240503	-67.07	2470	20241210	9.31	3530	-23.51	20250218	2490	8.43	20250203	8200	-67.07	20240503	2470	9.31	20241210	1.06	Y	147760	500	54 억	188659	N	N	0	N	N
166	20250401	120750	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2715	50	2	1.88	7065035	2643	17.74	2665	2745	2615	3460	1870	2665	2673.11	1.74	89	2991	2827	2746	2582	2501	2787	2542	54	795	500	1700	5	1	10819866	294	-2.06	0.95	12	0.02	-1315.00	2859.00	8200	20240503	-66.89	2470	20241210	9.92	3530	-23.09	20250218	2490	9.04	20250203	8200	-66.89	20240503	2470	9.92	20241210	1.06	Y	147760	500	54 억	188659	N	N	0	N	N
167	20250401	110737	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2700	35	2	1.31	6132115	2301	15.44	2665	2740	2615	3460	1870	2665	2664.98	1.74	219	2991	2827	2746	2582	2501	2787	2542	54	795	500	1700	5	1	10819866	292	-2.05	0.94	12	0.02	-1315.00	2859.00	8200	20240503	-67.07	2470	20241210	9.31	3530	-23.51	20250218	2490	8.43	20250203	8200	-67.07	20240503	2470	9.31	20241210	1.06	Y	147760	500	54 억	188659	N	N	0	N	N
168	20250401	100738	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2670	5	2	0.19	5139245	1931	12.96	2665	2740	2615	3460	1870	2665	2661.44	1.74	230	2991	2827	2746	2582	2501	2787	2542	54	795	500	1700	5	1	10819866	289	-2.03	0.93	12	0.02	-1315.00	2859.00	8200	20240503	-67.44	2470	20241210	8.10	3530	-24.36	20250218	2490	7.23	20250203	8200	-67.44	20240503	2470	8.10	20241210	1.06	Y	147760	500	54 억	188659	N	N	0	N	N
169	20250401	090740	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2655	-10	5	-0.38	3259225	1231	8.26	2665	2740	2615	3460	1870	2665	2647.62	1.74	238	2991	2827	2746	2582	2501	2787	2542	54	795	500	1700	5	1	10819866	287	-2.02	0.93	12	0.01	-1315.00	2859.00	8200	20240503	-67.62	2470	20241210	7.49	3530	-24.79	20250218	2490	6.63	20250203	8200	-67.62	20240503	2470	7.49	20241210	1.06	Y	147760	500	54 억	188659	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History