KissMeData/095270/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

75 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	160731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4800	-160	5	-3.23	224812292	46777	139.89	4950	5090	4745	6440	3475	4960	4806.04	0.85	6331	5293	5126	4963	4796	4633	5045	4715	75	1480	500	3470	5	1	14971256	719	-11.32	1.12	12	0.31	-424.00	4278.00	7810	20240716	-38.54	3190	20241209	50.47	5360	-10.45	20250422	3655	31.33	20250203	7810	-38.54	20240716	3190	50.47	20241209	0.04	Y	095270	500	74 억	126915	N	N	1847	N	N
3	20250430	150738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4805	-155	5	-3.12	218672872	45498	136.06	4950	5090	4745	6440	3475	4960	4806.21	0.85	6671	5293	5126	4963	4796	4633	5045	4715	75	1480	500	3470	5	1	14971256	719	-11.33	1.12	12	0.30	-424.00	4278.00	7810	20240716	-38.48	3190	20241209	50.63	5360	-10.35	20250422	3655	31.46	20250203	7810	-38.48	20240716	3190	50.63	20241209	0.04	Y	095270	500	74 억	126915	N	N	3541	N	N
4	20250430	140738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4785	-175	5	-3.53	207545915	43183	129.14	4950	5090	4745	6440	3475	4960	4806.19	0.85	5037	5293	5126	4963	4796	4633	5045	4715	75	1480	500	3470	5	1	14971256	716	-11.29	1.12	12	0.29	-424.00	4278.00	7810	20240716	-38.73	3190	20241209	50.00	5360	-10.73	20250422	3655	30.92	20250203	7810	-38.73	20240716	3190	50.00	20241209	0.04	Y	095270	500	74 억	126915	N	N	3541	N	N
5	20250430	130737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4770	-190	5	-3.83	178745090	37154	111.11	4950	5090	4745	6440	3475	4960	4810.92	0.85	4404	5293	5126	4963	4796	4633	5045	4715	75	1480	500	3470	5	1	14971256	714	-11.25	1.12	12	0.25	-424.00	4278.00	7810	20240716	-38.92	3190	20241209	49.53	5360	-11.01	20250422	3655	30.51	20250203	7810	-38.92	20240716	3190	49.53	20241209	0.04	Y	095270	500	74 억	126915	N	N	3541	N	N
6	20250430	120740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4760	-200	5	-4.03	165350325	34351	102.73	4950	5090	4745	6440	3475	4960	4813.55	0.85	5293	5293	5126	4963	4796	4633	5045	4715	75	1480	500	3470	5	1	14971256	713	-11.23	1.11	12	0.23	-424.00	4278.00	7810	20240716	-39.05	3190	20241209	49.22	5360	-11.19	20250422	3655	30.23	20250203	7810	-39.05	20240716	3190	49.22	20241209	0.04	Y	095270	500	74 억	126915	N	N	3541	N	N
7	20250430	110738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4805	-155	5	-3.12	103826130	21473	64.22	4950	5090	4790	6440	3475	4960	4835.19	0.85	4524	5293	5126	4963	4796	4633	5045	4715	75	1480	500	3470	5	1	14971256	719	-11.33	1.12	12	0.14	-424.00	4278.00	7810	20240716	-38.48	3190	20241209	50.63	5360	-10.35	20250422	3655	31.46	20250203	7810	-38.48	20240716	3190	50.63	20241209	0.04	Y	095270	500	74 억	126915	N	N	3541	N	N
8	20250430	100740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	-90	5	-1.81	32586335	6663	19.93	4950	5090	4860	6440	3475	4960	4890.64	0.85	-1113	5293	5126	4963	4796	4633	5045	4715	75	1480	500	3470	5	1	14971256	729	-11.49	1.14	12	0.04	-424.00	4278.00	7810	20240716	-37.64	3190	20241209	52.66	5360	-9.14	20250422	3655	33.24	20250203	7810	-37.64	20240716	3190	52.66	20241209	0.04	Y	095270	500	74 억	126915	N	N	3541	N	N
9	20250430	090741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	-90	5	-1.81	8281870	1683	5.03	4950	5090	4860	6440	3475	4960	4920.90	0.85	-808	5293	5126	4963	4796	4633	5045	4715	75	1480	500	3470	5	1	14971256	729	-11.49	1.14	12	0.01	-424.00	4278.00	7810	20240716	-37.64	3190	20241209	52.66	5360	-9.14	20250422	3655	33.24	20250203	7810	-37.64	20240716	3190	52.66	20241209	0.04	Y	095270	500	74 억	126915	N	N	3541	N	N
10	20250429	160731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-20	5	-0.40	163706000	33439	178.82	4980	5130	4800	6470	3490	4980	4895.66	0.75	8933	5273	5126	5053	4906	4833	5090	4870	75	1490	500	3480	5	1	14971256	743	-11.70	1.16	12	0.22	-424.00	4278.00	7810	20240716	-36.49	3190	20241209	55.49	5360	-7.46	20250422	3655	35.70	20250203	7810	-36.49	20240716	3190	55.49	20241209	0.04	Y	095270	500	74 억	111982	N	N	3541	N	N
11	20250429	150734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4910	-70	5	-1.41	160016215	32691	174.82	4980	5130	4800	6470	3490	4980	4894.81	0.75	9361	5273	5126	5053	4906	4833	5090	4870	75	1490	500	3480	5	1	14971256	735	-11.58	1.15	12	0.22	-424.00	4278.00	7810	20240716	-37.13	3190	20241209	53.92	5360	-8.40	20250422	3655	34.34	20250203	7810	-37.13	20240716	3190	53.92	20241209	0.04	Y	095270	500	74 억	111982	N	N	1349	N	N
12	20250429	140735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	-110	5	-2.21	132604255	27159	145.24	4980	5040	4800	6470	3490	4980	4882.52	0.75	8325	5273	5126	5053	4906	4833	5090	4870	75	1490	500	3480	5	1	14971256	729	-11.49	1.14	12	0.18	-424.00	4278.00	7810	20240716	-37.64	3190	20241209	52.66	5360	-9.14	20250422	3655	33.24	20250203	7810	-37.64	20240716	3190	52.66	20241209	0.04	Y	095270	500	74 억	111982	N	N	1349	N	N
13	20250429	130735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	-110	5	-2.21	120400640	24656	131.85	4980	5040	4800	6470	3490	4980	4883.22	0.75	7575	5273	5126	5053	4906	4833	5090	4870	75	1490	500	3480	5	1	14971256	729	-11.49	1.14	12	0.16	-424.00	4278.00	7810	20240716	-37.64	3190	20241209	52.66	5360	-9.14	20250422	3655	33.24	20250203	7810	-37.64	20240716	3190	52.66	20241209	0.04	Y	095270	500	74 억	111982	N	N	1349	N	N
14	20250429	120737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-120	5	-2.41	110165550	22558	120.63	4980	5040	4800	6470	3490	4980	4883.66	0.75	8081	5273	5126	5053	4906	4833	5090	4870	75	1490	500	3480	5	1	14971256	728	-11.46	1.14	12	0.15	-424.00	4278.00	7810	20240716	-37.77	3190	20241209	52.35	5360	-9.33	20250422	3655	32.97	20250203	7810	-37.77	20240716	3190	52.35	20241209	0.04	Y	095270	500	74 억	111982	N	N	1349	N	N
15	20250429	110735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-120	5	-2.41	105599535	21619	115.61	4980	5040	4800	6470	3490	4980	4884.57	0.75	7803	5273	5126	5053	4906	4833	5090	4870	75	1490	500	3480	5	1	14971256	728	-11.46	1.14	12	0.14	-424.00	4278.00	7810	20240716	-37.77	3190	20241209	52.35	5360	-9.33	20250422	3655	32.97	20250203	7810	-37.77	20240716	3190	52.35	20241209	0.04	Y	095270	500	74 억	111982	N	N	1349	N	N
16	20250429	100737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4920	-60	5	-1.20	32561670	6605	35.32	4980	5040	4895	6470	3490	4980	4929.85	0.75	1484	5273	5126	5053	4906	4833	5090	4870	75	1490	500	3480	5	1	14971256	737	-11.60	1.15	12	0.04	-424.00	4278.00	7810	20240716	-37.00	3190	20241209	54.23	5360	-8.21	20250422	3655	34.61	20250203	7810	-37.00	20240716	3190	54.23	20241209	0.04	Y	095270	500	74 억	111982	N	N	1349	N	N
17	20250429	090738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	-5	5	-0.10	1195530	239	1.28	4980	5040	4975	6470	3490	4980	5002.22	0.75	39	5273	5126	5053	4906	4833	5090	4870	75	1490	500	3480	5	1	14971256	745	-11.73	1.16	12	0.00	-424.00	4278.00	7810	20240716	-36.30	3190	20241209	55.96	5360	-7.18	20250422	3655	36.11	20250203	7810	-36.30	20240716	3190	55.96	20241209	0.04	Y	095270	500	74 억	111982	N	N	1349	N	N
18	20250428	160730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	-160	5	-3.11	94495140	18699	115.37	5140	5200	4980	6680	3600	5140	5053.49	0.76	-462	5360	5250	5140	5030	4920	5305	5085	75	1540	500	3590	5	1	14971256	746	-11.75	1.16	12	0.12	-424.00	4278.00	7810	20240716	-36.24	3190	20241209	56.11	5360	-7.09	20250422	3655	36.25	20250203	7810	-36.24	20240716	3190	56.11	20241209	0.04	Y	095270	500	74 억	113249	N	N	1349	N	N
19	20250428	150734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5040	-100	5	-1.95	79675150	15725	97.02	5140	5200	4995	6680	3600	5140	5066.78	0.76	-467	5360	5250	5140	5030	4920	5305	5085	75	1540	500	3590	10	1	14971256	755	-11.89	1.18	12	0.11	-424.00	4278.00	7810	20240716	-35.47	3190	20241209	57.99	5360	-5.97	20250422	3655	37.89	20250203	7810	-35.47	20240716	3190	57.99	20241209	0.04	Y	095270	500	74 억	113249	N	N	111	N	N
20	20250428	140733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	-110	5	-2.14	59465725	11700	72.19	5140	5200	5000	6680	3600	5140	5082.54	0.76	-681	5360	5250	5140	5030	4920	5305	5085	75	1540	500	3590	10	1	14971256	753	-11.86	1.18	12	0.08	-424.00	4278.00	7810	20240716	-35.60	3190	20241209	57.68	5360	-6.16	20250422	3655	37.62	20250203	7810	-35.60	20240716	3190	57.68	20241209	0.04	Y	095270	500	74 억	113249	N	N	111	N	N
21	20250428	130733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-140	5	-2.72	53846595	10582	65.29	5140	5200	5000	6680	3600	5140	5088.51	0.76	-1260	5360	5250	5140	5030	4920	5305	5085	75	1540	500	3590	10	1	14971256	749	-11.79	1.17	12	0.07	-424.00	4278.00	7810	20240716	-35.98	3190	20241209	56.74	5360	-6.72	20250422	3655	36.80	20250203	7810	-35.98	20240716	3190	56.74	20241209	0.04	Y	095270	500	74 억	113249	N	N	111	N	N
22	20250428	120731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5050	-90	5	-1.75	37555405	7348	45.34	5140	5200	5050	6680	3600	5140	5110.97	0.76	-91	5360	5250	5140	5030	4920	5305	5085	75	1540	500	3590	10	1	14971256	756	-11.91	1.18	12	0.05	-424.00	4278.00	7810	20240716	-35.34	3190	20241209	58.31	5360	-5.78	20250422	3655	38.17	20250203	7810	-35.34	20240716	3190	58.31	20241209	0.04	Y	095270	500	74 억	113249	N	N	111	N	N
23	20250428	110732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5100	-40	5	-0.78	24251605	4725	29.15	5140	5200	5070	6680	3600	5140	5132.61	0.76	-140	5360	5250	5140	5030	4920	5305	5085	75	1540	500	3590	10	1	14971256	764	-12.03	1.19	12	0.03	-424.00	4278.00	7810	20240716	-34.70	3190	20241209	59.87	5360	-4.85	20250422	3655	39.53	20250203	7810	-34.70	20240716	3190	59.87	20241209	0.04	Y	095270	500	74 억	113249	N	N	111	N	N
24	20250428	100730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5170	30	2	0.58	9256305	1799	11.10	5140	5200	5070	6680	3600	5140	5145.25	0.76	-157	5360	5250	5140	5030	4920	5305	5085	75	1540	500	3590	10	1	14971256	774	-12.19	1.21	12	0.01	-424.00	4278.00	7810	20240716	-33.80	3190	20241209	62.07	5360	-3.54	20250422	3655	41.45	20250203	7810	-33.80	20240716	3190	62.07	20241209	0.04	Y	095270	500	74 억	113249	N	N	111	N	N
25	20250428	090733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5140	0	3	0.00	169620	33	0.20	5140	5140	5140	6680	3600	5140	5140.00	0.76	-10	5360	5250	5140	5030	4920	5305	5085	75	1540	500	3590	10	1	14971256	770	-12.12	1.20	12	0.00	-424.00	4278.00	7810	20240716	-34.19	3190	20241209	61.13	5360	-4.10	20250422	3655	40.63	20250203	7810	-34.19	20240716	3190	61.13	20241209	0.04	Y	095270	500	74 억	113249	N	N	111	N	N
26	20250425	160730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5140	-40	5	-0.77	83246360	16198	72.07	5130	5250	5030	6730	3630	5180	5139.26	0.83	-400	5313	5246	5123	5056	4933	5280	5090	75	1550	500	3620	10	1	14971256	770	-12.12	1.20	12	0.11	-424.00	4278.00	7810	20240716	-34.19	3190	20241209	61.13	5360	-4.10	20250422	3655	40.63	20250203	7810	-34.19	20240716	3190	61.13	20241209	0.05	Y	095270	500	74 억	124639	N	N	111	N	N
27	20250425	150734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5170	-10	5	-0.19	76086100	14805	65.87	5130	5250	5030	6730	3630	5180	5139.22	0.83	-368	5313	5246	5123	5056	4933	5280	5090	75	1550	500	3620	10	1	14971256	774	-12.19	1.21	12	0.10	-424.00	4278.00	7810	20240716	-33.80	3190	20241209	62.07	5360	-3.54	20250422	3655	41.45	20250203	7810	-33.80	20240716	3190	62.07	20241209	0.05	Y	095270	500	74 억	124639	N	N	2385	N	N
28	20250425	140734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5130	-50	5	-0.97	49392020	9610	42.76	5130	5250	5030	6730	3630	5180	5139.65	0.83	-859	5313	5246	5123	5056	4933	5280	5090	75	1550	500	3620	10	1	14971256	768	-12.10	1.20	12	0.06	-424.00	4278.00	7810	20240716	-34.31	3190	20241209	60.82	5360	-4.29	20250422	3655	40.36	20250203	7810	-34.31	20240716	3190	60.82	20241209	0.05	Y	095270	500	74 억	124639	N	N	2385	N	N
29	20250425	130735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5160	-20	5	-0.39	28138470	5487	24.41	5130	5250	5030	6730	3630	5180	5128.21	0.83	-556	5313	5246	5123	5056	4933	5280	5090	75	1550	500	3620	10	1	14971256	773	-12.17	1.21	12	0.04	-424.00	4278.00	7810	20240716	-33.93	3190	20241209	61.76	5360	-3.73	20250422	3655	41.18	20250203	7810	-33.93	20240716	3190	61.76	20241209	0.05	Y	095270	500	74 억	124639	N	N	2385	N	N
30	20250425	120731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5170	-10	5	-0.19	26052510	5083	22.62	5130	5180	5030	6730	3630	5180	5125.42	0.83	-702	5313	5246	5123	5056	4933	5280	5090	75	1550	500	3620	10	1	14971256	774	-12.19	1.21	12	0.03	-424.00	4278.00	7810	20240716	-33.80	3190	20241209	62.07	5360	-3.54	20250422	3655	41.45	20250203	7810	-33.80	20240716	3190	62.07	20241209	0.05	Y	095270	500	74 억	124639	N	N	2385	N	N
31	20250425	110733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5160	-20	5	-0.39	8480550	1658	7.38	5130	5180	5030	6730	3630	5180	5114.93	0.83	-229	5313	5246	5123	5056	4933	5280	5090	75	1550	500	3620	10	1	14971256	773	-12.17	1.21	12	0.01	-424.00	4278.00	7810	20240716	-33.93	3190	20241209	61.76	5360	-3.73	20250422	3655	41.18	20250203	7810	-33.93	20240716	3190	61.76	20241209	0.05	Y	095270	500	74 억	124639	N	N	2385	N	N
32	20250425	100732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5140	-40	5	-0.77	5846390	1145	5.09	5130	5160	5030	6730	3630	5180	5106.02	0.83	-100	5313	5246	5123	5056	4933	5280	5090	75	1550	500	3620	10	1	14971256	770	-12.12	1.20	12	0.01	-424.00	4278.00	7810	20240716	-34.19	3190	20241209	61.13	5360	-4.10	20250422	3655	40.63	20250203	7810	-34.19	20240716	3190	61.13	20241209	0.05	Y	095270	500	74 억	124639	N	N	2385	N	N
33	20250425	090736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5160	-20	5	-0.39	1107340	219	0.97	5130	5160	5030	6730	3630	5180	5056.35	0.83	-3	5313	5246	5123	5056	4933	5280	5090	75	1550	500	3620	10	1	14971256	773	-12.17	1.21	12	0.00	-424.00	4278.00	7810	20240716	-33.93	3190	20241209	61.76	5360	-3.73	20250422	3655	41.18	20250203	7810	-33.93	20240716	3190	61.76	20241209	0.05	Y	095270	500	74 억	124639	N	N	2385	N	N
34	20250424	160722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5180	80	2	1.57	114034515	22474	56.81	5100	5190	5000	6630	3570	5100	5074.06	0.89	6532	5510	5305	5145	4940	4780	5225	4860	75	1530	500	3570	10	1	14971256	776	-12.22	1.21	12	0.15	-424.00	4278.00	7810	20240716	-33.67	3190	20241209	62.38	5360	-3.36	20250422	3655	41.72	20250203	7810	-33.67	20240716	3190	62.38	20241209	0.05	Y	095270	500	74 억	132654	N	N	2385	N	N
35	20250424	150731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5090	-10	5	-0.20	110439675	21773	55.03	5100	5190	5000	6630	3570	5100	5072.32	0.89	6351	5510	5305	5145	4940	4780	5225	4860	75	1530	500	3570	10	1	14971256	762	-12.00	1.19	12	0.15	-424.00	4278.00	7810	20240716	-34.83	3190	20241209	59.56	5360	-5.04	20250422	3655	39.26	20250203	7810	-34.83	20240716	3190	59.56	20241209	0.05	Y	095270	500	74 억	132654	N	N	1175	N	N
36	20250424	140731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5120	20	2	0.39	103311145	20371	51.49	5100	5190	5000	6630	3570	5100	5071.48	0.89	6009	5510	5305	5145	4940	4780	5225	4860	75	1530	500	3570	10	1	14971256	767	-12.08	1.20	12	0.14	-424.00	4278.00	7810	20240716	-34.44	3190	20241209	60.50	5360	-4.48	20250422	3655	40.08	20250203	7810	-34.44	20240716	3190	60.50	20241209	0.05	Y	095270	500	74 억	132654	N	N	1175	N	N
37	20250424	130730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5050	-50	5	-0.98	88291075	17412	44.01	5100	5190	5000	6630	3570	5100	5070.70	0.89	5713	5510	5305	5145	4940	4780	5225	4860	75	1530	500	3570	10	1	14971256	756	-11.91	1.18	12	0.12	-424.00	4278.00	7810	20240716	-35.34	3190	20241209	58.31	5360	-5.78	20250422	3655	38.17	20250203	7810	-35.34	20240716	3190	58.31	20241209	0.05	Y	095270	500	74 억	132654	N	N	1175	N	N
38	20250424	120729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5070	-30	5	-0.59	75198865	14823	37.47	5100	5190	5000	6630	3570	5100	5073.12	0.89	4460	5510	5305	5145	4940	4780	5225	4860	75	1530	500	3570	10	1	14971256	759	-11.96	1.19	12	0.10	-424.00	4278.00	7810	20240716	-35.08	3190	20241209	58.93	5360	-5.41	20250422	3655	38.71	20250203	7810	-35.08	20240716	3190	58.93	20241209	0.05	Y	095270	500	74 억	132654	N	N	1175	N	N
39	20250424	110729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5080	-20	5	-0.39	45422235	8937	22.59	5100	5190	5000	6630	3570	5100	5082.49	0.89	-164	5510	5305	5145	4940	4780	5225	4860	75	1530	500	3570	10	1	14971256	761	-11.98	1.19	12	0.06	-424.00	4278.00	7810	20240716	-34.96	3190	20241209	59.25	5360	-5.22	20250422	3655	38.99	20250203	7810	-34.96	20240716	3190	59.25	20241209	0.05	Y	095270	500	74 억	132654	N	N	1175	N	N
40	20250424	100729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5070	-30	5	-0.59	25059755	4892	12.37	5100	5190	5070	6630	3570	5100	5122.60	0.89	-805	5510	5305	5145	4940	4780	5225	4860	75	1530	500	3570	10	1	14971256	759	-11.96	1.19	12	0.03	-424.00	4278.00	7810	20240716	-35.08	3190	20241209	58.93	5360	-5.41	20250422	3655	38.71	20250203	7810	-35.08	20240716	3190	58.93	20241209	0.05	Y	095270	500	74 억	132654	N	N	1175	N	N
41	20250424	090735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5100	0	3	0.00	2652000	520	1.31	5100	5100	5100	6630	3570	5100	5100.00	0.89	406	5510	5305	5145	4940	4780	5225	4860	75	1530	500	3570	10	1	14971256	764	-12.03	1.19	12	0.00	-424.00	4278.00	7810	20240716	-34.70	3190	20241209	59.87	5360	-4.85	20250422	3655	39.53	20250203	7810	-34.70	20240716	3190	59.87	20241209	0.05	Y	095270	500	74 억	132654	N	N	1175	N	N
42	20250423	160715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5100	-140	5	-2.67	202881875	39563	74.77	5240	5350	4985	6810	3670	5240	5128.07	0.88	783	5666	5452	5146	4932	4626	5560	5040	75	1570	500	3660	10	1	14971256	764	-12.03	1.19	12	0.26	-424.00	4278.00	7810	20240716	-34.70	3190	20241209	59.87	5360	-4.85	20250422	3655	39.53	20250203	7810	-34.70	20240716	3190	59.87	20241209	0.05	Y	095270	500	74 억	132002	N	N	1175	N	N
43	20250423	150729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5170	-70	5	-1.34	197141485	38441	72.65	5240	5350	4985	6810	3670	5240	5128.42	0.88	1774	5666	5452	5146	4932	4626	5560	5040	75	1570	500	3660	10	1	14971256	774	-12.19	1.21	12	0.26	-424.00	4278.00	7810	20240716	-33.80	3190	20241209	62.07	5360	-3.54	20250422	3655	41.45	20250203	7810	-33.80	20240716	3190	62.07	20241209	0.05	Y	095270	500	74 억	132002	N	N	2564	N	N
44	20250423	140728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5120	-120	5	-2.29	188684885	36791	69.53	5240	5350	4985	6810	3670	5240	5128.56	0.88	1587	5666	5452	5146	4932	4626	5560	5040	75	1570	500	3660	10	1	14971256	767	-12.08	1.20	12	0.25	-424.00	4278.00	7810	20240716	-34.44	3190	20241209	60.50	5360	-4.48	20250422	3655	40.08	20250203	7810	-34.44	20240716	3190	60.50	20241209	0.05	Y	095270	500	74 억	132002	N	N	2564	N	N
45	20250423	130726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5070	-170	5	-3.24	177915545	34676	65.53	5240	5350	4985	6810	3670	5240	5130.80	0.88	789	5666	5452	5146	4932	4626	5560	5040	75	1570	500	3660	10	1	14971256	759	-11.96	1.19	12	0.23	-424.00	4278.00	7810	20240716	-35.08	3190	20241209	58.93	5360	-5.41	20250422	3655	38.71	20250203	7810	-35.08	20240716	3190	58.93	20241209	0.05	Y	095270	500	74 억	132002	N	N	2564	N	N
46	20250423	120729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	-220	5	-4.20	156261780	30420	57.49	5240	5350	4985	6810	3670	5240	5136.81	0.88	2337	5666	5452	5146	4932	4626	5560	5040	75	1570	500	3660	10	1	14971256	752	-11.84	1.17	12	0.20	-424.00	4278.00	7810	20240716	-35.72	3190	20241209	57.37	5360	-6.34	20250422	3655	37.35	20250203	7810	-35.72	20240716	3190	57.37	20241209	0.05	Y	095270	500	74 억	132002	N	N	2564	N	N
47	20250423	110729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5130	-110	5	-2.10	86248340	16576	31.33	5240	5350	5100	6810	3670	5240	5203.21	0.88	-246	5666	5452	5146	4932	4626	5560	5040	75	1570	500	3660	10	1	14971256	768	-12.10	1.20	12	0.11	-424.00	4278.00	7810	20240716	-34.31	3190	20241209	60.82	5360	-4.29	20250422	3655	40.36	20250203	7810	-34.31	20240716	3190	60.82	20241209	0.05	Y	095270	500	74 억	132002	N	N	2564	N	N
48	20250423	100732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5180	-60	5	-1.15	56855540	10846	20.50	5240	5350	5130	6810	3670	5240	5242.07	0.88	-906	5666	5452	5146	4932	4626	5560	5040	75	1570	500	3660	10	1	14971256	776	-12.22	1.21	12	0.07	-424.00	4278.00	7810	20240716	-33.67	3190	20241209	62.38	5360	-3.36	20250422	3655	41.72	20250203	7810	-33.67	20240716	3190	62.38	20241209	0.05	Y	095270	500	74 억	132002	N	N	2564	N	N
49	20250423	090735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5300	60	2	1.15	14875100	2797	5.29	5240	5350	5240	6810	3670	5240	5318.23	0.88	62	5666	5452	5146	4932	4626	5560	5040	75	1570	500	3660	10	1	14971256	793	-12.50	1.24	12	0.02	-424.00	4278.00	7810	20240716	-32.14	3190	20241209	66.14	5360	-1.12	20250422	3655	45.01	20250203	7810	-32.14	20240716	3190	66.14	20241209	0.05	Y	095270	500	74 억	132002	N	N	2564	N	N
50	20250422	160712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5240	250	2	5.01	276469680	52915	203.41	4975	5360	4840	6480	3495	4990	5224.79	0.88	587	5283	5136	5053	4906	4823	5095	4865	75	1490	500	3490	10	1	14971256	784	-12.36	1.22	12	0.35	-424.00	4278.00	7810	20240716	-32.91	3190	20241209	64.26	5360	-2.24	20250422	3655	43.37	20250203	7810	-32.91	20240716	3190	64.26	20241209	0.03	Y	095270	500	74 억	131478	N	N	2564	N	N
51	20250422	150726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5230	240	2	4.81	267406890	51171	196.71	4975	5360	4840	6480	3495	4990	5225.75	0.88	861	5283	5136	5053	4906	4823	5095	4865	75	1490	500	3490	10	1	14971256	783	-12.33	1.22	12	0.34	-424.00	4278.00	7810	20240716	-33.03	3190	20241209	63.95	5360	-2.43	20250422	3655	43.09	20250203	7810	-33.03	20240716	3190	63.95	20241209	0.03	Y	095270	500	74 억	131478	N	N	11	N	N
52	20250422	140725	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5210	220	2	4.41	259615475	49676	190.96	4975	5360	4840	6480	3495	4990	5226.18	0.88	60	5283	5136	5053	4906	4823	5095	4865	75	1490	500	3490	10	1	14971256	780	-12.29	1.22	12	0.33	-424.00	4278.00	7810	20240716	-33.29	3190	20241209	63.32	5360	-2.80	20250422	3655	42.54	20250203	7810	-33.29	20240716	3190	63.32	20241209	0.03	Y	095270	500	74 억	131478	N	N	11	N	N
53	20250422	130723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5230	240	2	4.81	238552815	45631	175.41	4975	5360	4840	6480	3495	4990	5227.87	0.88	1699	5283	5136	5053	4906	4823	5095	4865	75	1490	500	3490	10	1	14971256	783	-12.33	1.22	12	0.30	-424.00	4278.00	7810	20240716	-33.03	3190	20241209	63.95	5360	-2.43	20250422	3655	43.09	20250203	7810	-33.03	20240716	3190	63.95	20241209	0.03	Y	095270	500	74 억	131478	N	N	11	N	N
54	20250422	120724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5240	250	2	5.01	229758655	43949	168.94	4975	5360	4840	6480	3495	4990	5227.85	0.88	2126	5283	5136	5053	4906	4823	5095	4865	75	1490	500	3490	10	1	14971256	784	-12.36	1.22	12	0.29	-424.00	4278.00	7810	20240716	-32.91	3190	20241209	64.26	5360	-2.24	20250422	3655	43.37	20250203	7810	-32.91	20240716	3190	64.26	20241209	0.03	Y	095270	500	74 억	131478	N	N	11	N	N
55	20250422	110724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5200	210	2	4.21	196679505	37671	144.81	4975	5360	4840	6480	3495	4990	5220.98	0.88	442	5283	5136	5053	4906	4823	5095	4865	75	1490	500	3490	10	1	14971256	779	-12.26	1.22	12	0.25	-424.00	4278.00	7810	20240716	-33.42	3190	20241209	63.01	5360	-2.99	20250422	3655	42.27	20250203	7810	-33.42	20240716	3190	63.01	20241209	0.03	Y	095270	500	74 억	131478	N	N	11	N	N
56	20250422	100724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5260	270	2	5.41	118848435	22944	88.20	4975	5290	4840	6480	3495	4990	5179.94	0.88	-752	5283	5136	5053	4906	4823	5095	4865	75	1490	500	3490	10	1	14971256	787	-12.41	1.23	12	0.15	-424.00	4278.00	7810	20240716	-32.65	3190	20241209	64.89	5290	-0.57	20250422	3655	43.91	20250203	7810	-32.65	20240716	3190	64.89	20241209	0.03	Y	095270	500	74 억	131478	N	N	11	N	N
57	20250422	090726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5070	80	2	1.60	4952495	1006	3.87	4975	5070	4840	6480	3495	4990	4922.96	0.88	161	5283	5136	5053	4906	4823	5095	4865	75	1490	500	3490	10	1	14971256	759	-11.96	1.19	12	0.01	-424.00	4278.00	7810	20240716	-35.08	3190	20241209	58.93	5200	-2.50	20250421	3655	38.71	20250203	7810	-35.08	20240716	3190	58.93	20241209	0.03	Y	095270	500	74 억	131478	N	N	11	N	N
58	20250421	160709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-110	5	-2.16	131135565	26014	27.58	5100	5200	4970	6630	3570	5100	5040.96	0.92	-6364	5303	5201	4998	4896	4693	5252	4947	75	1530	500	3570	5	1	14971256	747	-11.77	1.17	12	0.17	-424.00	4278.00	7810	20240716	-36.11	3190	20241209	56.43	5200	-4.04	20250421	3655	36.53	20250203	7810	-36.11	20240716	3190	56.43	20241209	0.03	Y	095270	500	74 억	137713	N	N	11	N	N
59	20250421	150722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	-80	5	-1.57	127793815	25344	26.87	5100	5200	4970	6630	3570	5100	5042.37	0.92	-6171	5303	5201	4998	4896	4693	5252	4947	75	1530	500	3570	10	1	14971256	752	-11.84	1.17	12	0.17	-424.00	4278.00	7810	20240716	-35.72	3190	20241209	57.37	5200	-3.46	20250421	3655	37.35	20250203	7810	-35.72	20240716	3190	57.37	20241209	0.03	Y	095270	500	74 억	137713	N	N	0	N	N
60	20250421	140722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	-125	5	-2.45	114193275	22630	23.99	5100	5200	4970	6630	3570	5100	5046.10	0.92	-5942	5303	5201	4998	4896	4693	5252	4947	75	1530	500	3570	5	1	14971256	745	-11.73	1.16	12	0.15	-424.00	4278.00	7810	20240716	-36.30	3190	20241209	55.96	5200	-4.33	20250421	3655	36.11	20250203	7810	-36.30	20240716	3190	55.96	20241209	0.03	Y	095270	500	74 억	137713	N	N	0	N	N
61	20250421	130722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5050	-50	5	-0.98	93516145	18496	19.61	5100	5200	4970	6630	3570	5100	5056.02	0.92	-5251	5303	5201	4998	4896	4693	5252	4947	75	1530	500	3570	10	1	14971256	756	-11.91	1.18	12	0.12	-424.00	4278.00	7810	20240716	-35.34	3190	20241209	58.31	5200	-2.88	20250421	3655	38.17	20250203	7810	-35.34	20240716	3190	58.31	20241209	0.03	Y	095270	500	74 억	137713	N	N	0	N	N
62	20250421	120721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	-70	5	-1.37	90643595	17925	19.01	5100	5200	4970	6630	3570	5100	5056.83	0.92	-5205	5303	5201	4998	4896	4693	5252	4947	75	1530	500	3570	10	1	14971256	753	-11.86	1.18	12	0.12	-424.00	4278.00	7810	20240716	-35.60	3190	20241209	57.68	5200	-3.27	20250421	3655	37.62	20250203	7810	-35.60	20240716	3190	57.68	20241209	0.03	Y	095270	500	74 억	137713	N	N	0	N	N
63	20250421	110721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5090	-10	5	-0.20	76531760	15110	16.02	5100	5200	4970	6630	3570	5100	5064.97	0.92	-5604	5303	5201	4998	4896	4693	5252	4947	75	1530	500	3570	10	1	14971256	762	-12.00	1.19	12	0.10	-424.00	4278.00	7810	20240716	-34.83	3190	20241209	59.56	5200	-2.12	20250421	3655	39.26	20250203	7810	-34.83	20240716	3190	59.56	20241209	0.03	Y	095270	500	74 억	137713	N	N	0	N	N
64	20250421	100716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	-80	5	-1.57	59535510	11765	12.47	5100	5200	4970	6630	3570	5100	5060.39	0.92	-4605	5303	5201	4998	4896	4693	5252	4947	75	1530	500	3570	10	1	14971256	752	-11.84	1.17	12	0.08	-424.00	4278.00	7810	20240716	-35.72	3190	20241209	57.37	5200	-3.46	20250421	3655	37.35	20250203	7810	-35.72	20240716	3190	57.37	20241209	0.03	Y	095270	500	74 억	137713	N	N	0	N	N
65	20250421	090740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5070	-30	5	-0.59	24264870	4746	5.03	5100	5200	5070	6630	3570	5100	5112.70	0.92	-3237	5303	5201	4998	4896	4693	5252	4947	75	1530	500	3570	10	1	14971256	759	-11.96	1.19	12	0.03	-424.00	4278.00	7810	20240716	-35.08	3190	20241209	58.93	5200	-2.50	20250421	3655	38.71	20250203	7810	-35.08	20240716	3190	58.93	20241209	0.03	Y	095270	500	74 억	137713	N	N	0	N	N
66	20250418	160709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5100	350	2	7.37	472316145	94174	1174.24	4795	5100	4795	6170	3325	4750	5014.00	0.81	16541	4806	4777	4721	4692	4636	4792	4707	75	1420	500	3320	10	1	14971256	764	-12.03	1.19	12	0.63	-424.00	4278.00	7810	20240716	-34.70	3190	20241209	59.87	5100	0.00	20250418	3655	39.53	20250203	7810	-34.70	20240716	3190	59.87	20241209	0.03	Y	095270	500	74 억	121042	N	N	0	N	N
67	20250418	150718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5050	300	2	6.32	406232824	81147	1011.81	4795	5100	4795	6170	3325	4750	5006.14	0.81	16097	4806	4777	4721	4692	4636	4792	4707	75	1420	500	3320	10	1	14971256	756	-11.91	1.18	12	0.54	-424.00	4278.00	7810	20240716	-35.34	3190	20241209	58.31	5100	-0.98	20250418	3655	38.17	20250203	7810	-35.34	20240716	3190	58.31	20241209	0.03	Y	095270	500	74 억	121042	N	N	0	N	N
68	20250418	140721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5070	320	2	6.74	362556994	72459	903.48	4795	5100	4795	6170	3325	4750	5003.62	0.81	13450	4806	4777	4721	4692	4636	4792	4707	75	1420	500	3320	10	1	14971256	759	-11.96	1.19	12	0.48	-424.00	4278.00	7810	20240716	-35.08	3190	20241209	58.93	5100	-0.59	20250418	3655	38.71	20250203	7810	-35.08	20240716	3190	58.93	20241209	0.03	Y	095270	500	74 억	121042	N	N	0	N	N
69	20250418	130720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5070	320	2	6.74	350686484	70105	874.13	4795	5100	4795	6170	3325	4750	5002.31	0.81	12830	4806	4777	4721	4692	4636	4792	4707	75	1420	500	3320	10	1	14971256	759	-11.96	1.19	12	0.47	-424.00	4278.00	7810	20240716	-35.08	3190	20241209	58.93	5100	-0.59	20250418	3655	38.71	20250203	7810	-35.08	20240716	3190	58.93	20241209	0.03	Y	095270	500	74 억	121042	N	N	0	N	N
70	20250418	120717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5090	340	2	7.16	324284499	64839	808.47	4795	5100	4795	6170	3325	4750	5001.38	0.81	11682	4806	4777	4721	4692	4636	4792	4707	75	1420	500	3320	10	1	14971256	762	-12.00	1.19	12	0.43	-424.00	4278.00	7810	20240716	-34.83	3190	20241209	59.56	5100	-0.20	20250418	3655	39.26	20250203	7810	-34.83	20240716	3190	59.56	20241209	0.03	Y	095270	500	74 억	121042	N	N	0	N	N
71	20250418	110721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5060	310	2	6.53	255556749	51324	639.95	4795	5090	4795	6170	3325	4750	4979.29	0.81	8838	4806	4777	4721	4692	4636	4792	4707	75	1420	500	3320	10	1	14971256	758	-11.93	1.18	12	0.34	-424.00	4278.00	7810	20240716	-35.21	3190	20241209	58.62	5090	-0.59	20250418	3655	38.44	20250203	7810	-35.21	20240716	3190	58.62	20241209	0.03	Y	095270	500	74 억	121042	N	N	0	N	N
72	20250418	100721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	210	2	4.42	138211814	27936	348.33	4795	5090	4795	6170	3325	4750	4947.45	0.81	8089	4806	4777	4721	4692	4636	4792	4707	75	1420	500	3320	5	1	14971256	743	-11.70	1.16	12	0.19	-424.00	4278.00	7810	20240716	-36.49	3190	20241209	55.49	5090	-2.55	20250418	3655	35.70	20250203	7810	-36.49	20240716	3190	55.49	20241209	0.03	Y	095270	500	74 억	121042	N	N	0	N	N
73	20250418	090725	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	80	2	1.68	15451640	3219	40.14	4795	4845	4795	6170	3325	4750	4800.15	0.81	1930	4806	4777	4721	4692	4636	4792	4707	75	1420	500	3320	5	1	14971256	723	-11.39	1.13	12	0.02	-424.00	4278.00	7810	20240716	-38.16	3190	20241209	51.41	4970	-2.82	20250306	3655	32.15	20250203	7810	-38.16	20240716	3190	51.41	20241209	0.03	Y	095270	500	74 억	121042	N	N	0	N	N
74	20250417	160714	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4750	35	2	0.74	37595045	7970	77.85	4720	4750	4665	6120	3305	4715	4717.07	0.79	2569	4798	4756	4678	4636	4558	4777	4657	75	1405	500	3300	5	1	14971256	711	-11.20	1.11	12	0.05	-424.00	4278.00	7810	20240716	-39.18	3190	20241209	48.90	4970	-4.43	20250306	3655	29.96	20250203	7810	-39.18	20240716	3190	48.90	20241209	0.03	Y	095270	500	74 억	118472	N	N	0	N	N
75	20250417	150720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4750	35	2	0.74	37286915	7905	77.22	4720	4750	4665	6120	3305	4715	4716.88	0.79	2575	4798	4756	4678	4636	4558	4777	4657	75	1405	500	3300	5	1	14971256	711	-11.20	1.11	12	0.05	-424.00	4278.00	7810	20240716	-39.18	3190	20241209	48.90	4970	-4.43	20250306	3655	29.96	20250203	7810	-39.18	20240716	3190	48.90	20241209	0.03	Y	095270	500	74 억	118472	N	N	0	N	N
76	20250417	140724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	15	2	0.32	25949100	5500	53.73	4720	4730	4665	6120	3305	4715	4718.02	0.79	1997	4798	4756	4678	4636	4558	4777	4657	75	1405	500	3300	5	1	14971256	708	-11.16	1.11	12	0.04	-424.00	4278.00	7810	20240716	-39.44	3190	20241209	48.28	4970	-4.83	20250306	3655	29.41	20250203	7810	-39.44	20240716	3190	48.28	20241209	0.03	Y	095270	500	74 억	118472	N	N	0	N	N
77	20250417	130722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	15	2	0.32	18706355	3967	38.75	4720	4730	4665	6120	3305	4715	4715.49	0.79	1681	4798	4756	4678	4636	4558	4777	4657	75	1405	500	3300	5	1	14971256	708	-11.16	1.11	12	0.03	-424.00	4278.00	7810	20240716	-39.44	3190	20241209	48.28	4970	-4.83	20250306	3655	29.41	20250203	7810	-39.44	20240716	3190	48.28	20241209	0.03	Y	095270	500	74 억	118472	N	N	0	N	N
78	20250417	120720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	-5	5	-0.11	11786365	2504	24.46	4720	4730	4665	6120	3305	4715	4707.01	0.79	370	4798	4756	4678	4636	4558	4777	4657	75	1405	500	3300	5	1	14971256	705	-11.11	1.10	12	0.02	-424.00	4278.00	7810	20240716	-39.69	3190	20241209	47.65	4970	-5.23	20250306	3655	28.86	20250203	7810	-39.69	20240716	3190	47.65	20241209	0.03	Y	095270	500	74 억	118472	N	N	0	N	N
79	20250417	110719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	15	2	0.32	5331995	1133	11.07	4720	4730	4665	6120	3305	4715	4706.09	0.79	246	4798	4756	4678	4636	4558	4777	4657	75	1405	500	3300	5	1	14971256	708	-11.16	1.11	12	0.01	-424.00	4278.00	7810	20240716	-39.44	3190	20241209	48.28	4970	-4.83	20250306	3655	29.41	20250203	7810	-39.44	20240716	3190	48.28	20241209	0.03	Y	095270	500	74 억	118472	N	N	0	N	N
80	20250417	100720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4700	-15	5	-0.32	2509620	535	5.23	4720	4720	4665	6120	3305	4715	4690.88	0.79	18	4798	4756	4678	4636	4558	4777	4657	75	1405	500	3300	5	1	14971256	704	-11.08	1.10	12	0.00	-424.00	4278.00	7810	20240716	-39.82	3190	20241209	47.34	4970	-5.43	20250306	3655	28.59	20250203	7810	-39.82	20240716	3190	47.34	20241209	0.03	Y	095270	500	74 억	118472	N	N	0	N	N
81	20250417	090723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4720	5	2	0.11	33040	7	0.07	4720	4720	4720	6120	3305	4715	4720.00	0.79	0	4798	4756	4678	4636	4558	4777	4657	75	1405	500	3300	5	1	14971256	707	-11.13	1.10	12	0.00	-424.00	4278.00	7810	20240716	-39.56	3190	20241209	47.96	4970	-5.03	20250306	3655	29.14	20250203	7810	-39.56	20240716	3190	47.96	20241209	0.03	Y	095270	500	74 억	118472	N	N	0	N	N
82	20250416	160712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4715	10	2	0.21	47963280	10237	117.64	4705	4720	4600	6110	3295	4705	4685.26	0.78	863	4848	4776	4718	4646	4588	4747	4617	75	1405	500	3290	5	1	14971256	706	-11.12	1.10	12	0.07	-424.00	4278.00	7810	20240716	-39.63	3190	20241209	47.81	4970	-5.13	20250306	3655	29.00	20250203	7810	-39.63	20240716	3190	47.81	20241209	0.04	Y	095270	500	74 억	117486	N	N	0	N	N
83	20250416	150720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	5	2	0.11	39317805	8399	96.52	4705	4720	4600	6110	3295	4705	4681.25	0.78	763	4848	4776	4718	4646	4588	4747	4617	75	1405	500	3290	5	1	14971256	705	-11.11	1.10	12	0.06	-424.00	4278.00	7810	20240716	-39.69	3190	20241209	47.65	4970	-5.23	20250306	3655	28.86	20250203	7810	-39.69	20240716	3190	47.65	20241209	0.04	Y	095270	500	74 억	117486	N	N	0	N	N
84	20250416	140719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	5	2	0.11	30598365	6546	75.22	4705	4720	4600	6110	3295	4705	4674.36	0.78	547	4848	4776	4718	4646	4588	4747	4617	75	1405	500	3290	5	1	14971256	705	-11.11	1.10	12	0.04	-424.00	4278.00	7810	20240716	-39.69	3190	20241209	47.65	4970	-5.23	20250306	3655	28.86	20250203	7810	-39.69	20240716	3190	47.65	20241209	0.04	Y	095270	500	74 억	117486	N	N	0	N	N
85	20250416	130718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	-15	5	-0.32	16299910	3504	40.27	4705	4705	4600	6110	3295	4705	4651.80	0.78	-759	4848	4776	4718	4646	4588	4747	4617	75	1405	500	3290	5	1	14971256	702	-11.06	1.10	12	0.02	-424.00	4278.00	7810	20240716	-39.95	3190	20241209	47.02	4970	-5.63	20250306	3655	28.32	20250203	7810	-39.95	20240716	3190	47.02	20241209	0.04	Y	095270	500	74 억	117486	N	N	0	N	N
86	20250416	120720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4670	-35	5	-0.74	14467095	3113	35.77	4705	4705	4600	6110	3295	4705	4647.32	0.78	-634	4848	4776	4718	4646	4588	4747	4617	75	1405	500	3290	5	1	14971256	699	-11.01	1.09	12	0.02	-424.00	4278.00	7810	20240716	-40.20	3190	20241209	46.39	4970	-6.04	20250306	3655	27.77	20250203	7810	-40.20	20240716	3190	46.39	20241209	0.04	Y	095270	500	74 억	117486	N	N	0	N	N
87	20250416	110718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4670	-35	5	-0.74	13049520	2809	32.28	4705	4705	4600	6110	3295	4705	4645.61	0.78	-341	4848	4776	4718	4646	4588	4747	4617	75	1405	500	3290	5	1	14971256	699	-11.01	1.09	12	0.02	-424.00	4278.00	7810	20240716	-40.20	3190	20241209	46.39	4970	-6.04	20250306	3655	27.77	20250203	7810	-40.20	20240716	3190	46.39	20241209	0.04	Y	095270	500	74 억	117486	N	N	0	N	N
88	20250416	100718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4660	-45	5	-0.96	8937990	1929	22.17	4705	4705	4600	6110	3295	4705	4633.48	0.78	-545	4848	4776	4718	4646	4588	4747	4617	75	1405	500	3290	5	1	14971256	698	-10.99	1.09	12	0.01	-424.00	4278.00	7810	20240716	-40.33	3190	20241209	46.08	4970	-6.24	20250306	3655	27.50	20250203	7810	-40.33	20240716	3190	46.08	20241209	0.04	Y	095270	500	74 억	117486	N	N	0	N	N
89	20250416	090725	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	-15	5	-0.32	243910	52	0.60	4705	4705	4690	6110	3295	4705	4690.58	0.78	-52	4848	4776	4718	4646	4588	4747	4617	75	1405	500	3290	5	1	14971256	702	-11.06	1.10	12	0.00	-424.00	4278.00	7810	20240716	-39.95	3190	20241209	47.02	4970	-5.63	20250306	3655	28.32	20250203	7810	-39.95	20240716	3190	47.02	20241209	0.04	Y	095270	500	74 억	117486	N	N	0	N	N
90	20250415	160711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4705	-10	5	-0.21	40536559	8632	25.12	4715	4790	4660	6120	3305	4715	4696.08	0.81	-3552	4875	4795	4700	4620	4525	4835	4660	75	1405	500	3300	5	1	14971256	704	-11.10	1.10	12	0.06	-424.00	4278.00	7810	20240716	-39.76	3190	20241209	47.49	4970	-5.33	20250306	3655	28.73	20250203	7810	-39.76	20240716	3190	47.49	20241209	0.04	Y	095270	500	74 억	121008	N	N	0	N	N
91	20250415	150717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4705	-10	5	-0.21	40442464	8612	25.06	4715	4790	4660	6120	3305	4715	4696.06	0.81	-3546	4875	4795	4700	4620	4525	4835	4660	75	1405	500	3300	5	1	14971256	704	-11.10	1.10	12	0.06	-424.00	4278.00	7810	20240716	-39.76	3190	20241209	47.49	4970	-5.33	20250306	3655	28.73	20250203	7810	-39.76	20240716	3190	47.49	20241209	0.04	Y	095270	500	74 억	121008	N	N	0	N	N
92	20250415	140717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4665	-50	5	-1.06	29837505	6351	18.48	4715	4790	4660	6120	3305	4715	4698.08	0.81	-2260	4875	4795	4700	4620	4525	4835	4660	75	1405	500	3300	5	1	14971256	698	-11.00	1.09	12	0.04	-424.00	4278.00	7810	20240716	-40.27	3190	20241209	46.24	4970	-6.14	20250306	3655	27.63	20250203	7810	-40.27	20240716	3190	46.24	20241209	0.04	Y	095270	500	74 억	121008	N	N	0	N	N
93	20250415	130718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4670	-45	5	-0.95	26136660	5560	16.18	4715	4790	4660	6120	3305	4715	4700.84	0.81	-2359	4875	4795	4700	4620	4525	4835	4660	75	1405	500	3300	5	1	14971256	699	-11.01	1.09	12	0.04	-424.00	4278.00	7810	20240716	-40.20	3190	20241209	46.39	4970	-6.04	20250306	3655	27.77	20250203	7810	-40.20	20240716	3190	46.39	20241209	0.04	Y	095270	500	74 억	121008	N	N	0	N	N
94	20250415	120715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	-5	5	-0.11	20266920	4311	12.54	4715	4790	4660	6120	3305	4715	4701.21	0.81	-1535	4875	4795	4700	4620	4525	4835	4660	75	1405	500	3300	5	1	14971256	705	-11.11	1.10	12	0.03	-424.00	4278.00	7810	20240716	-39.69	3190	20241209	47.65	4970	-5.23	20250306	3655	28.86	20250203	7810	-39.69	20240716	3190	47.65	20241209	0.04	Y	095270	500	74 억	121008	N	N	0	N	N
95	20250415	110717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	-5	5	-0.11	13632430	2895	8.42	4715	4790	4670	6120	3305	4715	4708.96	0.81	-1038	4875	4795	4700	4620	4525	4835	4660	75	1405	500	3300	5	1	14971256	705	-11.11	1.10	12	0.02	-424.00	4278.00	7810	20240716	-39.69	3190	20241209	47.65	4970	-5.23	20250306	3655	28.86	20250203	7810	-39.69	20240716	3190	47.65	20241209	0.04	Y	095270	500	74 억	121008	N	N	0	N	N
96	20250415	100717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	-5	5	-0.11	5748610	1219	3.55	4715	4790	4675	6120	3305	4715	4715.84	0.81	-694	4875	4795	4700	4620	4525	4835	4660	75	1405	500	3300	5	1	14971256	705	-11.11	1.10	12	0.01	-424.00	4278.00	7810	20240716	-39.69	3190	20241209	47.65	4970	-5.23	20250306	3655	28.86	20250203	7810	-39.69	20240716	3190	47.65	20241209	0.04	Y	095270	500	74 억	121008	N	N	0	N	N
97	20250415	090720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4715	0	3	0.00	155895	33	0.10	4715	4790	4715	6120	3305	4715	4724.09	0.81	-8	4875	4795	4700	4620	4525	4835	4660	75	1405	500	3300	5	1	14971256	706	-11.12	1.10	12	0.00	-424.00	4278.00	7810	20240716	-39.63	3190	20241209	47.81	4970	-5.13	20250306	3655	29.00	20250203	7810	-39.63	20240716	3190	47.81	20241209	0.04	Y	095270	500	74 억	121008	N	N	0	N	N
98	20250414	160709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4715	110	2	2.39	161764680	34367	177.98	4605	4780	4605	5980	3225	4605	4706.98	0.76	7058	4815	4710	4525	4420	4235	4762	4472	75	1375	500	3220	5	1	14971256	706	-11.12	1.10	12	0.23	-424.00	4278.00	7810	20240716	-39.63	3190	20241209	47.81	4970	-5.13	20250306	3655	29.00	20250203	7810	-39.63	20240716	3190	47.81	20241209	0.04	Y	095270	500	74 억	113950	N	N	0	N	N
99	20250414	150715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4740	135	2	2.93	158407690	33657	174.31	4605	4780	4605	5980	3225	4605	4706.53	0.76	6949	4815	4710	4525	4420	4235	4762	4472	75	1375	500	3220	5	1	14971256	710	-11.18	1.11	12	0.22	-424.00	4278.00	7810	20240716	-39.31	3190	20241209	48.59	4970	-4.63	20250306	3655	29.69	20250203	7810	-39.31	20240716	3190	48.59	20241209	0.04	Y	095270	500	74 억	113950	N	N	0	N	N
100	20250414	140713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4745	140	2	3.04	148640840	31597	163.64	4605	4780	4605	5980	3225	4605	4704.27	0.76	6588	4815	4710	4525	4420	4235	4762	4472	75	1375	500	3220	5	1	14971256	710	-11.19	1.11	12	0.21	-424.00	4278.00	7810	20240716	-39.24	3190	20241209	48.75	4970	-4.53	20250306	3655	29.82	20250203	7810	-39.24	20240716	3190	48.75	20241209	0.04	Y	095270	500	74 억	113950	N	N	0	N	N
101	20250414	130712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4725	120	2	2.61	109520730	23333	120.84	4605	4780	4605	5980	3225	4605	4693.81	0.76	743	4815	4710	4525	4420	4235	4762	4472	75	1375	500	3220	5	1	14971256	707	-11.14	1.10	12	0.16	-424.00	4278.00	7810	20240716	-39.50	3190	20241209	48.12	4970	-4.93	20250306	3655	29.27	20250203	7810	-39.50	20240716	3190	48.12	20241209	0.04	Y	095270	500	74 억	113950	N	N	0	N	N
102	20250414	120715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	105	2	2.28	53687960	11452	59.31	4605	4780	4605	5980	3225	4605	4688.09	0.76	1568	4815	4710	4525	4420	4235	4762	4472	75	1375	500	3220	5	1	14971256	705	-11.11	1.10	12	0.08	-424.00	4278.00	7810	20240716	-39.69	3190	20241209	47.65	4970	-5.23	20250306	3655	28.86	20250203	7810	-39.69	20240716	3190	47.65	20241209	0.04	Y	095270	500	74 억	113950	N	N	0	N	N
103	20250414	110710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4680	75	2	1.63	41868475	8931	46.25	4605	4780	4605	5980	3225	4605	4687.99	0.76	1108	4815	4710	4525	4420	4235	4762	4472	75	1375	500	3220	5	1	14971256	701	-11.04	1.09	12	0.06	-424.00	4278.00	7810	20240716	-40.08	3190	20241209	46.71	4970	-5.84	20250306	3655	28.04	20250203	7810	-40.08	20240716	3190	46.71	20241209	0.04	Y	095270	500	74 억	113950	N	N	0	N	N
104	20250414	100713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	125	2	2.71	28119450	6009	31.12	4605	4780	4605	5980	3225	4605	4679.56	0.76	576	4815	4710	4525	4420	4235	4762	4472	75	1375	500	3220	5	1	14971256	708	-11.16	1.11	12	0.04	-424.00	4278.00	7810	20240716	-39.44	3190	20241209	48.28	4970	-4.83	20250306	3655	29.41	20250203	7810	-39.44	20240716	3190	48.28	20241209	0.04	Y	095270	500	74 억	113950	N	N	0	N	N
105	20250414	090713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4645	40	2	0.87	2151545	467	2.42	4605	4645	4605	5980	3225	4605	4607.16	0.76	-23	4815	4710	4525	4420	4235	4762	4472	75	1375	500	3220	5	1	14971256	695	-10.96	1.09	12	0.00	-424.00	4278.00	7810	20240716	-40.52	3190	20241209	45.61	4970	-6.54	20250306	3655	27.09	20250203	7810	-40.52	20240716	3190	45.61	20241209	0.04	Y	095270	500	74 억	113950	N	N	0	N	N
106	20250411	160705	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4605	155	2	3.48	88070782	19309	224.58	4400	4630	4340	5780	3115	4450	4561.13	0.74	2820	4586	4517	4426	4357	4266	4552	4392	75	1330	500	3110	5	1	14971256	689	-10.86	1.08	12	0.13	-424.00	4278.00	7810	20240716	-41.04	3190	20241209	44.36	4970	-7.34	20250306	3655	25.99	20250203	7810	-41.04	20240716	3190	44.36	20241209	0.04	Y	095270	500	74 억	111130	N	N	0	N	N
107	20250411	150711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4620	170	2	3.82	76564767	16816	195.58	4400	4630	4340	5780	3115	4450	4553.09	0.74	2580	4586	4517	4426	4357	4266	4552	4392	75	1330	500	3110	5	1	14971256	692	-10.90	1.08	12	0.11	-424.00	4278.00	7810	20240716	-40.85	3190	20241209	44.83	4970	-7.04	20250306	3655	26.40	20250203	7810	-40.85	20240716	3190	44.83	20241209	0.04	Y	095270	500	74 억	111130	N	N	0	N	N
108	20250411	140710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4595	145	2	3.26	66691897	14680	170.74	4400	4620	4340	5780	3115	4450	4543.04	0.74	2494	4586	4517	4426	4357	4266	4552	4392	75	1330	500	3110	5	1	14971256	688	-10.84	1.07	12	0.10	-424.00	4278.00	7810	20240716	-41.17	3190	20241209	44.04	4970	-7.55	20250306	3655	25.72	20250203	7810	-41.17	20240716	3190	44.04	20241209	0.04	Y	095270	500	74 억	111130	N	N	0	N	N
109	20250411	130712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4575	125	2	2.81	51656272	11411	132.72	4400	4580	4340	5780	3115	4450	4526.88	0.74	1907	4586	4517	4426	4357	4266	4552	4392	75	1330	500	3110	5	1	14971256	685	-10.79	1.07	12	0.08	-424.00	4278.00	7810	20240716	-41.42	3190	20241209	43.42	4970	-7.95	20250306	3655	25.17	20250203	7810	-41.42	20240716	3190	43.42	20241209	0.04	Y	095270	500	74 억	111130	N	N	0	N	N
110	20250411	120713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4570	120	2	2.70	45292307	10017	116.50	4400	4580	4340	5780	3115	4450	4521.54	0.74	1754	4586	4517	4426	4357	4266	4552	4392	75	1330	500	3110	5	1	14971256	684	-10.78	1.07	12	0.07	-424.00	4278.00	7810	20240716	-41.49	3190	20241209	43.26	4970	-8.05	20250306	3655	25.03	20250203	7810	-41.49	20240716	3190	43.26	20241209	0.04	Y	095270	500	74 억	111130	N	N	0	N	N
111	20250411	110712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4550	100	2	2.25	23824985	5320	61.87	4400	4550	4340	5780	3115	4450	4478.38	0.74	318	4586	4517	4426	4357	4266	4552	4392	75	1330	500	3110	5	1	14971256	681	-10.73	1.06	12	0.04	-424.00	4278.00	7810	20240716	-41.74	3190	20241209	42.63	4970	-8.45	20250306	3655	24.49	20250203	7810	-41.74	20240716	3190	42.63	20241209	0.04	Y	095270	500	74 억	111130	N	N	0	N	N
112	20250411	100713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4480	30	2	0.67	9163855	2080	24.19	4400	4510	4340	5780	3115	4450	4405.70	0.74	-256	4586	4517	4426	4357	4266	4552	4392	75	1330	500	3110	5	1	14971256	671	-10.57	1.05	12	0.01	-424.00	4278.00	7810	20240716	-42.64	3190	20241209	40.44	4970	-9.86	20250306	3655	22.57	20250203	7810	-42.64	20240716	3190	40.44	20241209	0.04	Y	095270	500	74 억	111130	N	N	0	N	N
113	20250411	090715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4385	-65	5	-1.46	1175845	268	3.12	4400	4400	4385	5780	3115	4450	4387.48	0.74	31	4586	4517	4426	4357	4266	4552	4392	75	1330	500	3110	5	1	14971256	656	-10.34	1.03	12	0.00	-424.00	4278.00	7810	20240716	-43.85	3190	20241209	37.46	4970	-11.77	20250306	3655	19.97	20250203	7810	-43.85	20240716	3190	37.46	20241209	0.04	Y	095270	500	74 억	111130	N	N	0	N	N
114	20250410	160708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4450	160	2	3.73	38015640	8598	79.12	4350	4495	4335	5570	3005	4290	4421.45	0.67	1085	4690	4490	4350	4150	4010	4420	4080	75	1280	500	3000	5	1	14971256	666	-10.50	1.04	12	0.06	-424.00	4278.00	7810	20240716	-43.02	3190	20241209	39.50	4970	-10.46	20250306	3655	21.75	20250203	7810	-43.02	20240716	3190	39.50	20241209	0.04	Y	095270	500	74 억	101013	N	N	0	N	N
115	20250410	150711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4475	185	2	4.31	36231115	8197	75.43	4350	4495	4335	5570	3005	4290	4420.05	0.67	1418	4690	4490	4350	4150	4010	4420	4080	75	1280	500	3000	5	1	14971256	670	-10.55	1.05	12	0.05	-424.00	4278.00	7810	20240716	-42.70	3190	20241209	40.28	4970	-9.96	20250306	3655	22.44	20250203	7810	-42.70	20240716	3190	40.28	20241209	0.04	Y	095270	500	74 억	101013	N	N	0	N	N
116	20250410	140709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4475	185	2	4.31	27896590	6321	58.17	4350	4495	4335	5570	3005	4290	4413.32	0.67	587	4690	4490	4350	4150	4010	4420	4080	75	1280	500	3000	5	1	14971256	670	-10.55	1.05	12	0.04	-424.00	4278.00	7810	20240716	-42.70	3190	20241209	40.28	4970	-9.96	20250306	3655	22.44	20250203	7810	-42.70	20240716	3190	40.28	20241209	0.04	Y	095270	500	74 억	101013	N	N	0	N	N
117	20250410	130709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4475	185	2	4.31	23367410	5302	48.79	4350	4495	4335	5570	3005	4290	4407.28	0.67	583	4690	4490	4350	4150	4010	4420	4080	75	1280	500	3000	5	1	14971256	670	-10.55	1.05	12	0.04	-424.00	4278.00	7810	20240716	-42.70	3190	20241209	40.28	4970	-9.96	20250306	3655	22.44	20250203	7810	-42.70	20240716	3190	40.28	20241209	0.04	Y	095270	500	74 억	101013	N	N	0	N	N
118	20250410	120709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4460	170	2	3.96	18425040	4197	38.62	4350	4495	4335	5570	3005	4290	4390.05	0.67	579	4690	4490	4350	4150	4010	4420	4080	75	1280	500	3000	5	1	14971256	668	-10.52	1.04	12	0.03	-424.00	4278.00	7810	20240716	-42.89	3190	20241209	39.81	4970	-10.26	20250306	3655	22.02	20250203	7810	-42.89	20240716	3190	39.81	20241209	0.04	Y	095270	500	74 억	101013	N	N	0	N	N
119	20250410	110708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4455	165	2	3.85	15533325	3548	32.65	4350	4495	4335	5570	3005	4290	4378.05	0.67	661	4690	4490	4350	4150	4010	4420	4080	75	1280	500	3000	5	1	14971256	667	-10.51	1.04	12	0.02	-424.00	4278.00	7810	20240716	-42.96	3190	20241209	39.66	4970	-10.36	20250306	3655	21.89	20250203	7810	-42.96	20240716	3190	39.66	20241209	0.04	Y	095270	500	74 억	101013	N	N	0	N	N
120	20250410	100709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4415	125	2	2.91	12363740	2832	26.06	4350	4495	4335	5570	3005	4290	4365.73	0.67	3	4690	4490	4350	4150	4010	4420	4080	75	1280	500	3000	5	1	14971256	661	-10.41	1.03	12	0.02	-424.00	4278.00	7810	20240716	-43.47	3190	20241209	38.40	4970	-11.17	20250306	3655	20.79	20250203	7810	-43.47	20240716	3190	38.40	20241209	0.04	Y	095270	500	74 억	101013	N	N	0	N	N
121	20250410	090712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4335	45	2	1.05	1349785	305	2.81	4350	4495	4335	5570	3005	4290	4425.52	0.67	52	4690	4490	4350	4150	4010	4420	4080	75	1280	500	3000	5	1	14971256	649	-10.22	1.01	12	0.00	-424.00	4278.00	7810	20240716	-44.49	3190	20241209	35.89	4970	-12.78	20250306	3655	18.60	20250203	7810	-44.49	20240716	3190	35.89	20241209	0.04	Y	095270	500	74 억	101013	N	N	0	N	N
122	20250409	160705	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4290	-165	5	-3.70	46905605	10830	48.39	4550	4550	4210	5790	3120	4455	4331.25	0.64	561	4638	4546	4408	4316	4178	4592	4362	75	1335	500	3110	5	1	14971256	642	-10.12	1.00	12	0.07	-424.00	4278.00	7810	20240716	-45.07	3190	20241209	34.48	4970	-13.68	20250306	3655	17.37	20250203	7810	-45.07	20240716	3190	34.48	20241209	0.04	Y	095270	500	74 억	95454	N	N	0	N	N
123	20250409	150536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4295	-160	5	-3.59	44326360	10230	45.71	4550	4550	4210	5790	3120	4455	4332.98	0.64	720	4638	4546	4408	4316	4178	4592	4362	75	1335	500	3110	5	1	14971256	643	-10.13	1.00	12	0.07	-424.00	4278.00	7810	20240716	-45.01	3190	20241209	34.64	4970	-13.58	20250306	3655	17.51	20250203	7810	-45.01	20240716	3190	34.64	20241209	0.04	Y	095270	500	74 억	95454	N	N	0	N	N
124	20250409	140702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4360	-95	5	-2.13	40332690	9305	41.58	4550	4550	4210	5790	3120	4455	4334.52	0.64	204	4638	4546	4408	4316	4178	4592	4362	75	1335	500	3110	5	1	14971256	653	-10.28	1.02	12	0.06	-424.00	4278.00	7810	20240716	-44.17	3190	20241209	36.68	4970	-12.27	20250306	3655	19.29	20250203	7810	-44.17	20240716	3190	36.68	20241209	0.04	Y	095270	500	74 억	95454	N	N	0	N	N
125	20250409	130700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4245	-210	5	-4.71	25656380	5858	26.17	4550	4550	4210	5790	3120	4455	4379.72	0.64	-323	4638	4546	4408	4316	4178	4592	4362	75	1335	500	3110	5	1	14971256	636	-10.01	0.99	12	0.04	-424.00	4278.00	7810	20240716	-45.65	3190	20241209	33.07	4970	-14.59	20250306	3655	16.14	20250203	7810	-45.65	20240716	3190	33.07	20241209	0.04	Y	095270	500	74 억	95454	N	N	0	N	N
126	20250409	120702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4465	10	2	0.22	10218865	2278	10.18	4550	4550	4420	5790	3120	4455	4485.89	0.64	-501	4638	4546	4408	4316	4178	4592	4362	75	1335	500	3110	5	1	14971256	668	-10.53	1.04	12	0.02	-424.00	4278.00	7810	20240716	-42.83	3190	20241209	39.97	4970	-10.16	20250306	3655	22.16	20250203	7810	-42.83	20240716	3190	39.97	20241209	0.04	Y	095270	500	74 억	95454	N	N	0	N	N
127	20250409	110700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4510	55	2	1.23	7300700	1623	7.25	4550	4550	4420	5790	3120	4455	4498.27	0.64	135	4638	4546	4408	4316	4178	4592	4362	75	1335	500	3110	5	1	14971256	675	-10.64	1.05	12	0.01	-424.00	4278.00	7810	20240716	-42.25	3190	20241209	41.38	4970	-9.26	20250306	3655	23.39	20250203	7810	-42.25	20240716	3190	41.38	20241209	0.04	Y	095270	500	74 억	95454	N	N	0	N	N
128	20250409	100704	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4455	0	3	0.00	6103570	1356	6.06	4550	4550	4420	5790	3120	4455	4501.16	0.64	140	4638	4546	4408	4316	4178	4592	4362	75	1335	500	3110	5	1	14971256	667	-10.51	1.04	12	0.01	-424.00	4278.00	7810	20240716	-42.96	3190	20241209	39.66	4970	-10.36	20250306	3655	21.89	20250203	7810	-42.96	20240716	3190	39.66	20241209	0.04	Y	095270	500	74 억	95454	N	N	0	N	N
129	20250409	090707	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4515	60	2	1.35	18135	4	0.02	4550	4550	4515	5790	3120	4455	4533.75	0.64	-1	4638	4546	4408	4316	4178	4592	4362	75	1335	500	3110	5	1	14971256	676	-10.65	1.06	12	0.00	-424.00	4278.00	7810	20240716	-42.19	3190	20241209	41.54	4970	-9.15	20250306	3655	23.53	20250203	7810	-42.19	20240716	3190	41.54	20241209	0.04	Y	095270	500	74 억	95454	N	N	0	N	N
130	20250408	160656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4455	140	2	3.24	99137451	22241	34.44	4270	4500	4270	5600	3025	4315	4457.42	0.62	2279	4725	4520	4210	4005	3695	4365	3850	75	1285	500	3020	5	1	14971256	667	-10.51	1.04	12	0.15	-424.00	4278.00	7810	20240716	-42.96	3190	20241209	39.66	4970	-10.36	20250306	3655	21.89	20250203	7810	-42.96	20240716	3190	39.66	20241209	0.04	Y	095270	500	74 억	93141	N	N	0	N	N
131	20250408	150700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4450	135	2	3.13	74220186	16684	25.84	4270	4490	4270	5600	3025	4315	4448.58	0.62	1588	4725	4520	4210	4005	3695	4365	3850	75	1285	500	3020	5	1	14971256	666	-10.50	1.04	12	0.11	-424.00	4278.00	7810	20240716	-43.02	3190	20241209	39.50	4970	-10.46	20250306	3655	21.75	20250203	7810	-43.02	20240716	3190	39.50	20241209	0.04	Y	095270	500	74 억	93141	N	N	0	N	N
132	20250408	140658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4475	160	2	3.71	62685710	14101	21.84	4270	4490	4270	5600	3025	4315	4445.48	0.62	1345	4725	4520	4210	4005	3695	4365	3850	75	1285	500	3020	5	1	14971256	670	-10.55	1.05	12	0.09	-424.00	4278.00	7810	20240716	-42.70	3190	20241209	40.28	4970	-9.96	20250306	3655	22.44	20250203	7810	-42.70	20240716	3190	40.28	20241209	0.04	Y	095270	500	74 억	93141	N	N	0	N	N
133	20250408	130657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4465	150	2	3.48	52504310	11830	18.32	4270	4490	4270	5600	3025	4315	4438.23	0.62	1217	4725	4520	4210	4005	3695	4365	3850	75	1285	500	3020	5	1	14971256	668	-10.53	1.04	12	0.08	-424.00	4278.00	7810	20240716	-42.83	3190	20241209	39.97	4970	-10.16	20250306	3655	22.16	20250203	7810	-42.83	20240716	3190	39.97	20241209	0.04	Y	095270	500	74 억	93141	N	N	0	N	N
134	20250408	120659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4440	125	2	2.90	23878325	5404	8.37	4270	4450	4270	5600	3025	4315	4418.64	0.62	474	4725	4520	4210	4005	3695	4365	3850	75	1285	500	3020	5	1	14971256	665	-10.47	1.04	12	0.04	-424.00	4278.00	7810	20240716	-43.15	3190	20241209	39.18	4970	-10.66	20250306	3655	21.48	20250203	7810	-43.15	20240716	3190	39.18	20241209	0.04	Y	095270	500	74 억	93141	N	N	0	N	N
135	20250408	110658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4445	130	2	3.01	11469865	2611	4.04	4270	4450	4270	5600	3025	4315	4392.90	0.62	-21	4725	4520	4210	4005	3695	4365	3850	75	1285	500	3020	5	1	14971256	665	-10.48	1.04	12	0.02	-424.00	4278.00	7810	20240716	-43.09	3190	20241209	39.34	4970	-10.56	20250306	3655	21.61	20250203	7810	-43.09	20240716	3190	39.34	20241209	0.04	Y	095270	500	74 억	93141	N	N	0	N	N
136	20250408	100659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4420	105	2	2.43	7563300	1726	2.67	4270	4450	4270	5600	3025	4315	4381.98	0.62	-13	4725	4520	4210	4005	3695	4365	3850	75	1285	500	3020	5	1	14971256	662	-10.42	1.03	12	0.01	-424.00	4278.00	7810	20240716	-43.41	3190	20241209	38.56	4970	-11.07	20250306	3655	20.93	20250203	7810	-43.41	20240716	3190	38.56	20241209	0.04	Y	095270	500	74 억	93141	N	N	0	N	N
137	20250408	090701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4400	85	2	1.97	2642120	612	0.95	4270	4400	4270	5600	3025	4315	4317.19	0.62	64	4725	4520	4210	4005	3695	4365	3850	75	1285	500	3020	5	1	14971256	659	-10.38	1.03	12	0.00	-424.00	4278.00	7810	20240716	-43.66	3190	20241209	37.93	4970	-11.47	20250306	3655	20.38	20250203	7810	-43.66	20240716	3190	37.93	20241209	0.04	Y	095270	500	74 억	93141	N	N	0	N	N
138	20250407	160651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4315	-130	5	-2.92	277214870	64575	582.70	4400	4415	3900	5770	3115	4445	4292.91	0.56	7298	4668	4556	4463	4351	4258	4547	4342	75	1325	500	3110	5	1	14971256	646	-10.18	1.01	12	0.43	-424.00	4278.00	7810	20240716	-44.75	3190	20241209	35.27	4970	-13.18	20250306	3655	18.06	20250203	7810	-44.75	20240716	3190	35.27	20241209	0.04	Y	095270	500	74 억	83540	N	N	141	N	N
139	20250407	150656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4325	-120	5	-2.70	203485240	47494	428.57	4400	4415	3900	5770	3115	4445	4284.44	0.56	5367	4668	4556	4463	4351	4258	4547	4342	75	1325	500	3110	5	1	14971256	648	-10.20	1.01	12	0.32	-424.00	4278.00	7810	20240716	-44.62	3190	20241209	35.58	4970	-12.98	20250306	3655	18.33	20250203	7810	-44.62	20240716	3190	35.58	20241209	0.04	Y	095270	500	74 억	83540	N	N	141	N	N
140	20250407	140653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4355	-90	5	-2.02	178818715	41793	377.13	4400	4415	3900	5770	3115	4445	4278.68	0.56	5393	4668	4556	4463	4351	4258	4547	4342	75	1325	500	3110	5	1	14971256	652	-10.27	1.02	12	0.28	-424.00	4278.00	7810	20240716	-44.24	3190	20241209	36.52	4970	-12.37	20250306	3655	19.15	20250203	7810	-44.24	20240716	3190	36.52	20241209	0.04	Y	095270	500	74 억	83540	N	N	141	N	N
141	20250407	130652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4330	-115	5	-2.59	141031715	33083	298.53	4400	4415	3900	5770	3115	4445	4262.97	0.56	4719	4668	4556	4463	4351	4258	4547	4342	75	1325	500	3110	5	1	14971256	648	-10.21	1.01	12	0.22	-424.00	4278.00	7810	20240716	-44.56	3190	20241209	35.74	4970	-12.88	20250306	3655	18.47	20250203	7810	-44.56	20240716	3190	35.74	20241209	0.04	Y	095270	500	74 억	83540	N	N	141	N	N
142	20250407	120652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4405	-40	5	-0.90	113285940	26670	240.66	4400	4415	3900	5770	3115	4445	4247.69	0.56	3178	4668	4556	4463	4351	4258	4547	4342	75	1325	500	3110	5	1	14971256	659	-10.39	1.03	12	0.18	-424.00	4278.00	7810	20240716	-43.60	3190	20241209	38.09	4970	-11.37	20250306	3655	20.52	20250203	7810	-43.60	20240716	3190	38.09	20241209	0.04	Y	095270	500	74 억	83540	N	N	141	N	N
143	20250407	110653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4405	-40	5	-0.90	112264615	26438	238.57	4400	4415	3900	5770	3115	4445	4246.34	0.56	3311	4668	4556	4463	4351	4258	4547	4342	75	1325	500	3110	5	1	14971256	659	-10.39	1.03	12	0.18	-424.00	4278.00	7810	20240716	-43.60	3190	20241209	38.09	4970	-11.37	20250306	3655	20.52	20250203	7810	-43.60	20240716	3190	38.09	20241209	0.04	Y	095270	500	74 억	83540	N	N	141	N	N
144	20250407	100653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4250	-195	5	-4.39	73108685	17504	157.95	4400	4415	3900	5770	3115	4445	4176.68	0.56	2336	4668	4556	4463	4351	4258	4547	4342	75	1325	500	3110	5	1	14971256	636	-10.02	0.99	12	0.12	-424.00	4278.00	7810	20240716	-45.58	3190	20241209	33.23	4970	-14.49	20250306	3655	16.28	20250203	7810	-45.58	20240716	3190	33.23	20241209	0.04	Y	095270	500	74 억	83540	N	N	141	N	N
145	20250407	090654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4130	-315	5	-7.09	26909855	6657	60.07	4400	4400	3900	5770	3115	4445	4042.34	0.56	149	4668	4556	4463	4351	4258	4547	4342	75	1325	500	3110	5	1	14971256	618	-9.74	0.97	12	0.04	-424.00	4278.00	7810	20240716	-47.12	3190	20241209	29.47	4970	-16.90	20250306	3655	13.00	20250203	7810	-47.12	20240716	3190	29.47	20241209	0.04	Y	095270	500	74 억	83540	N	N	141	N	N
146	20250404	160650	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4445	5	2	0.11	49229105	11082	76.88	4445	4575	4370	5770	3110	4440	4442.26	0.57	-2229	4686	4562	4466	4342	4246	4515	4295	75	1330	500	3100	5	1	14971256	665	-10.48	1.04	12	0.07	-424.00	4278.00	7810	20240716	-43.09	3190	20241209	39.34	4970	-10.56	20250306	3655	21.61	20250203	7810	-43.09	20240716	3190	39.34	20241209	0.04	Y	095270	500	74 억	85881	N	N	141	N	N
147	20250404	150657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4445	5	2	0.11	46596040	10489	72.76	4445	4575	4370	5770	3110	4440	4442.37	0.57	-2137	4686	4562	4466	4342	4246	4515	4295	75	1330	500	3100	5	1	14971256	665	-10.48	1.04	12	0.07	-424.00	4278.00	7810	20240716	-43.09	3190	20241209	39.34	4970	-10.56	20250306	3655	21.61	20250203	7810	-43.09	20240716	3190	39.34	20241209	0.04	Y	095270	500	74 억	85881	N	N	0	N	N
148	20250404	140659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4400	-40	5	-0.90	44100045	9920	68.82	4445	4575	4390	5770	3110	4440	4445.57	0.57	-2226	4686	4562	4466	4342	4246	4515	4295	75	1330	500	3100	5	1	14971256	659	-10.38	1.03	12	0.07	-424.00	4278.00	7810	20240716	-43.66	3190	20241209	37.93	4970	-11.47	20250306	3655	20.38	20250203	7810	-43.66	20240716	3190	37.93	20241209	0.04	Y	095270	500	74 억	85881	N	N	0	N	N
149	20250404	130658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4400	-40	5	-0.90	38856970	8732	60.58	4445	4575	4400	5770	3110	4440	4449.95	0.57	-1554	4686	4562	4466	4342	4246	4515	4295	75	1330	500	3100	5	1	14971256	659	-10.38	1.03	12	0.06	-424.00	4278.00	7810	20240716	-43.66	3190	20241209	37.93	4970	-11.47	20250306	3655	20.38	20250203	7810	-43.66	20240716	3190	37.93	20241209	0.04	Y	095270	500	74 억	85881	N	N	0	N	N
150	20250404	120652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4470	30	2	0.68	28250260	6329	43.91	4445	4575	4410	5770	3110	4440	4463.62	0.57	-1543	4686	4562	4466	4342	4246	4515	4295	75	1330	500	3100	5	1	14971256	669	-10.54	1.04	12	0.04	-424.00	4278.00	7810	20240716	-42.77	3190	20241209	40.13	4970	-10.06	20250306	3655	22.30	20250203	7810	-42.77	20240716	3190	40.13	20241209	0.04	Y	095270	500	74 억	85881	N	N	0	N	N
151	20250404	110655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4450	10	2	0.23	22522760	5039	34.96	4445	4575	4425	5770	3110	4440	4469.69	0.57	-1484	4686	4562	4466	4342	4246	4515	4295	75	1330	500	3100	5	1	14971256	666	-10.50	1.04	12	0.03	-424.00	4278.00	7810	20240716	-43.02	3190	20241209	39.50	4970	-10.46	20250306	3655	21.75	20250203	7810	-43.02	20240716	3190	39.50	20241209	0.04	Y	095270	500	74 억	85881	N	N	0	N	N
152	20250404	100655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4510	70	2	1.58	9010985	2009	13.94	4445	4575	4430	5770	3110	4440	4485.31	0.57	-132	4686	4562	4466	4342	4246	4515	4295	75	1330	500	3100	5	1	14971256	675	-10.64	1.05	12	0.01	-424.00	4278.00	7810	20240716	-42.25	3190	20241209	41.38	4970	-9.26	20250306	3655	23.39	20250203	7810	-42.25	20240716	3190	41.38	20241209	0.04	Y	095270	500	74 억	85881	N	N	0	N	N
153	20250404	090658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4485	45	2	1.01	1162450	260	1.80	4445	4485	4445	5770	3110	4440	4470.96	0.57	175	4686	4562	4466	4342	4246	4515	4295	75	1330	500	3100	5	1	14971256	671	-10.58	1.05	12	0.00	-424.00	4278.00	7810	20240716	-42.57	3190	20241209	40.60	4970	-9.76	20250306	3655	22.71	20250203	7810	-42.57	20240716	3190	40.60	20241209	0.04	Y	095270	500	74 억	85881	N	N	0	N	N
154	20250403	160644	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4440	-50	5	-1.11	64201790	14413	62.38	4590	4590	4370	5830	3145	4490	4454.44	0.58	-227	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	665	-10.47	1.04	12	0.10	-424.00	4278.00	7810	20240716	-43.15	3190	20241209	39.18	4970	-10.66	20250306	3655	21.48	20250203	7810	-43.15	20240716	3190	39.18	20241209	0.04	Y	095270	500	74 억	86108	N	N	0	N	N
155	20250403	150650	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4450	-40	5	-0.89	60765520	13641	59.04	4590	4590	4370	5830	3145	4490	4454.62	0.58	79	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	666	-10.50	1.04	12	0.09	-424.00	4278.00	7810	20240716	-43.02	3190	20241209	39.50	4970	-10.46	20250306	3655	21.75	20250203	7810	-43.02	20240716	3190	39.50	20241209	0.04	Y	095270	500	74 억	86108	N	N	0	N	N
156	20250403	140650	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4435	-55	5	-1.22	51423210	11539	49.94	4590	4590	4370	5830	3145	4490	4456.47	0.58	546	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	664	-10.46	1.04	12	0.08	-424.00	4278.00	7810	20240716	-43.21	3190	20241209	39.03	4970	-10.76	20250306	3655	21.34	20250203	7810	-43.21	20240716	3190	39.03	20241209	0.04	Y	095270	500	74 억	86108	N	N	0	N	N
157	20250403	130649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4450	-40	5	-0.89	40672665	9105	39.41	4590	4590	4370	5830	3145	4490	4467.07	0.58	220	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	666	-10.50	1.04	12	0.06	-424.00	4278.00	7810	20240716	-43.02	3190	20241209	39.50	4970	-10.46	20250306	3655	21.75	20250203	7810	-43.02	20240716	3190	39.50	20241209	0.04	Y	095270	500	74 억	86108	N	N	0	N	N
158	20250403	120648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4450	-40	5	-0.89	37544310	8402	36.36	4590	4590	4370	5830	3145	4490	4468.50	0.58	256	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	666	-10.50	1.04	12	0.06	-424.00	4278.00	7810	20240716	-43.02	3190	20241209	39.50	4970	-10.46	20250306	3655	21.75	20250203	7810	-43.02	20240716	3190	39.50	20241209	0.04	Y	095270	500	74 억	86108	N	N	0	N	N
159	20250403	110650	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4397	-93	5	-2.07	35587293	7959	34.45	4590	4590	4370	5830	3145	4490	4471.33	0.58	172	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	658	-10.37	1.03	12	0.05	-424.00	4278.00	7810	20240716	-43.70	3190	20241209	37.84	4970	-11.53	20250306	3655	20.30	20250203	7810	-43.70	20240716	3190	37.84	20241209	0.04	Y	095270	500	74 억	86108	N	N	0	N	N
160	20250403	100651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4500	10	2	0.22	23304670	5175	22.40	4590	4590	4440	5830	3145	4490	4503.32	0.58	-13	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	674	-10.61	1.05	12	0.03	-424.00	4278.00	7810	20240716	-42.38	3190	20241209	41.07	4970	-9.46	20250306	3655	23.12	20250203	7810	-42.38	20240716	3190	41.07	20241209	0.04	Y	095270	500	74 억	86108	N	N	0	N	N
161	20250403	090652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4510	20	2	0.45	1841050	407	1.76	4590	4590	4440	5830	3145	4490	4523.46	0.58	-10	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	675	-10.64	1.05	12	0.00	-424.00	4278.00	7810	20240716	-42.25	3190	20241209	41.38	4970	-9.26	20250306	3655	23.39	20250203	7810	-42.25	20240716	3190	41.38	20241209	0.04	Y	095270	500	74 억	86108	N	N	0	N	N
162	20250402	160636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4490	200	2	4.66	94554285	21578	93.85	4285	4500	4255	5570	3005	4290	4381.97	0.56	2552	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	672	-10.59	1.05	12	0.14	-424.00	4278.00	7810	20240716	-42.51	3190	20241209	40.75	4970	-9.66	20250306	3655	22.85	20250203	7810	-42.51	20240716	3190	40.75	20241209	0.04	Y	095270	500	74 억	83556	N	N	0	N	N
163	20250402	150636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4495	205	2	4.78	87764045	20066	87.27	4285	4500	4255	5570	3005	4290	4373.77	0.56	2714	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	673	-10.60	1.05	12	0.13	-424.00	4278.00	7810	20240716	-42.45	3190	20241209	40.91	4970	-9.56	20250306	3655	22.98	20250203	7810	-42.45	20240716	3190	40.91	20241209	0.04	Y	095270	500	74 억	83556	N	N	0	N	N
164	20250402	140637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4465	175	2	4.08	72536570	16671	72.50	4285	4465	4255	5570	3005	4290	4351.06	0.56	2895	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	668	-10.53	1.04	12	0.11	-424.00	4278.00	7810	20240716	-42.83	3190	20241209	39.97	4970	-10.16	20250306	3655	22.16	20250203	7810	-42.83	20240716	3190	39.97	20241209	0.04	Y	095270	500	74 억	83556	N	N	0	N	N
165	20250402	130639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4365	75	2	1.75	37305145	8665	37.69	4285	4375	4255	5570	3005	4290	4305.27	0.56	1342	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	653	-10.29	1.02	12	0.06	-424.00	4278.00	7810	20240716	-44.11	3190	20241209	36.83	4970	-12.17	20250306	3655	19.43	20250203	7810	-44.11	20240716	3190	36.83	20241209	0.04	Y	095270	500	74 억	83556	N	N	0	N	N
166	20250402	120638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4310	20	2	0.47	25328840	5900	25.66	4285	4375	4255	5570	3005	4290	4293.02	0.56	-152	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	645	-10.17	1.01	12	0.04	-424.00	4278.00	7810	20240716	-44.81	3190	20241209	35.11	4970	-13.28	20250306	3655	17.92	20250203	7810	-44.81	20240716	3190	35.11	20241209	0.04	Y	095270	500	74 억	83556	N	N	0	N	N
167	20250402	110636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4305	15	2	0.35	23487480	5473	23.80	4285	4375	4255	5570	3005	4290	4291.52	0.56	21	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	645	-10.15	1.01	12	0.04	-424.00	4278.00	7810	20240716	-44.88	3190	20241209	34.95	4970	-13.38	20250306	3655	17.78	20250203	7810	-44.88	20240716	3190	34.95	20241209	0.04	Y	095270	500	74 억	83556	N	N	0	N	N
168	20250402	100636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4270	-20	5	-0.47	20852180	4861	21.14	4285	4375	4255	5570	3005	4290	4289.69	0.56	531	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	639	-10.07	1.00	12	0.03	-424.00	4278.00	7810	20240716	-45.33	3190	20241209	33.86	4970	-14.08	20250306	3655	16.83	20250203	7810	-45.33	20240716	3190	33.86	20241209	0.04	Y	095270	500	74 억	83556	N	N	0	N	N
169	20250402	090642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4290	0	3	0.00	8084315	1886	8.20	4285	4290	4280	5570	3005	4290	4286.49	0.56	1105	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	642	-10.12	1.00	12	0.01	-424.00	4278.00	7810	20240716	-45.07	3190	20241209	34.48	4970	-13.68	20250306	3655	17.37	20250203	7810	-45.07	20240716	3190	34.48	20241209	0.04	Y	095270	500	74 억	83556	N	N	0	N	N
170	20250401	160642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4290	410	2	10.57	97525930	22939	163.78	4290	4470	4075	5040	2720	3880	4251.53	0.57	-3309	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	642	-10.12	1.00	12	0.15	-424.00	4278.00	7810	20240716	-45.07	3190	20241209	34.48	4970	-13.68	20250306	3655	17.37	20250203	7810	-45.07	20240716	3190	34.48	20241209	0.04	Y	095270	500	74 억	85859	N	N	0	N	N
171	20250401	150640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4300	420	2	10.82	87775945	20659	147.50	4290	4470	4075	5040	2720	3880	4248.80	0.57	-4062	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	644	-10.14	1.01	12	0.14	-424.00	4278.00	7810	20240716	-44.94	3190	20241209	34.80	4970	-13.48	20250306	3655	17.65	20250203	7810	-44.94	20240716	3190	34.80	20241209	0.04	Y	095270	500	74 억	85859	N	N	0	N	N
172	20250401	140641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4325	445	2	11.47	73723055	17409	124.30	4290	4470	4075	5040	2720	3880	4234.77	0.57	-3690	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	648	-10.20	1.01	12	0.12	-424.00	4278.00	7810	20240716	-44.62	3190	20241209	35.58	4970	-12.98	20250306	3655	18.33	20250203	7810	-44.62	20240716	3190	35.58	20241209	0.04	Y	095270	500	74 억	85859	N	N	0	N	N
173	20250401	130642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4235	355	2	9.15	61654520	14594	104.20	4290	4470	4075	5040	2720	3880	4224.65	0.57	-4593	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	634	-9.99	0.99	12	0.10	-424.00	4278.00	7810	20240716	-45.77	3190	20241209	32.76	4970	-14.79	20250306	3655	15.87	20250203	7810	-45.77	20240716	3190	32.76	20241209	0.04	Y	095270	500	74 억	85859	N	N	0	N	N
174	20250401	120642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4280	400	2	10.31	60550460	14334	102.34	4290	4470	4075	5040	2720	3880	4224.25	0.57	-4660	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	641	-10.09	1.00	12	0.10	-424.00	4278.00	7810	20240716	-45.20	3190	20241209	34.17	4970	-13.88	20250306	3655	17.10	20250203	7810	-45.20	20240716	3190	34.17	20241209	0.04	Y	095270	500	74 억	85859	N	N	0	N	N
175	20250401	110629	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4220	340	2	8.76	57871280	13705	97.85	4290	4470	4075	5040	2720	3880	4222.64	0.57	-4752	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	632	-9.95	0.99	12	0.09	-424.00	4278.00	7810	20240716	-45.97	3190	20241209	32.29	4970	-15.09	20250306	3655	15.46	20250203	7810	-45.97	20240716	3190	32.29	20241209	0.04	Y	095270	500	74 억	85859	N	N	0	N	N
176	20250401	100631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4150	270	2	6.96	34947325	8302	59.27	4290	4470	4075	5040	2720	3880	4209.51	0.57	-3748	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	621	-9.79	0.97	12	0.06	-424.00	4278.00	7810	20240716	-46.86	3190	20241209	30.09	4970	-16.50	20250306	3655	13.54	20250203	7810	-46.86	20240716	3190	30.09	20241209	0.04	Y	095270	500	74 억	85859	N	N	0	N	N
177	20250401	090633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4160	280	2	7.22	9893415	2319	16.56	4290	4470	4075	5040	2720	3880	4266.24	0.57	-689	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	623	-9.81	0.97	12	0.02	-424.00	4278.00	7810	20240716	-46.73	3190	20241209	30.41	4970	-16.30	20250306	3655	13.82	20250203	7810	-46.73	20240716	3190	30.41	20241209	0.04	Y	095270	500	74 억	85859	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History