KissMeData/100120/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160743	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	0	3	0.00	201050900	8199	211.21	24750	24750	24350	31900	17200	24550	24521.39	33.94	0	81	24750	24650	24500	24400	24250	24700	24450	50	7350	500	17180	50	1	9750000	2394	11.53	0.93	12	0.08	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.37	Y	100120	500	50 억		3309154	N	N	492	N	00	N
3	20250430	150750	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	0	3	0.00	198080350	8078	208.09	24750	24750	24350	31900	17200	24550	24520.96	33.94	0	-14	24750	24650	24500	24400	24250	24700	24450	50	7350	500	17180	50	1	9750000	2394	11.53	0.93	12	0.08	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.37	Y	100120	500	50 억		3309154	N	N	601	N	00	N
4	20250430	140750	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24525	-25	5	-0.10	163182400	6653	171.38	24750	24750	24350	31900	17200	24550	24527.64	33.94	0	129	24750	24650	24500	24400	24250	24700	24450	50	7350	500	17180	50	1	9750000	2391	11.52	0.93	12	0.07	2129.00	26272.00	29900	20240617	-17.98	19680	20241210	24.62	25300	-3.06	20250416	20200	21.41	20250110	29900	-17.98	20240617	19680	24.62	20241210	0.37	Y	100120	500	50 억		3309154	N	N	601	N	00	N
5	20250430	130749	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24600	50	2	0.20	135246275	5515	142.07	24750	24750	24350	31900	17200	24550	24523.35	33.94	0	501	24750	24650	24500	24400	24250	24700	24450	50	7350	500	17180	50	1	9750000	2399	11.55	0.94	12	0.06	2129.00	26272.00	29900	20240617	-17.73	19680	20241210	25.00	25300	-2.77	20250416	20200	21.78	20250110	29900	-17.73	20240617	19680	25.00	20241210	0.37	Y	100120	500	50 억		3309154	N	N	601	N	00	N
6	20250430	120752	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	0	3	0.00	101925525	4161	107.19	24750	24750	24350	31900	17200	24550	24495.44	33.94	0	464	24750	24650	24500	24400	24250	24700	24450	50	7350	500	17180	50	1	9750000	2394	11.53	0.93	12	0.04	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.37	Y	100120	500	50 억		3309154	N	N	601	N	00	N
7	20250430	110750	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24500	-50	5	-0.20	62422375	2556	65.84	24750	24750	24350	31900	17200	24550	24421.90	33.94	0	630	24750	24650	24500	24400	24250	24700	24450	50	7350	500	17180	50	1	9750000	2389	11.51	0.93	12	0.03	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.37	Y	100120	500	50 억		3309154	N	N	601	N	00	N
8	20250430	100752	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24450	-100	5	-0.41	15332150	629	16.20	24750	24750	24350	31900	17200	24550	24375.44	33.94	0	172	24750	24650	24500	24400	24250	24700	24450	50	7350	500	17180	50	1	9750000	2384	11.48	0.93	12	0.01	2129.00	26272.00	29900	20240617	-18.23	19680	20241210	24.24	25300	-3.36	20250416	20200	21.04	20250110	29900	-18.23	20240617	19680	24.24	20241210	0.37	Y	100120	500	50 억		3309154	N	N	601	N	00	N
9	20250430	090753	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24600	50	2	0.20	344850	14	0.36	24750	24750	24600	31900	17200	24550	24632.14	33.94	0	-10	24750	24650	24500	24400	24250	24700	24450	50	7350	500	17180	50	1	9750000	2399	11.55	0.94	12	0.00	2129.00	26272.00	29900	20240617	-17.73	19680	20241210	25.00	25300	-2.77	20250416	20200	21.78	20250110	29900	-17.73	20240617	19680	25.00	20241210	0.37	Y	100120	500	50 억		3309154	N	N	601	N	00	N
10	20250429	160742	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	200	2	0.82	94953975	3877	40.38	24350	24600	24350	31650	17050	24350	24491.60	33.95	0	-613	24683	24516	24283	24116	23883	24400	24000	50	7300	500	17040	50	1	9750000	2394	11.53	0.93	12	0.04	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.38	Y	100120	500	50 억		3309736	N	N	601	N	00	N
11	20250429	150746	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24450	100	2	0.41	80319275	3280	34.16	24350	24600	24350	31650	17050	24350	24487.58	33.95	0	-721	24683	24516	24283	24116	23883	24400	24000	50	7300	500	17040	50	1	9750000	2384	11.48	0.93	12	0.03	2129.00	26272.00	29900	20240617	-18.23	19680	20241210	24.24	25300	-3.36	20250416	20200	21.04	20250110	29900	-18.23	20240617	19680	24.24	20241210	0.38	Y	100120	500	50 억		3309736	N	N	678	N	00	N
12	20250429	140747	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24400	50	2	0.21	67114125	2739	28.53	24350	24600	24350	31650	17050	24350	24503.15	33.95	0	-488	24683	24516	24283	24116	23883	24400	24000	50	7300	500	17040	50	1	9750000	2379	11.46	0.93	12	0.03	2129.00	26272.00	29900	20240617	-18.39	19680	20241210	23.98	25300	-3.56	20250416	20200	20.79	20250110	29900	-18.39	20240617	19680	23.98	20241210	0.38	Y	100120	500	50 억		3309736	N	N	678	N	00	N
13	20250429	130746	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24450	100	2	0.41	58652125	2393	24.92	24350	24600	24350	31650	17050	24350	24509.87	33.95	0	-545	24683	24516	24283	24116	23883	24400	24000	50	7300	500	17040	50	1	9750000	2384	11.48	0.93	12	0.02	2129.00	26272.00	29900	20240617	-18.23	19680	20241210	24.24	25300	-3.36	20250416	20200	21.04	20250110	29900	-18.23	20240617	19680	24.24	20241210	0.38	Y	100120	500	50 억		3309736	N	N	678	N	00	N
14	20250429	120749	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24500	150	2	0.62	50335125	2053	21.38	24350	24600	24350	31650	17050	24350	24517.84	33.95	0	-671	24683	24516	24283	24116	23883	24400	24000	50	7300	500	17040	50	1	9750000	2389	11.51	0.93	12	0.02	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.38	Y	100120	500	50 억		3309736	N	N	678	N	00	N
15	20250429	110747	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24500	150	2	0.62	42936025	1751	18.24	24350	24600	24350	31650	17050	24350	24520.86	33.95	0	-683	24683	24516	24283	24116	23883	24400	24000	50	7300	500	17040	50	1	9750000	2389	11.51	0.93	12	0.02	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.38	Y	100120	500	50 억		3309736	N	N	678	N	00	N
16	20250429	100749	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	200	2	0.82	22118200	902	9.39	24350	24600	24350	31650	17050	24350	24521.29	33.95	0	-637	24683	24516	24283	24116	23883	24400	24000	50	7300	500	17040	50	1	9750000	2394	11.53	0.93	12	0.01	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.38	Y	100120	500	50 억		3309736	N	N	678	N	00	N
17	20250429	090749	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	200	2	0.82	195000	8	0.08	24350	24550	24350	31650	17050	24350	24375.00	33.95	0	-1	24683	24516	24283	24116	23883	24400	24000	50	7300	500	17040	50	1	9750000	2394	11.53	0.93	12	0.00	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.38	Y	100120	500	50 억		3309736	N	N	678	N	00	N
18	20250428	160742	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24350	0	3	0.00	233195600	9597	66.16	24450	24450	24050	31650	17050	24350	24298.80	33.94	0	197	24883	24616	24383	24116	23883	24500	24000	50	7300	500	17040	50	1	9750000	2374	11.44	0.93	12	0.10	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.38	Y	100120	500	50 억		3309381	N	N	678	N	00	N
19	20250428	150745	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24250	-100	5	-0.41	216618350	8913	61.45	24450	24450	24050	31650	17050	24350	24303.64	33.94	0	76	24883	24616	24383	24116	23883	24500	24000	50	7300	500	17040	50	1	9750000	2364	11.39	0.92	12	0.09	2129.00	26272.00	29900	20240617	-18.90	19680	20241210	23.22	25300	-4.15	20250416	20200	20.05	20250110	29900	-18.90	20240617	19680	23.22	20241210	0.38	Y	100120	500	50 억		3309381	N	N	336	N	00	N
20	20250428	140745	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24300	-50	5	-0.21	178483500	7343	50.62	24450	24450	24050	31650	17050	24350	24306.62	33.94	0	270	24883	24616	24383	24116	23883	24500	24000	50	7300	500	17040	50	1	9750000	2369	11.41	0.92	12	0.08	2129.00	26272.00	29900	20240617	-18.73	19680	20241210	23.48	25300	-3.95	20250416	20200	20.30	20250110	29900	-18.73	20240617	19680	23.48	20241210	0.38	Y	100120	500	50 억		3309381	N	N	336	N	00	N
21	20250428	130745	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24350	0	3	0.00	144942150	5964	41.12	24450	24450	24050	31650	17050	24350	24302.84	33.94	0	-23	24883	24616	24383	24116	23883	24500	24000	50	7300	500	17040	50	1	9750000	2374	11.44	0.93	12	0.06	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.38	Y	100120	500	50 억		3309381	N	N	336	N	00	N
22	20250428	120743	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24350	0	3	0.00	96487000	3978	27.43	24450	24450	24050	31650	17050	24350	24255.15	33.94	0	-50	24883	24616	24383	24116	23883	24500	24000	50	7300	500	17040	50	1	9750000	2374	11.44	0.93	12	0.04	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.38	Y	100120	500	50 억		3309381	N	N	336	N	00	N
23	20250428	110744	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24350	0	3	0.00	75775250	3127	21.56	24450	24450	24050	31650	17050	24350	24232.57	33.94	0	532	24883	24616	24383	24116	23883	24500	24000	50	7300	500	17040	50	1	9750000	2374	11.44	0.93	12	0.03	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.38	Y	100120	500	50 억		3309381	N	N	336	N	00	N
24	20250428	100742	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24300	-50	5	-0.21	41249100	1710	11.79	24450	24450	24050	31650	17050	24350	24122.28	33.94	0	914	24883	24616	24383	24116	23883	24500	24000	50	7300	500	17040	50	1	9750000	2369	11.41	0.92	12	0.02	2129.00	26272.00	29900	20240617	-18.73	19680	20241210	23.48	25300	-3.95	20250416	20200	20.30	20250110	29900	-18.73	20240617	19680	23.48	20241210	0.38	Y	100120	500	50 억		3309381	N	N	336	N	00	N
25	20250428	090745	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24300	-50	5	-0.21	1351200	56	0.39	24450	24450	24050	31650	17050	24350	24128.57	33.94	0	35	24883	24616	24383	24116	23883	24500	24000	50	7300	500	17040	50	1	9750000	2369	11.41	0.92	12	0.00	2129.00	26272.00	29900	20240617	-18.73	19680	20241210	23.48	25300	-3.95	20250416	20200	20.30	20250110	29900	-18.73	20240617	19680	23.48	20241210	0.38	Y	100120	500	50 억		3309381	N	N	336	N	00	N
26	20250425	160742	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24350	-200	5	-0.81	352386050	14504	194.79	24650	24650	24150	31900	17200	24550	24295.78	33.96	0	1569	24883	24716	24533	24366	24183	24625	24275	50	7350	500	17180	50	1	9750000	2374	11.44	0.93	12	0.15	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.38	Y	100120	500	50 억		3311065	N	N	336	N	00	N
27	20250425	150746	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24250	-300	5	-1.22	335912300	13824	185.66	24650	24650	24150	31900	17200	24550	24299.21	33.96	0	1375	24883	24716	24533	24366	24183	24625	24275	50	7350	500	17180	50	1	9750000	2364	11.39	0.92	12	0.14	2129.00	26272.00	29900	20240617	-18.90	19680	20241210	23.22	25300	-4.15	20250416	20200	20.05	20250110	29900	-18.90	20240617	19680	23.22	20241210	0.38	Y	100120	500	50 억		3311065	N	N	740	N	00	N
28	20250425	140745	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24200	-350	5	-1.43	275939250	11346	152.38	24650	24650	24150	31900	17200	24550	24320.40	33.96	0	312	24883	24716	24533	24366	24183	24625	24275	50	7350	500	17180	50	1	9750000	2360	11.37	0.92	12	0.12	2129.00	26272.00	29900	20240617	-19.06	19680	20241210	22.97	25300	-4.35	20250416	20200	19.80	20250110	29900	-19.06	20240617	19680	22.97	20241210	0.38	Y	100120	500	50 억		3311065	N	N	740	N	00	N
29	20250425	130747	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24350	-200	5	-0.81	206352500	8472	113.78	24650	24650	24250	31900	17200	24550	24357.00	33.96	0	-502	24883	24716	24533	24366	24183	24625	24275	50	7350	500	17180	50	1	9750000	2374	11.44	0.93	12	0.09	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.38	Y	100120	500	50 억		3311065	N	N	740	N	00	N
30	20250425	120743	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24400	-150	5	-0.61	151487550	6212	83.43	24650	24650	24300	31900	17200	24550	24386.28	33.96	0	-1147	24883	24716	24533	24366	24183	24625	24275	50	7350	500	17180	50	1	9750000	2379	11.46	0.93	12	0.06	2129.00	26272.00	29900	20240617	-18.39	19680	20241210	23.98	25300	-3.56	20250416	20200	20.79	20250110	29900	-18.39	20240617	19680	23.98	20241210	0.38	Y	100120	500	50 억		3311065	N	N	740	N	00	N
31	20250425	110745	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24300	-250	5	-1.02	90547700	3706	49.77	24650	24650	24300	31900	17200	24550	24432.73	33.96	0	-1426	24883	24716	24533	24366	24183	24625	24275	50	7350	500	17180	50	1	9750000	2369	11.41	0.92	12	0.04	2129.00	26272.00	29900	20240617	-18.73	19680	20241210	23.48	25300	-3.95	20250416	20200	20.30	20250110	29900	-18.73	20240617	19680	23.48	20241210	0.38	Y	100120	500	50 억		3311065	N	N	740	N	00	N
32	20250425	100744	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24500	-50	5	-0.20	11817100	482	6.47	24650	24650	24350	31900	17200	24550	24516.80	33.96	0	-203	24883	24716	24533	24366	24183	24625	24275	50	7350	500	17180	50	1	9750000	2389	11.51	0.93	12	0.00	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.38	Y	100120	500	50 억		3311065	N	N	740	N	00	N
33	20250425	090748	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24450	-100	5	-0.41	196600	8	0.11	24650	24650	24450	31900	17200	24550	24575.00	33.96	0	-7	24883	24716	24533	24366	24183	24625	24275	50	7350	500	17180	50	1	9750000	2384	11.48	0.93	12	0.00	2129.00	26272.00	29900	20240617	-18.23	19680	20241210	24.24	25300	-3.36	20250416	20200	21.04	20250110	29900	-18.23	20240617	19680	24.24	20241210	0.38	Y	100120	500	50 억		3311065	N	N	740	N	00	N
34	20250424	160733	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	-50	5	-0.20	182626900	7446	43.61	24650	24700	24350	31950	17250	24600	24526.85	34.11	0	-2822	25466	25032	24566	24132	23666	24800	23900	50	7350	500	17220	50	1	9750000	2394	11.53	0.93	12	0.08	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.42	Y	100120	500	50 억		3325384	N	N	740	N	00	N
35	20250424	150742	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24500	-100	5	-0.41	179932100	7336	42.96	24650	24700	24350	31950	17250	24600	24527.28	34.11	0	-2824	25466	25032	24566	24132	23666	24800	23900	50	7350	500	17220	50	1	9750000	2389	11.51	0.93	12	0.08	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.42	Y	100120	500	50 억		3325384	N	N	856	N	00	N
36	20250424	140743	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24500	-100	5	-0.41	151922700	6191	36.26	24650	24700	24350	31950	17250	24600	24539.28	34.11	0	-2225	25466	25032	24566	24132	23666	24800	23900	50	7350	500	17220	50	1	9750000	2389	11.51	0.93	12	0.06	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.42	Y	100120	500	50 억		3325384	N	N	856	N	00	N
37	20250424	130742	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	-50	5	-0.20	114311950	4657	27.27	24650	24700	24350	31950	17250	24600	24546.26	34.11	0	-1559	25466	25032	24566	24132	23666	24800	23900	50	7350	500	17220	50	1	9750000	2394	11.53	0.93	12	0.05	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.42	Y	100120	500	50 억		3325384	N	N	856	N	00	N
38	20250424	120740	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	-50	5	-0.20	93617500	3814	22.34	24650	24700	24350	31950	17250	24600	24545.75	34.11	0	-1347	25466	25032	24566	24132	23666	24800	23900	50	7350	500	17220	50	1	9750000	2394	11.53	0.93	12	0.04	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.42	Y	100120	500	50 억		3325384	N	N	856	N	00	N
39	20250424	110741	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24600	0	3	0.00	66694550	2718	15.92	24650	24700	24350	31950	17250	24600	24538.10	34.11	0	-1466	25466	25032	24566	24132	23666	24800	23900	50	7350	500	17220	50	1	9750000	2399	11.55	0.94	12	0.03	2129.00	26272.00	29900	20240617	-17.73	19680	20241210	25.00	25300	-2.77	20250416	20200	21.78	20250110	29900	-17.73	20240617	19680	25.00	20241210	0.42	Y	100120	500	50 억		3325384	N	N	856	N	00	N
40	20250424	100741	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24450	-150	5	-0.61	42687250	1741	10.20	24650	24700	24350	31950	17250	24600	24518.81	34.11	0	-1015	25466	25032	24566	24132	23666	24800	23900	50	7350	500	17220	50	1	9750000	2384	11.48	0.93	12	0.02	2129.00	26272.00	29900	20240617	-18.23	19680	20241210	24.24	25300	-3.36	20250416	20200	21.04	20250110	29900	-18.23	20240617	19680	24.24	20241210	0.42	Y	100120	500	50 억		3325384	N	N	856	N	00	N
41	20250424	090746	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	-50	5	-0.20	9419600	383	2.24	24650	24650	24550	31950	17250	24600	24594.26	34.11	0	-236	25466	25032	24566	24132	23666	24800	23900	50	7350	500	17220	50	1	9750000	2394	11.53	0.93	12	0.00	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.42	Y	100120	500	50 억		3325384	N	N	856	N	00	N
42	20250423	160726	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24600	100	2	0.41	417691000	17070	74.87	25000	25000	24100	31850	17150	24500	24469.30	34.15	0	-4073	25133	24816	24333	24016	23533	24975	24175	50	7350	500	17150	50	1	9750000	2399	11.55	0.94	12	0.18	2129.00	26272.00	29900	20240617	-17.73	19680	20241210	25.00	25300	-2.77	20250416	20200	21.78	20250110	29900	-17.73	20240617	19680	25.00	20241210	0.41	Y	100120	500	50 억		3329586	N	N	856	N	00	N
43	20250423	150741	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24600	100	2	0.41	407347300	16648	73.01	25000	25000	24100	31850	17150	24500	24468.24	34.15	0	-3927	25133	24816	24333	24016	23533	24975	24175	50	7350	500	17150	50	1	9750000	2399	11.55	0.94	12	0.17	2129.00	26272.00	29900	20240617	-17.73	19680	20241210	25.00	25300	-2.77	20250416	20200	21.78	20250110	29900	-17.73	20240617	19680	25.00	20241210	0.41	Y	100120	500	50 억		3329586	N	N	741	N	00	N
44	20250423	140739	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24400	-100	5	-0.41	383490350	15678	68.76	25000	25000	24100	31850	17150	24500	24460.41	34.15	0	-3875	25133	24816	24333	24016	23533	24975	24175	50	7350	500	17150	50	1	9750000	2379	11.46	0.93	12	0.16	2129.00	26272.00	29900	20240617	-18.39	19680	20241210	23.98	25300	-3.56	20250416	20200	20.79	20250110	29900	-18.39	20240617	19680	23.98	20241210	0.41	Y	100120	500	50 억		3329586	N	N	741	N	00	N
45	20250423	130738	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24500	0	3	0.00	343075600	14028	61.52	25000	25000	24100	31850	17150	24500	24456.49	34.15	0	-3736	25133	24816	24333	24016	23533	24975	24175	50	7350	500	17150	50	1	9750000	2389	11.51	0.93	12	0.14	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.41	Y	100120	500	50 억		3329586	N	N	741	N	00	N
46	20250423	120740	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24600	100	2	0.41	313938900	12842	56.32	25000	25000	24100	31850	17150	24500	24446.26	34.15	0	-3416	25133	24816	24333	24016	23533	24975	24175	50	7350	500	17150	50	1	9750000	2399	11.55	0.94	12	0.13	2129.00	26272.00	29900	20240617	-17.73	19680	20241210	25.00	25300	-2.77	20250416	20200	21.78	20250110	29900	-17.73	20240617	19680	25.00	20241210	0.41	Y	100120	500	50 억		3329586	N	N	741	N	00	N
47	20250423	110741	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24600	100	2	0.41	265319850	10866	47.66	25000	25000	24100	31850	17150	24500	24417.44	34.15	0	-2238	25133	24816	24333	24016	23533	24975	24175	50	7350	500	17150	50	1	9750000	2399	11.55	0.94	12	0.11	2129.00	26272.00	29900	20240617	-17.73	19680	20241210	25.00	25300	-2.77	20250416	20200	21.78	20250110	29900	-17.73	20240617	19680	25.00	20241210	0.41	Y	100120	500	50 억		3329586	N	N	741	N	00	N
48	20250423	100743	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24500	0	3	0.00	218433600	8958	39.29	25000	25000	24100	31850	17150	24500	24384.19	34.15	0	-1228	25133	24816	24333	24016	23533	24975	24175	50	7350	500	17150	50	1	9750000	2389	11.51	0.93	12	0.09	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.41	Y	100120	500	50 억		3329586	N	N	741	N	00	N
49	20250423	090747	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24350	-150	5	-0.61	47553750	1940	8.51	25000	25000	24250	31850	17150	24500	24512.24	34.15	0	10	25133	24816	24333	24016	23533	24975	24175	50	7350	500	17150	50	1	9750000	2374	11.44	0.93	12	0.02	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.41	Y	100120	500	50 억		3329586	N	N	741	N	00	N
50	20250422	160723	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24500	500	2	2.08	555811200	22792	188.66	23950	24650	23850	31200	16800	24000	24386.24	34.12	0	4822	24366	24182	23816	23632	23266	24275	23725	50	7200	500	16800	50	1	9750000	2389	11.51	0.93	12	0.23	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.42	Y	100120	500	50 억		3326256	N	N	741	N	00	N
51	20250422	150738	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24450	450	2	1.88	539641150	22131	183.19	23950	24650	23850	31200	16800	24000	24383.95	34.12	0	5064	24366	24182	23816	23632	23266	24275	23725	50	7200	500	16800	50	1	9750000	2384	11.48	0.93	12	0.23	2129.00	26272.00	29900	20240617	-18.23	19680	20241210	24.24	25300	-3.36	20250416	20200	21.04	20250110	29900	-18.23	20240617	19680	24.24	20241210	0.42	Y	100120	500	50 억		3326256	N	N	72	N	00	N
52	20250422	140736	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	550	2	2.29	468193850	19217	159.07	23950	24600	23850	31200	16800	24000	24363.52	34.12	0	5686	24366	24182	23816	23632	23266	24275	23725	50	7200	500	16800	50	1	9750000	2394	11.53	0.93	12	0.20	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.42	Y	100120	500	50 억		3326256	N	N	72	N	00	N
53	20250422	130734	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	550	2	2.29	416772050	17121	141.72	23950	24600	23850	31200	16800	24000	24342.74	34.12	0	5726	24366	24182	23816	23632	23266	24275	23725	50	7200	500	16800	50	1	9750000	2394	11.53	0.93	12	0.18	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.42	Y	100120	500	50 억		3326256	N	N	72	N	00	N
54	20250422	120736	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24500	500	2	2.08	377400900	15516	128.43	23950	24600	23850	31200	16800	24000	24323.34	34.12	0	5725	24366	24182	23816	23632	23266	24275	23725	50	7200	500	16800	50	1	9750000	2389	11.51	0.93	12	0.16	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.42	Y	100120	500	50 억		3326256	N	N	72	N	00	N
55	20250422	110735	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24350	350	2	1.46	260862400	10758	89.05	23950	24450	23850	31200	16800	24000	24248.22	34.12	0	3353	24366	24182	23816	23632	23266	24275	23725	50	7200	500	16800	50	1	9750000	2374	11.44	0.93	12	0.11	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.42	Y	100120	500	50 억		3326256	N	N	72	N	00	N
56	20250422	100735	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24300	300	2	1.25	165712150	6832	56.55	23950	24450	23850	31200	16800	24000	24255.29	34.12	0	4088	24366	24182	23816	23632	23266	24275	23725	50	7200	500	16800	50	1	9750000	2369	11.41	0.92	12	0.07	2129.00	26272.00	29900	20240617	-18.73	19680	20241210	23.48	25300	-3.95	20250416	20200	20.30	20250110	29900	-18.73	20240617	19680	23.48	20241210	0.42	Y	100120	500	50 억		3326256	N	N	72	N	00	N
57	20250422	090737	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24000	0	3	0.00	6486950	270	2.23	23950	24150	23850	31200	16800	24000	24025.74	34.12	0	64	24366	24182	23816	23632	23266	24275	23725	50	7200	500	16800	50	1	9750000	2340	11.27	0.91	12	0.00	2129.00	26272.00	29900	20240617	-19.73	19680	20241210	21.95	25300	-5.14	20250416	20200	18.81	20250110	29900	-19.73	20240617	19680	21.95	20241210	0.42	Y	100120	500	50 억		3326256	N	N	72	N	00	N
58	20250421	160720	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24000	200	2	0.84	286533450	12080	70.70	23850	24000	23450	30900	16700	23800	23719.66	34.14	0	-2447	24600	24200	23750	23350	22900	23975	23125	50	7100	500	16660	50	1	9750000	2340	11.27	0.91	12	0.12	2129.00	26272.00	29900	20240617	-19.73	19680	20241210	21.95	25300	-5.14	20250416	20200	18.81	20250110	29900	-19.73	20240617	19680	21.95	20241210	0.40	Y	100120	500	50 억		3328704	N	N	72	N	00	N
59	20250421	150733	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23850	50	2	0.21	276883800	11676	68.33	23850	24000	23450	30900	16700	23800	23713.93	34.14	0	-2676	24600	24200	23750	23350	22900	23975	23125	50	7100	500	16660	50	1	9750000	2325	11.20	0.91	12	0.12	2129.00	26272.00	29900	20240617	-20.23	19680	20241210	21.19	25300	-5.73	20250416	20200	18.07	20250110	29900	-20.23	20240617	19680	21.19	20241210	0.40	Y	100120	500	50 억		3328704	N	N	0	N	00	N
60	20250421	140733	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23850	50	2	0.21	237636150	10033	58.72	23850	23900	23450	30900	16700	23800	23685.45	34.14	0	-2892	24600	24200	23750	23350	22900	23975	23125	50	7100	500	16660	50	1	9750000	2325	11.20	0.91	12	0.10	2129.00	26272.00	29900	20240617	-20.23	19680	20241210	21.19	25300	-5.73	20250416	20200	18.07	20250110	29900	-20.23	20240617	19680	21.19	20241210	0.40	Y	100120	500	50 억		3328704	N	N	0	N	00	N
61	20250421	130733	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23650	-150	5	-0.63	189973100	8036	47.03	23850	23850	23450	30900	16700	23800	23640.26	34.14	0	-2678	24600	24200	23750	23350	22900	23975	23125	50	7100	500	16660	50	1	9750000	2306	11.11	0.90	12	0.08	2129.00	26272.00	29900	20240617	-20.90	19680	20241210	20.17	25300	-6.52	20250416	20200	17.08	20250110	29900	-20.90	20240617	19680	20.17	20241210	0.40	Y	100120	500	50 억		3328704	N	N	0	N	00	N
62	20250421	120733	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23650	-150	5	-0.63	141332350	5979	34.99	23850	23850	23450	30900	16700	23800	23638.13	34.14	0	-2421	24600	24200	23750	23350	22900	23975	23125	50	7100	500	16660	50	1	9750000	2306	11.11	0.90	12	0.06	2129.00	26272.00	29900	20240617	-20.90	19680	20241210	20.17	25300	-6.52	20250416	20200	17.08	20250110	29900	-20.90	20240617	19680	20.17	20241210	0.40	Y	100120	500	50 억		3328704	N	N	0	N	00	N
63	20250421	110733	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23700	-100	5	-0.42	103524050	4379	25.63	23850	23850	23450	30900	16700	23800	23641.03	34.14	0	-2210	24600	24200	23750	23350	22900	23975	23125	50	7100	500	16660	50	1	9750000	2311	11.13	0.90	12	0.04	2129.00	26272.00	29900	20240617	-20.74	19680	20241210	20.43	25300	-6.32	20250416	20200	17.33	20250110	29900	-20.74	20240617	19680	20.43	20241210	0.40	Y	100120	500	50 억		3328704	N	N	0	N	00	N
64	20250421	100728	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23550	-250	5	-1.05	51230300	2174	12.72	23850	23850	23450	30900	16700	23800	23565.00	34.14	0	-857	24600	24200	23750	23350	22900	23975	23125	50	7100	500	16660	50	1	9750000	2296	11.06	0.90	12	0.02	2129.00	26272.00	29900	20240617	-21.24	19680	20241210	19.66	25300	-6.92	20250416	20200	16.58	20250110	29900	-21.24	20240617	19680	19.66	20241210	0.40	Y	100120	500	50 억		3328704	N	N	0	N	00	N
65	20250421	090751	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23800	0	3	0.00	285950	12	0.07	23850	23850	23800	30900	16700	23800	23829.17	34.14	0	-6	24600	24200	23750	23350	22900	23975	23125	50	7100	500	16660	50	1	9750000	2321	11.18	0.91	12	0.00	2129.00	26272.00	29900	20240617	-20.40	19680	20241210	20.93	25300	-5.93	20250416	20200	17.82	20250110	29900	-20.40	20240617	19680	20.93	20241210	0.40	Y	100120	500	50 억		3328704	N	N	0	N	00	N
66	20250418	160720	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23800	-100	5	-0.42	400278650	16956	85.19	24150	24150	23300	31050	16750	23900	23606.90	34.14	0	3795	24766	24332	24016	23582	23266	24175	23425	50	7150	500	16730	50	1	9750000	2321	11.18	0.91	12	0.17	2129.00	26272.00	29900	20240617	-20.40	19680	20241210	20.93	25300	-5.93	20250416	20200	17.82	20250110	29900	-20.40	20240617	19680	20.93	20241210	0.42	Y	100120	500	50 억		3328421	N	N	325	N	00	N
67	20250418	150729	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23650	-250	5	-1.05	391281650	16577	83.28	24150	24150	23300	31050	16750	23900	23603.89	34.14	0	3807	24766	24332	24016	23582	23266	24175	23425	50	7150	500	16730	50	1	9750000	2306	11.11	0.90	12	0.17	2129.00	26272.00	29900	20240617	-20.90	19680	20241210	20.17	25300	-6.52	20250416	20200	17.08	20250110	29900	-20.90	20240617	19680	20.17	20241210	0.42	Y	100120	500	50 억		3328421	N	N	325	N	00	N
68	20250418	140732	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23650	-250	5	-1.05	347535100	14724	73.98	24150	24150	23300	31050	16750	23900	23603.31	34.14	0	3327	24766	24332	24016	23582	23266	24175	23425	50	7150	500	16730	50	1	9750000	2306	11.11	0.90	12	0.15	2129.00	26272.00	29900	20240617	-20.90	19680	20241210	20.17	25300	-6.52	20250416	20200	17.08	20250110	29900	-20.90	20240617	19680	20.17	20241210	0.42	Y	100120	500	50 억		3328421	N	N	325	N	00	N
69	20250418	130731	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23600	-300	5	-1.26	124823800	5244	26.35	24150	24150	23600	31050	16750	23900	23803.17	34.14	0	-629	24766	24332	24016	23582	23266	24175	23425	50	7150	500	16730	50	1	9750000	2301	11.09	0.90	12	0.05	2129.00	26272.00	29900	20240617	-21.07	19680	20241210	19.92	25300	-6.72	20250416	20200	16.83	20250110	29900	-21.07	20240617	19680	19.92	20241210	0.42	Y	100120	500	50 억		3328421	N	N	325	N	00	N
70	20250418	120728	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23700	-200	5	-0.84	90223100	3785	19.02	24150	24150	23650	31050	16750	23900	23837.01	34.14	0	-811	24766	24332	24016	23582	23266	24175	23425	50	7150	500	16730	50	1	9750000	2311	11.13	0.90	12	0.04	2129.00	26272.00	29900	20240617	-20.74	19680	20241210	20.43	25300	-6.32	20250416	20200	17.33	20250110	29900	-20.74	20240617	19680	20.43	20241210	0.42	Y	100120	500	50 억		3328421	N	N	325	N	00	N
71	20250418	110732	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23750	-150	5	-0.63	61880850	2591	13.02	24150	24150	23700	31050	16750	23900	23883.00	34.14	0	-480	24766	24332	24016	23582	23266	24175	23425	50	7150	500	16730	50	1	9750000	2316	11.16	0.90	12	0.03	2129.00	26272.00	29900	20240617	-20.57	19680	20241210	20.68	25300	-6.13	20250416	20200	17.57	20250110	29900	-20.57	20240617	19680	20.68	20241210	0.42	Y	100120	500	50 억		3328421	N	N	325	N	00	N
72	20250418	100732	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24050	150	2	0.63	28032800	1173	5.89	24150	24150	23700	31050	16750	23900	23898.38	34.14	0	-190	24766	24332	24016	23582	23266	24175	23425	50	7150	500	16730	50	1	9750000	2345	11.30	0.92	12	0.01	2129.00	26272.00	29900	20240617	-19.57	19680	20241210	22.21	25300	-4.94	20250416	20200	19.06	20250110	29900	-19.57	20240617	19680	22.21	20241210	0.42	Y	100120	500	50 억		3328421	N	N	325	N	00	N
73	20250418	090736	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23850	-50	5	-0.21	9110300	381	1.91	24150	24150	23700	31050	16750	23900	23911.55	34.14	0	15	24766	24332	24016	23582	23266	24175	23425	50	7150	500	16730	50	1	9750000	2325	11.20	0.91	12	0.00	2129.00	26272.00	29900	20240617	-20.23	19680	20241210	21.19	25300	-5.73	20250416	20200	18.07	20250110	29900	-20.23	20240617	19680	21.19	20241210	0.42	Y	100120	500	50 억		3328421	N	N	325	N	00	N
74	20250417	160725	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23900	-450	5	-1.85	477349675	19904	70.86	24300	24450	23700	31650	17050	24350	23982.60	34.17	0	-3312	25650	25000	24650	24000	23650	24825	23825	50	7300	500	17040	50	1	9750000	2330	11.23	0.91	12	0.20	2129.00	26272.00	29900	20240617	-20.07	19680	20241210	21.44	25300	-5.53	20250416	20200	18.32	20250110	29900	-20.07	20240617	19680	21.44	20241210	0.41	Y	100120	500	50 억		3331728	N	N	325	N	00	N
75	20250417	150732	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23800	-550	5	-2.26	435528775	18151	64.61	24300	24450	23700	31650	17050	24350	23994.75	34.17	0	-2386	25650	25000	24650	24000	23650	24825	23825	50	7300	500	17040	50	1	9750000	2321	11.18	0.91	12	0.19	2129.00	26272.00	29900	20240617	-20.40	19680	20241210	20.93	25300	-5.93	20250416	20200	17.82	20250110	29900	-20.40	20240617	19680	20.93	20241210	0.41	Y	100120	500	50 억		3331728	N	N	38	N	00	N
76	20250417	140735	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23950	-400	5	-1.64	406350425	16930	60.27	24300	24450	23700	31650	17050	24350	24001.80	34.17	0	-2219	25650	25000	24650	24000	23650	24825	23825	50	7300	500	17040	50	1	9750000	2335	11.25	0.91	12	0.17	2129.00	26272.00	29900	20240617	-19.90	19680	20241210	21.70	25300	-5.34	20250416	20200	18.56	20250110	29900	-19.90	20240617	19680	21.70	20241210	0.41	Y	100120	500	50 억		3331728	N	N	38	N	00	N
77	20250417	130733	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23800	-550	5	-2.26	350532750	14598	51.97	24300	24450	23700	31650	17050	24350	24012.38	34.17	0	-2078	25650	25000	24650	24000	23650	24825	23825	50	7300	500	17040	50	1	9750000	2321	11.18	0.91	12	0.15	2129.00	26272.00	29900	20240617	-20.40	19680	20241210	20.93	25300	-5.93	20250416	20200	17.82	20250110	29900	-20.40	20240617	19680	20.93	20241210	0.41	Y	100120	500	50 억		3331728	N	N	38	N	00	N
78	20250417	120732	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23750	-600	5	-2.46	282929600	11756	41.85	24300	24450	23700	31650	17050	24350	24066.83	34.17	0	-816	25650	25000	24650	24000	23650	24825	23825	50	7300	500	17040	50	1	9750000	2316	11.16	0.90	12	0.12	2129.00	26272.00	29900	20240617	-20.57	19680	20241210	20.68	25300	-6.13	20250416	20200	17.57	20250110	29900	-20.57	20240617	19680	20.68	20241210	0.41	Y	100120	500	50 억		3331728	N	N	38	N	00	N
79	20250417	110730	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23800	-550	5	-2.26	222058900	9201	32.75	24300	24450	23750	31650	17050	24350	24134.21	34.17	0	725	25650	25000	24650	24000	23650	24825	23825	50	7300	500	17040	50	1	9750000	2321	11.18	0.91	12	0.09	2129.00	26272.00	29900	20240617	-20.40	19680	20241210	20.93	25300	-5.93	20250416	20200	17.82	20250110	29900	-20.40	20240617	19680	20.93	20241210	0.41	Y	100120	500	50 억		3331728	N	N	38	N	00	N
80	20250417	100731	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24150	-200	5	-0.82	115853800	4769	16.98	24300	24450	24050	31650	17050	24350	24293.10	34.17	0	800	25650	25000	24650	24000	23650	24825	23825	50	7300	500	17040	50	1	9750000	2355	11.34	0.92	12	0.05	2129.00	26272.00	29900	20240617	-19.23	19680	20241210	22.71	25300	-4.55	20250416	20200	19.55	20250110	29900	-19.23	20240617	19680	22.71	20241210	0.41	Y	100120	500	50 억		3331728	N	N	38	N	00	N
81	20250417	090734	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24350	0	3	0.00	60844050	2494	8.88	24300	24450	24250	31650	17050	24350	24396.17	34.17	0	1568	25650	25000	24650	24000	23650	24825	23825	50	7300	500	17040	50	1	9750000	2374	11.44	0.93	12	0.03	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.41	Y	100120	500	50 억		3331728	N	N	38	N	00	N
82	20250416	160723	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24350	-400	5	-1.62	689337400	27681	121.53	24950	25300	24300	32150	17350	24750	24902.93	34.16	0	-91	25350	25050	24650	24350	23950	24850	24150	50	7400	500	17320	50	1	9750000	2374	11.44	0.93	12	0.28	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.40	Y	100120	500	50 억		3330772	N	N	38	N	00	N
83	20250416	150731	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	-200	5	-0.81	633730300	25406	111.54	24950	25300	24400	32150	17350	24750	24944.12	34.16	0	-3	25350	25050	24650	24350	23950	24850	24150	50	7400	500	17320	50	1	9750000	2394	11.53	0.93	12	0.26	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.40	Y	100120	500	50 억		3330772	N	N	762	N	00	N
84	20250416	140730	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24750	0	3	0.00	534174850	21358	93.77	24950	25300	24500	32150	17350	24750	25010.53	34.16	0	1387	25350	25050	24650	24350	23950	24850	24150	50	7400	500	17320	50	1	9750000	2413	11.63	0.94	12	0.22	2129.00	26272.00	29900	20240617	-17.22	19680	20241210	25.76	25300	-2.17	20250416	20200	22.52	20250110	29900	-17.22	20240617	19680	25.76	20241210	0.40	Y	100120	500	50 억		3330772	N	N	762	N	00	N
85	20250416	130729	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24800	50	2	0.20	450013100	17953	78.82	24950	25300	24800	32150	17350	24750	25066.18	34.16	0	1069	25350	25050	24650	24350	23950	24850	24150	50	7400	500	17320	50	1	9750000	2418	11.65	0.94	12	0.18	2129.00	26272.00	29900	20240617	-17.06	19680	20241210	26.02	25300	-1.98	20250416	20200	22.77	20250110	29900	-17.06	20240617	19680	26.02	20241210	0.40	Y	100120	500	50 억		3330772	N	N	762	N	00	N
86	20250416	120732	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	25000	250	2	1.01	402682550	16054	70.48	24950	25300	24800	32150	17350	24750	25083.00	34.16	0	2042	25350	25050	24650	24350	23950	24850	24150	50	7400	500	17320	50	1	9750000	2438	11.74	0.95	12	0.16	2129.00	26272.00	29900	20240617	-16.39	19680	20241210	27.03	25300	-1.19	20250416	20200	23.76	20250110	29900	-16.39	20240617	19680	27.03	20241210	0.40	Y	100120	500	50 억		3330772	N	N	762	N	00	N
87	20250416	110729	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	25000	250	2	1.01	298404600	11875	52.13	24950	25300	24800	32150	17350	24750	25128.81	34.16	0	4226	25350	25050	24650	24350	23950	24850	24150	50	7400	500	17320	50	1	9750000	2438	11.74	0.95	12	0.12	2129.00	26272.00	29900	20240617	-16.39	19680	20241210	27.03	25300	-1.19	20250416	20200	23.76	20250110	29900	-16.39	20240617	19680	27.03	20241210	0.40	Y	100120	500	50 억		3330772	N	N	762	N	00	N
88	20250416	100729	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	25200	450	2	1.82	224226700	8923	39.17	24950	25300	24800	32150	17350	24750	25129.07	34.16	0	4620	25350	25050	24650	24350	23950	24850	24150	50	7400	500	17320	50	1	9750000	2457	11.84	0.96	12	0.09	2129.00	26272.00	29900	20240617	-15.72	19680	20241210	28.05	25300	-0.40	20250416	20200	24.75	20250110	29900	-15.72	20240617	19680	28.05	20241210	0.40	Y	100120	500	50 억		3330772	N	N	762	N	00	N
89	20250416	090736	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	25150	400	2	1.62	37653900	1501	6.59	24950	25200	24800	32150	17350	24750	25085.88	34.16	0	826	25350	25050	24650	24350	23950	24850	24150	50	7400	500	17320	50	1	9750000	2452	11.81	0.96	12	0.02	2129.00	26272.00	29900	20240617	-15.89	19680	20241210	27.79	25200	-0.20	20250416	20200	24.50	20250110	29900	-15.89	20240617	19680	27.79	20241210	0.40	Y	100120	500	50 억		3330772	N	N	762	N	00	N
90	20250415	160721	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24750	300	2	1.23	563416025	22767	165.89	24800	24950	24250	31750	17150	24450	24747.05	34.10	0	6663	24983	24716	24183	23916	23383	24850	24050	50	7300	500	17110	50	1	9750000	2413	11.63	0.94	12	0.23	2129.00	26272.00	29900	20240617	-17.22	19680	20241210	25.76	24950	0.00	20250325	20200	22.52	20250110	29900	-17.22	20240617	19680	25.76	20241210	0.40	Y	100120	500	50 억		3324434	N	N	762	N	00	N
91	20250415	150728	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24850	400	2	1.64	544877075	22018	160.43	24800	24950	24250	31750	17150	24450	24746.89	34.10	0	6037	24983	24716	24183	23916	23383	24850	24050	50	7300	500	17110	50	1	9750000	2423	11.67	0.95	12	0.23	2129.00	26272.00	29900	20240617	-16.89	19680	20241210	26.27	24950	0.00	20250325	20200	23.02	20250110	29900	-16.89	20240617	19680	26.27	20241210	0.40	Y	100120	500	50 억		3324434	N	N	641	N	00	N
92	20250415	140728	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24850	400	2	1.64	427287725	17295	126.02	24800	24900	24250	31750	17150	24450	24705.85	34.10	0	4777	24983	24716	24183	23916	23383	24850	24050	50	7300	500	17110	50	1	9750000	2423	11.67	0.95	12	0.18	2129.00	26272.00	29900	20240617	-16.89	19680	20241210	26.27	24950	-0.40	20250325	20200	23.02	20250110	29900	-16.89	20240617	19680	26.27	20241210	0.40	Y	100120	500	50 억		3324434	N	N	641	N	00	N
93	20250415	130729	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24700	250	2	1.02	389905275	15791	115.06	24800	24850	24250	31750	17150	24450	24691.61	34.10	0	4106	24983	24716	24183	23916	23383	24850	24050	50	7300	500	17110	50	1	9750000	2408	11.60	0.94	12	0.16	2129.00	26272.00	29900	20240617	-17.39	19680	20241210	25.51	24950	-1.00	20250325	20200	22.28	20250110	29900	-17.39	20240617	19680	25.51	20241210	0.40	Y	100120	500	50 억		3324434	N	N	641	N	00	N
94	20250415	120727	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24800	350	2	1.43	303377300	12302	89.64	24800	24850	24250	31750	17150	24450	24660.81	34.10	0	3405	24983	24716	24183	23916	23383	24850	24050	50	7300	500	17110	50	1	9750000	2418	11.65	0.94	12	0.13	2129.00	26272.00	29900	20240617	-17.06	19680	20241210	26.02	24950	-0.60	20250325	20200	22.77	20250110	29900	-17.06	20240617	19680	26.02	20241210	0.40	Y	100120	500	50 억		3324434	N	N	641	N	00	N
95	20250415	110729	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24550	100	2	0.41	170458875	6936	50.54	24800	24800	24250	31750	17150	24450	24575.96	34.10	0	171	24983	24716	24183	23916	23383	24850	24050	50	7300	500	17110	50	1	9750000	2394	11.53	0.93	12	0.07	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	24950	-1.60	20250325	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.40	Y	100120	500	50 억		3324434	N	N	641	N	00	N
96	20250415	100728	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24600	150	2	0.61	98036000	3992	29.09	24800	24800	24250	31750	17150	24450	24558.12	34.10	0	-1453	24983	24716	24183	23916	23383	24850	24050	50	7300	500	17110	50	1	9750000	2399	11.55	0.94	12	0.04	2129.00	26272.00	29900	20240617	-17.73	19680	20241210	25.00	24950	-1.40	20250325	20200	21.78	20250110	29900	-17.73	20240617	19680	25.00	20241210	0.40	Y	100120	500	50 억		3324434	N	N	641	N	00	N
97	20250415	090731	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24475	25	2	0.10	54371800	2205	16.07	24800	24800	24250	31750	17150	24450	24658.41	34.10	0	-1464	24983	24716	24183	23916	23383	24850	24050	50	7300	500	17110	50	1	9750000	2386	11.50	0.93	12	0.02	2129.00	26272.00	29900	20240617	-18.14	19680	20241210	24.36	24950	-1.90	20250325	20200	21.16	20250110	29900	-18.14	20240617	19680	24.36	20241210	0.40	Y	100120	500	50 억		3324434	N	N	641	N	00	N
98	20250414	160720	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24450	600	2	2.52	332129200	13722	96.41	23650	24450	23650	31000	16700	23850	24204.09	34.09	0	-58	24550	24200	23650	23300	22750	24375	23475	50	7150	500	16690	50	1	9750000	2384	11.48	0.93	12	0.14	2129.00	26272.00	29900	20240617	-18.23	19680	20241210	24.24	24950	-2.00	20250325	20200	21.04	20250110	29900	-18.23	20240617	19680	24.24	20241210	0.44	Y	100120	500	50 억		3324227	N	N	641	N	00	N
99	20250414	150726	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24150	300	2	1.26	324116900	13393	94.10	23650	24400	23650	31000	16700	23850	24200.47	34.09	0	-173	24550	24200	23650	23300	22750	24375	23475	50	7150	500	16690	50	1	9750000	2355	11.34	0.92	12	0.14	2129.00	26272.00	29900	20240617	-19.23	19680	20241210	22.71	24950	-3.21	20250325	20200	19.55	20250110	29900	-19.23	20240617	19680	22.71	20241210	0.44	Y	100120	500	50 억		3324227	N	N	369	N	00	N
100	20250414	140724	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24250	400	2	1.68	274791250	11366	79.86	23650	24400	23650	31000	16700	23850	24176.60	34.09	0	719	24550	24200	23650	23300	22750	24375	23475	50	7150	500	16690	50	1	9750000	2364	11.39	0.92	12	0.12	2129.00	26272.00	29900	20240617	-18.90	19680	20241210	23.22	24950	-2.81	20250325	20200	20.05	20250110	29900	-18.90	20240617	19680	23.22	20241210	0.44	Y	100120	500	50 억		3324227	N	N	369	N	00	N
101	20250414	130723	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24350	500	2	2.10	229324900	9500	66.75	23650	24400	23650	31000	16700	23850	24139.46	34.09	0	1464	24550	24200	23650	23300	22750	24375	23475	50	7150	500	16690	50	1	9750000	2374	11.44	0.93	12	0.10	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	24950	-2.40	20250325	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.44	Y	100120	500	50 억		3324227	N	N	369	N	00	N
102	20250414	120726	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24300	450	2	1.89	174815950	7260	51.01	23650	24400	23650	31000	16700	23850	24079.33	34.09	0	1779	24550	24200	23650	23300	22750	24375	23475	50	7150	500	16690	50	1	9750000	2369	11.41	0.92	12	0.07	2129.00	26272.00	29900	20240617	-18.73	19680	20241210	23.48	24950	-2.61	20250325	20200	20.30	20250110	29900	-18.73	20240617	19680	23.48	20241210	0.44	Y	100120	500	50 억		3324227	N	N	369	N	00	N
103	20250414	110721	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	24150	300	2	1.26	104096900	4346	30.53	23650	24200	23650	31000	16700	23850	23952.35	34.09	0	1791	24550	24200	23650	23300	22750	24375	23475	50	7150	500	16690	50	1	9750000	2355	11.34	0.92	12	0.04	2129.00	26272.00	29900	20240617	-19.23	19680	20241210	22.71	24950	-3.21	20250325	20200	19.55	20250110	29900	-19.23	20240617	19680	22.71	20241210	0.44	Y	100120	500	50 억		3324227	N	N	369	N	00	N
104	20250414	100724	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23950	100	2	0.42	60298950	2528	17.76	23650	23950	23650	31000	16700	23850	23852.43	34.09	0	1657	24550	24200	23650	23300	22750	24375	23475	50	7150	500	16690	50	1	9750000	2335	11.25	0.91	12	0.03	2129.00	26272.00	29900	20240617	-19.90	19680	20241210	21.70	24950	-4.01	20250325	20200	18.56	20250110	29900	-19.90	20240617	19680	21.70	20241210	0.44	Y	100120	500	50 억		3324227	N	N	369	N	00	N
105	20250414	090724	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23650	-200	5	-0.84	1371700	58	0.41	23650	23650	23650	31000	16700	23850	23650.00	34.09	0	54	24550	24200	23650	23300	22750	24375	23475	50	7150	500	16690	50	1	9750000	2306	11.11	0.90	12	0.00	2129.00	26272.00	29900	20240617	-20.90	19680	20241210	20.17	24950	-5.21	20250325	20200	17.08	20250110	29900	-20.90	20240617	19680	20.17	20241210	0.44	Y	100120	500	50 억		3324227	N	N	369	N	00	N
106	20250411	160716	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23850	450	2	1.92	336114825	14202	60.69	23350	24000	23100	30400	16400	23400	23666.72	34.11	0	-1858	24300	23850	23150	22700	22000	24075	22925	50	7000	500	16380	50	1	9750000	2325	11.20	0.91	12	0.15	2129.00	26272.00	29900	20240617	-20.23	19680	20241210	21.19	24950	-4.41	20250325	20200	18.07	20250110	29900	-20.23	20240617	19680	21.19	20241210	0.45	Y	100120	500	50 억		3326020	N	N	369	N	00	N
107	20250411	150722	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23800	400	2	1.71	326778000	13809	59.01	23350	24000	23100	30400	16400	23400	23664.13	34.11	0	-1993	24300	23850	23150	22700	22000	24075	22925	50	7000	500	16380	50	1	9750000	2321	11.18	0.91	12	0.14	2129.00	26272.00	29900	20240617	-20.40	19680	20241210	20.93	24950	-4.61	20250325	20200	17.82	20250110	29900	-20.40	20240617	19680	20.93	20241210	0.45	Y	100120	500	50 억		3326020	N	N	54	N	00	N
108	20250411	140721	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23850	450	2	1.92	263663925	11168	47.72	23350	23850	23100	30400	16400	23400	23608.88	34.11	0	-1882	24300	23850	23150	22700	22000	24075	22925	50	7000	500	16380	50	1	9750000	2325	11.20	0.91	12	0.11	2129.00	26272.00	29900	20240617	-20.23	19680	20241210	21.19	24950	-4.41	20250325	20200	18.07	20250110	29900	-20.23	20240617	19680	21.19	20241210	0.45	Y	100120	500	50 억		3326020	N	N	54	N	00	N
109	20250411	130723	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23750	350	2	1.50	209451975	8885	37.97	23350	23850	23100	30400	16400	23400	23573.66	34.11	0	-924	24300	23850	23150	22700	22000	24075	22925	50	7000	500	16380	50	1	9750000	2316	11.16	0.90	12	0.09	2129.00	26272.00	29900	20240617	-20.57	19680	20241210	20.68	24950	-4.81	20250325	20200	17.57	20250110	29900	-20.57	20240617	19680	20.68	20241210	0.45	Y	100120	500	50 억		3326020	N	N	54	N	00	N
110	20250411	120724	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23800	400	2	1.71	139182650	5934	25.36	23350	23800	23100	30400	16400	23400	23455.11	34.11	0	628	24300	23850	23150	22700	22000	24075	22925	50	7000	500	16380	50	1	9750000	2321	11.18	0.91	12	0.06	2129.00	26272.00	29900	20240617	-20.40	19680	20241210	20.93	24950	-4.61	20250325	20200	17.82	20250110	29900	-20.40	20240617	19680	20.93	20241210	0.45	Y	100120	500	50 억		3326020	N	N	54	N	00	N
111	20250411	110723	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23400	0	3	0.00	68204100	2937	12.55	23350	23400	23100	30400	16400	23400	23222.37	34.11	0	-445	24300	23850	23150	22700	22000	24075	22925	50	7000	500	16380	50	1	9750000	2282	10.99	0.89	12	0.03	2129.00	26272.00	29900	20240617	-21.74	19680	20241210	18.90	24950	-6.21	20250325	20200	15.84	20250110	29900	-21.74	20240617	19680	18.90	20241210	0.45	Y	100120	500	50 억		3326020	N	N	54	N	00	N
112	20250411	100724	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23150	-250	5	-1.07	36837650	1588	6.79	23350	23350	23100	30400	16400	23400	23197.51	34.11	0	-352	24300	23850	23150	22700	22000	24075	22925	50	7000	500	16380	50	1	9750000	2257	10.87	0.88	12	0.02	2129.00	26272.00	29900	20240617	-22.58	19680	20241210	17.63	24950	-7.21	20250325	20200	14.60	20250110	29900	-22.58	20240617	19680	17.63	20241210	0.45	Y	100120	500	50 억		3326020	N	N	54	N	00	N
113	20250411	090726	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23150	-250	5	-1.07	3372650	145	0.62	23350	23350	23150	30400	16400	23400	23259.66	34.11	0	22	24300	23850	23150	22700	22000	24075	22925	50	7000	500	16380	50	1	9750000	2257	10.87	0.88	12	0.00	2129.00	26272.00	29900	20240617	-22.58	19680	20241210	17.63	24950	-7.21	20250325	20200	14.60	20250110	29900	-22.58	20240617	19680	17.63	20241210	0.45	Y	100120	500	50 억		3326020	N	N	54	N	00	N
114	20250410	160719	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23400	1250	2	5.64	541202300	23360	194.46	22450	23600	22450	28750	15550	22150	23167.91	34.04	0	7808	22850	22500	22200	21850	21550	22475	21825	50	6600	500	15500	50	1	9750000	2282	10.99	0.89	12	0.24	2129.00	26272.00	30900	20240329	-24.27	19680	20241210	18.90	24950	-6.21	20250325	20200	15.84	20250110	29900	-21.74	20240617	19680	18.90	20241210	0.47	Y	100120	500	50 억		3318535	N	N	54	N	00	N
115	20250410	150722	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23150	1000	2	4.51	520858850	22481	187.14	22450	23600	22450	28750	15550	22150	23168.85	34.04	0	7290	22850	22500	22200	21850	21550	22475	21825	50	6600	500	15500	50	1	9750000	2257	10.87	0.88	12	0.23	2129.00	26272.00	30900	20240329	-25.08	19680	20241210	17.63	24950	-7.21	20250325	20200	14.60	20250110	29900	-22.58	20240617	19680	17.63	20241210	0.47	Y	100120	500	50 억		3318535	N	N	681	N	00	N
116	20250410	140720	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23200	1050	2	4.74	340506150	14741	122.71	22450	23325	22450	28750	15550	22150	23099.26	34.04	0	5580	22850	22500	22200	21850	21550	22475	21825	50	6600	500	15500	50	1	9750000	2262	10.90	0.88	12	0.15	2129.00	26272.00	30900	20240329	-24.92	19680	20241210	17.89	24950	-7.01	20250325	20200	14.85	20250110	29900	-22.41	20240617	19680	17.89	20241210	0.47	Y	100120	500	50 억		3318535	N	N	681	N	00	N
117	20250410	130719	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23300	1150	2	5.19	291358050	12625	105.09	22450	23325	22450	28750	15550	22150	23077.87	34.04	0	5064	22850	22500	22200	21850	21550	22475	21825	50	6600	500	15500	50	1	9750000	2272	10.94	0.89	12	0.13	2129.00	26272.00	30900	20240329	-24.60	19680	20241210	18.39	24950	-6.61	20250325	20200	15.35	20250110	29900	-22.07	20240617	19680	18.39	20241210	0.47	Y	100120	500	50 억		3318535	N	N	681	N	00	N
118	20250410	120720	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23250	1100	2	4.97	235628500	10226	85.12	22450	23325	22450	28750	15550	22150	23042.10	34.04	0	5014	22850	22500	22200	21850	21550	22475	21825	50	6600	500	15500	50	1	9750000	2267	10.92	0.88	12	0.10	2129.00	26272.00	30900	20240329	-24.76	19680	20241210	18.14	24950	-6.81	20250325	20200	15.10	20250110	29900	-22.24	20240617	19680	18.14	20241210	0.47	Y	100120	500	50 억		3318535	N	N	681	N	00	N
119	20250410	110719	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23300	1150	2	5.19	181782075	7912	65.86	22450	23300	22450	28750	15550	22150	22975.49	34.04	0	4699	22850	22500	22200	21850	21550	22475	21825	50	6600	500	15500	50	1	9750000	2272	10.94	0.89	12	0.08	2129.00	26272.00	30900	20240329	-24.60	19680	20241210	18.39	24950	-6.61	20250325	20200	15.35	20250110	29900	-22.07	20240617	19680	18.39	20241210	0.47	Y	100120	500	50 억		3318535	N	N	681	N	00	N
120	20250410	100720	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23000	850	2	3.84	100927425	4419	36.79	22450	23050	22450	28750	15550	22150	22839.43	34.04	0	2651	22850	22500	22200	21850	21550	22475	21825	50	6600	500	15500	50	1	9750000	2243	10.80	0.88	12	0.05	2129.00	26272.00	30900	20240329	-25.57	19680	20241210	16.87	24950	-7.82	20250325	20200	13.86	20250110	29900	-23.08	20240617	19680	16.87	20241210	0.47	Y	100120	500	50 억		3318535	N	N	681	N	00	N
121	20250410	090723	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22700	550	2	2.48	2260250	99	0.82	22450	22900	22450	28750	15550	22150	22830.81	34.04	0	-1	22850	22500	22200	21850	21550	22475	21825	50	6600	500	15500	50	1	9750000	2213	10.66	0.86	12	0.00	2129.00	26272.00	30900	20240329	-26.54	19680	20241210	15.35	24950	-9.02	20250325	20200	12.38	20250110	29900	-24.08	20240617	19680	15.35	20241210	0.47	Y	100120	500	50 억		3318535	N	N	681	N	00	N
122	20250409	160716	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22150	-150	5	-0.67	267497150	12003	50.46	22150	22550	21900	28950	15650	22300	22285.87	34.06	0	-2277	23100	22700	22350	21950	21600	22900	22150	50	6650	500	15610	50	1	9750000	2160	10.40	0.84	12	0.12	2129.00	26272.00	30900	20240329	-28.32	19680	20241210	12.55	24950	-11.22	20250325	20200	9.65	20250110	29900	-25.92	20240617	19680	12.55	20241210	0.48	Y	100120	500	50 억		3320720	N	N	681	N	00	N
123	20250409	150544	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22200	-100	5	-0.45	262847400	11793	49.58	22150	22550	21900	28950	15650	22300	22288.43	34.06	0	-2427	23100	22700	22350	21950	21600	22900	22150	50	6650	500	15610	50	1	9750000	2165	10.43	0.85	12	0.12	2129.00	26272.00	30900	20240329	-28.16	19680	20241210	12.80	24950	-11.02	20250325	20200	9.90	20250110	29900	-25.75	20240617	19680	12.80	20241210	0.48	Y	100120	500	50 억		3320720	N	N	369	N	00	N
124	20250409	140713	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22300	0	3	0.00	223377650	10014	42.10	22150	22550	21900	28950	15650	22300	22306.54	34.06	0	-2017	23100	22700	22350	21950	21600	22900	22150	50	6650	500	15610	50	1	9750000	2174	10.47	0.85	12	0.10	2129.00	26272.00	30900	20240329	-27.83	19680	20241210	13.31	24950	-10.62	20250325	20200	10.40	20250110	29900	-25.42	20240617	19680	13.31	20241210	0.48	Y	100120	500	50 억		3320720	N	N	369	N	00	N
125	20250409	130711	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22350	50	2	0.22	151127800	6770	28.46	22150	22550	21900	28950	15650	22300	22323.16	34.06	0	-1066	23100	22700	22350	21950	21600	22900	22150	50	6650	500	15610	50	1	9750000	2179	10.50	0.85	12	0.07	2129.00	26272.00	30900	20240329	-27.67	19680	20241210	13.57	24950	-10.42	20250325	20200	10.64	20250110	29900	-25.25	20240617	19680	13.57	20241210	0.48	Y	100120	500	50 억		3320720	N	N	369	N	00	N
126	20250409	120713	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22500	200	2	0.90	108667150	4876	20.50	22150	22500	21900	28950	15650	22300	22286.13	34.06	0	-564	23100	22700	22350	21950	21600	22900	22150	50	6650	500	15610	50	1	9750000	2194	10.57	0.86	12	0.05	2129.00	26272.00	30900	20240329	-27.18	19680	20241210	14.33	24950	-9.82	20250325	20200	11.39	20250110	29900	-24.75	20240617	19680	14.33	20241210	0.48	Y	100120	500	50 억		3320720	N	N	369	N	00	N
127	20250409	110710	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22400	100	2	0.45	71789350	3232	13.59	22150	22400	21900	28950	15650	22300	22212.05	34.06	0	-385	23100	22700	22350	21950	21600	22900	22150	50	6650	500	15610	50	1	9750000	2184	10.52	0.85	12	0.03	2129.00	26272.00	30900	20240329	-27.51	19680	20241210	13.82	24950	-10.22	20250325	20200	10.89	20250110	29900	-25.08	20240617	19680	13.82	20241210	0.48	Y	100120	500	50 억		3320720	N	N	369	N	00	N
128	20250409	100715	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22250	-50	5	-0.22	39138250	1765	7.42	22150	22300	21900	28950	15650	22300	22174.65	34.06	0	-159	23100	22700	22350	21950	21600	22900	22150	50	6650	500	15610	50	1	9750000	2169	10.45	0.85	12	0.02	2129.00	26272.00	30900	20240329	-27.99	19680	20241210	13.06	24950	-10.82	20250325	20200	10.15	20250110	29900	-25.59	20240617	19680	13.06	20241210	0.48	Y	100120	500	50 억		3320720	N	N	369	N	00	N
129	20250409	090718	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21950	-350	5	-1.57	9220000	419	1.76	22150	22300	21900	28950	15650	22300	22004.77	34.06	0	170	23100	22700	22350	21950	21600	22900	22150	50	6650	500	15610	50	1	9750000	2140	10.31	0.84	12	0.00	2129.00	26272.00	30900	20240329	-28.96	19680	20241210	11.53	24950	-12.02	20250325	20200	8.66	20250110	29900	-26.59	20240617	19680	11.53	20241210	0.48	Y	100120	500	50 억		3320720	N	N	369	N	00	N
130	20250408	160706	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22300	250	2	1.13	531083525	23788	118.67	22050	22750	22000	28650	15450	22050	22325.69	34.12	0	3386	23283	22666	22183	21566	21083	22425	21325	50	6600	500	15430	50	1	9750000	2174	10.47	0.85	12	0.24	2129.00	26272.00	30900	20240329	-27.83	19680	20241210	13.31	24950	-10.62	20250325	20200	10.40	20250110	29900	-25.42	20240617	19680	13.31	20241210	0.46	Y	100120	500	50 억		3326476	N	N	369	N	00	N
131	20250408	150712	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22300	250	2	1.13	529768525	23729	118.37	22050	22750	22000	28650	15450	22050	22325.78	34.12	0	3388	23283	22666	22183	21566	21083	22425	21325	50	6600	500	15430	50	1	9750000	2174	10.47	0.85	12	0.24	2129.00	26272.00	30900	20240329	-27.83	19680	20241210	13.31	24950	-10.62	20250325	20200	10.40	20250110	29900	-25.42	20240617	19680	13.31	20241210	0.46	Y	100120	500	50 억		3326476	N	N	759	N	00	N
132	20250408	140709	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22350	300	2	1.36	440465975	19708	98.31	22050	22750	22050	28650	15450	22050	22349.60	34.12	0	1415	23283	22666	22183	21566	21083	22425	21325	50	6600	500	15430	50	1	9750000	2179	10.50	0.85	12	0.20	2129.00	26272.00	30900	20240329	-27.67	19680	20241210	13.57	24950	-10.42	20250325	20200	10.64	20250110	29900	-25.25	20240617	19680	13.57	20241210	0.46	Y	100120	500	50 억		3326476	N	N	759	N	00	N
133	20250408	130707	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22450	400	2	1.81	362124875	16185	80.74	22050	22750	22050	28650	15450	22050	22374.10	34.12	0	1118	23283	22666	22183	21566	21083	22425	21325	50	6600	500	15430	50	1	9750000	2189	10.54	0.85	12	0.17	2129.00	26272.00	30900	20240329	-27.35	19680	20241210	14.08	24950	-10.02	20250325	20200	11.14	20250110	29900	-24.92	20240617	19680	14.08	20241210	0.46	Y	100120	500	50 억		3326476	N	N	759	N	00	N
134	20250408	120710	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22550	500	2	2.27	274526725	12281	61.26	22050	22750	22050	28650	15450	22050	22353.78	34.12	0	516	23283	22666	22183	21566	21083	22425	21325	50	6600	500	15430	50	1	9750000	2199	10.59	0.86	12	0.13	2129.00	26272.00	30900	20240329	-27.02	19680	20241210	14.58	24950	-9.62	20250325	20200	11.63	20250110	29900	-24.58	20240617	19680	14.58	20241210	0.46	Y	100120	500	50 억		3326476	N	N	759	N	00	N
135	20250408	110709	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22400	350	2	1.59	191461675	8600	42.90	22050	22600	22050	28650	15450	22050	22262.99	34.12	0	522	23283	22666	22183	21566	21083	22425	21325	50	6600	500	15430	50	1	9750000	2184	10.52	0.85	12	0.09	2129.00	26272.00	30900	20240329	-27.51	19680	20241210	13.82	24950	-10.22	20250325	20200	10.89	20250110	29900	-25.08	20240617	19680	13.82	20241210	0.46	Y	100120	500	50 억		3326476	N	N	759	N	00	N
136	20250408	100709	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22250	200	2	0.91	81222850	3658	18.25	22050	22600	22050	28650	15450	22050	22204.17	34.12	0	-662	23283	22666	22183	21566	21083	22425	21325	50	6600	500	15430	50	1	9750000	2169	10.45	0.85	12	0.04	2129.00	26272.00	30900	20240329	-27.99	19680	20241210	13.06	24950	-10.82	20250325	20200	10.15	20250110	29900	-25.59	20240617	19680	13.06	20241210	0.46	Y	100120	500	50 억		3326476	N	N	759	N	00	N
137	20250408	090712	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22300	250	2	1.13	23067300	1044	5.21	22050	22600	22050	28650	15450	22050	22095.11	34.12	0	27	23283	22666	22183	21566	21083	22425	21325	50	6600	500	15430	50	1	9750000	2174	10.47	0.85	12	0.01	2129.00	26272.00	30900	20240329	-27.83	19680	20241210	13.31	24950	-10.62	20250325	20200	10.40	20250110	29900	-25.42	20240617	19680	13.31	20241210	0.46	Y	100120	500	50 억		3326476	N	N	759	N	00	N
138	20250407	160701	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22050	-800	5	-3.50	440464100	20036	56.91	22800	22800	21700	29700	16000	22850	21983.63	34.13	0	-1836	23350	23100	22650	22400	21950	23225	22525	50	6850	500	15990	50	1	9750000	2150	10.36	0.84	12	0.21	2129.00	26272.00	30900	20240329	-28.64	19680	20241210	12.04	24950	-11.62	20250325	20200	9.16	20250110	29900	-26.25	20240617	19680	12.04	20241210	0.44	Y	100120	500	50 억		3327753	N	N	759	N	00	N
139	20250407	150706	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22000	-850	5	-3.72	422123650	19201	54.54	22800	22800	21700	29700	16000	22850	21984.46	34.13	0	-1891	23350	23100	22650	22400	21950	23225	22525	50	6850	500	15990	50	1	9750000	2145	10.33	0.84	12	0.20	2129.00	26272.00	30900	20240329	-28.80	19680	20241210	11.79	24950	-11.82	20250325	20200	8.91	20250110	29900	-26.42	20240617	19680	11.79	20241210	0.44	Y	100120	500	50 억		3327753	N	N	396	N	00	N
140	20250407	140704	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22000	-850	5	-3.72	385754550	17550	49.85	22800	22800	21700	29700	16000	22850	21980.32	34.13	0	-1980	23350	23100	22650	22400	21950	23225	22525	50	6850	500	15990	50	1	9750000	2145	10.33	0.84	12	0.18	2129.00	26272.00	30900	20240329	-28.80	19680	20241210	11.79	24950	-11.82	20250325	20200	8.91	20250110	29900	-26.42	20240617	19680	11.79	20241210	0.44	Y	100120	500	50 억		3327753	N	N	396	N	00	N
141	20250407	130703	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22000	-850	5	-3.72	341104950	15519	44.08	22800	22800	21700	29700	16000	22850	21979.83	34.13	0	-673	23350	23100	22650	22400	21950	23225	22525	50	6850	500	15990	50	1	9750000	2145	10.33	0.84	12	0.16	2129.00	26272.00	30900	20240329	-28.80	19680	20241210	11.79	24950	-11.82	20250325	20200	8.91	20250110	29900	-26.42	20240617	19680	11.79	20241210	0.44	Y	100120	500	50 억		3327753	N	N	396	N	00	N
142	20250407	120703	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22100	-750	5	-3.28	296809150	13504	38.36	22800	22800	21700	29700	16000	22850	21979.35	34.13	0	470	23350	23100	22650	22400	21950	23225	22525	50	6850	500	15990	50	1	9750000	2155	10.38	0.84	12	0.14	2129.00	26272.00	30900	20240329	-28.48	19680	20241210	12.30	24950	-11.42	20250325	20200	9.41	20250110	29900	-26.09	20240617	19680	12.30	20241210	0.44	Y	100120	500	50 억		3327753	N	N	396	N	00	N
143	20250407	110704	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22200	-650	5	-2.84	259414800	11816	33.56	22800	22800	21700	29700	16000	22850	21954.54	34.13	0	1590	23350	23100	22650	22400	21950	23225	22525	50	6850	500	15990	50	1	9750000	2165	10.43	0.85	12	0.12	2129.00	26272.00	30900	20240329	-28.16	19680	20241210	12.80	24950	-11.02	20250325	20200	9.90	20250110	29900	-25.75	20240617	19680	12.80	20241210	0.44	Y	100120	500	50 억		3327753	N	N	396	N	00	N
144	20250407	100703	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21850	-1000	5	-4.38	124990950	5682	16.14	22800	22800	21800	29700	16000	22850	21997.70	34.13	0	254	23350	23100	22650	22400	21950	23225	22525	50	6850	500	15990	50	1	9750000	2130	10.26	0.83	12	0.06	2129.00	26272.00	30900	20240329	-29.29	19680	20241210	11.03	24950	-12.42	20250325	20200	8.17	20250110	29900	-26.92	20240617	19680	11.03	20241210	0.44	Y	100120	500	50 억		3327753	N	N	396	N	00	N
145	20250407	090705	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22050	-800	5	-3.50	12949400	582	1.65	22800	22800	22000	29700	16000	22850	22249.83	34.13	0	-70	23350	23100	22650	22400	21950	23225	22525	50	6850	500	15990	50	1	9750000	2150	10.36	0.84	12	0.01	2129.00	26272.00	30900	20240329	-28.64	19680	20241210	12.04	24950	-11.62	20250325	20200	9.16	20250110	29900	-26.25	20240617	19680	12.04	20241210	0.44	Y	100120	500	50 억		3327753	N	N	396	N	00	N
146	20250404	160701	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22850	250	2	1.11	794947900	35205	118.72	22650	22900	22200	29350	15850	22600	22580.54	34.34	0	4487	23200	22900	22650	22350	22100	23050	22500	50	6750	500	15820	50	1	9750000	2228	10.73	0.87	12	0.36	2129.00	26272.00	30900	20240329	-26.05	19680	20241210	16.11	24950	-8.42	20250325	20200	13.12	20250110	29900	-23.58	20240617	19680	16.11	20241210	0.43	Y	100120	500	50 억		3347692	N	N	396	N	00	N
147	20250404	150707	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22550	-50	5	-0.22	774617350	34314	115.71	22650	22800	22200	29350	15850	22600	22574.38	34.34	0	4466	23200	22900	22650	22350	22100	23050	22500	50	6750	500	15820	50	1	9750000	2199	10.59	0.86	12	0.35	2129.00	26272.00	30900	20240329	-27.02	19680	20241210	14.58	24950	-9.62	20250325	20200	11.63	20250110	29900	-24.58	20240617	19680	14.58	20241210	0.43	Y	100120	500	50 억		3347692	N	N	1042	N	00	N
148	20250404	140710	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22450	-150	5	-0.66	567568350	25125	84.72	22650	22800	22200	29350	15850	22600	22589.79	34.34	0	2094	23200	22900	22650	22350	22100	23050	22500	50	6750	500	15820	50	1	9750000	2189	10.54	0.85	12	0.26	2129.00	26272.00	30900	20240329	-27.35	19680	20241210	14.08	24950	-10.02	20250325	20200	11.14	20250110	29900	-24.92	20240617	19680	14.08	20241210	0.43	Y	100120	500	50 억		3347692	N	N	1042	N	00	N
149	20250404	130708	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22500	-100	5	-0.44	470898175	20836	70.26	22650	22800	22200	29350	15850	22600	22600.22	34.34	0	3416	23200	22900	22650	22350	22100	23050	22500	50	6750	500	15820	50	1	9750000	2194	10.57	0.86	12	0.21	2129.00	26272.00	30900	20240329	-27.18	19680	20241210	14.33	24950	-9.82	20250325	20200	11.39	20250110	29900	-24.75	20240617	19680	14.33	20241210	0.43	Y	100120	500	50 억		3347692	N	N	1042	N	00	N
150	20250404	120702	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22450	-150	5	-0.66	393098325	17382	58.61	22650	22800	22200	29350	15850	22600	22615.25	34.34	0	4283	23200	22900	22650	22350	22100	23050	22500	50	6750	500	15820	50	1	9750000	2189	10.54	0.85	12	0.18	2129.00	26272.00	30900	20240329	-27.35	19680	20241210	14.08	24950	-10.02	20250325	20200	11.14	20250110	29900	-24.92	20240617	19680	14.08	20241210	0.43	Y	100120	500	50 억		3347692	N	N	1042	N	00	N
151	20250404	110705	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22600	0	3	0.00	170862675	7588	25.59	22650	22650	22200	29350	15850	22600	22517.48	34.34	0	1806	23200	22900	22650	22350	22100	23050	22500	50	6750	500	15820	50	1	9750000	2204	10.62	0.86	12	0.08	2129.00	26272.00	30900	20240329	-26.86	19680	20241210	14.84	24950	-9.42	20250325	20200	11.88	20250110	29900	-24.41	20240617	19680	14.84	20241210	0.43	Y	100120	500	50 억		3347692	N	N	1042	N	00	N
152	20250404	100706	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22500	-100	5	-0.44	68208425	3034	10.23	22650	22650	22200	29350	15850	22600	22481.35	34.34	0	728	23200	22900	22650	22350	22100	23050	22500	50	6750	500	15820	50	1	9750000	2194	10.57	0.86	12	0.03	2129.00	26272.00	30900	20240329	-27.18	19680	20241210	14.33	24950	-9.82	20250325	20200	11.39	20250110	29900	-24.75	20240617	19680	14.33	20241210	0.43	Y	100120	500	50 억		3347692	N	N	1042	N	00	N
153	20250404	090709	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22400	-200	5	-0.88	14694100	652	2.20	22650	22650	22350	29350	15850	22600	22536.96	34.34	0	-24	23200	22900	22650	22350	22100	23050	22500	50	6750	500	15820	50	1	9750000	2184	10.52	0.85	12	0.01	2129.00	26272.00	30900	20240329	-27.51	19680	20241210	13.82	24950	-10.22	20250325	20200	10.89	20250110	29900	-25.08	20240617	19680	13.82	20241210	0.43	Y	100120	500	50 억		3347692	N	N	1042	N	00	N
154	20250403	160655	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22600	-400	5	-1.74	672028500	29655	115.23	22400	22950	22400	29900	16100	23000	22661.56	34.49	0	1486	24600	23800	23200	22400	21800	23500	22100	50	6900	500	16100	50	1	9750000	2204	10.62	0.86	12	0.30	2129.00	26272.00	30900	20240329	-26.86	19680	20241210	14.84	24950	-9.42	20250325	20200	11.88	20250110	29900	-24.41	20240617	19680	14.84	20241210	0.45	Y	100120	500	50 억		3362315	N	N	1042	N	00	N
155	20250403	150700	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22500	-500	5	-2.17	662182000	29219	113.54	22400	22950	22400	29900	16100	23000	22662.72	34.49	0	1510	24600	23800	23200	22400	21800	23500	22100	50	6900	500	16100	50	1	9750000	2194	10.57	0.86	12	0.30	2129.00	26272.00	30900	20240329	-27.18	19680	20241210	14.33	24950	-9.82	20250325	20200	11.39	20250110	29900	-24.75	20240617	19680	14.33	20241210	0.45	Y	100120	500	50 억		3362315	N	N	440	N	00	N
156	20250403	140700	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22600	-400	5	-1.74	562546850	24804	96.38	22400	22950	22400	29900	16100	23000	22679.68	34.49	0	2232	24600	23800	23200	22400	21800	23500	22100	50	6900	500	16100	50	1	9750000	2204	10.62	0.86	12	0.25	2129.00	26272.00	30900	20240329	-26.86	19680	20241210	14.84	24950	-9.42	20250325	20200	11.88	20250110	29900	-24.41	20240617	19680	14.84	20241210	0.45	Y	100120	500	50 억		3362315	N	N	440	N	00	N
157	20250403	130700	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22600	-400	5	-1.74	481622450	21218	82.45	22400	22950	22400	29900	16100	23000	22698.77	34.49	0	2621	24600	23800	23200	22400	21800	23500	22100	50	6900	500	16100	50	1	9750000	2204	10.62	0.86	12	0.22	2129.00	26272.00	30900	20240329	-26.86	19680	20241210	14.84	24950	-9.42	20250325	20200	11.88	20250110	29900	-24.41	20240617	19680	14.84	20241210	0.45	Y	100120	500	50 억		3362315	N	N	440	N	00	N
158	20250403	120658	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22750	-250	5	-1.09	410150250	18072	70.22	22400	22950	22400	29900	16100	23000	22695.34	34.49	0	3435	24600	23800	23200	22400	21800	23500	22100	50	6900	500	16100	50	1	9750000	2218	10.69	0.87	12	0.19	2129.00	26272.00	30900	20240329	-26.38	19680	20241210	15.60	24950	-8.82	20250325	20200	12.62	20250110	29900	-23.91	20240617	19680	15.60	20241210	0.45	Y	100120	500	50 억		3362315	N	N	440	N	00	N
159	20250403	110701	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22550	-450	5	-1.96	296209900	13065	50.77	22400	22950	22400	29900	16100	23000	22672.02	34.49	0	1857	24600	23800	23200	22400	21800	23500	22100	50	6900	500	16100	50	1	9750000	2199	10.59	0.86	12	0.13	2129.00	26272.00	30900	20240329	-27.02	19680	20241210	14.58	24950	-9.62	20250325	20200	11.63	20250110	29900	-24.58	20240617	19680	14.58	20241210	0.45	Y	100120	500	50 억		3362315	N	N	440	N	00	N
160	20250403	100701	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22650	-350	5	-1.52	186552400	8209	31.90	22400	22950	22400	29900	16100	23000	22725.35	34.49	0	3090	24600	23800	23200	22400	21800	23500	22100	50	6900	500	16100	50	1	9750000	2208	10.64	0.86	12	0.08	2129.00	26272.00	30900	20240329	-26.70	19680	20241210	15.09	24950	-9.22	20250325	20200	12.13	20250110	29900	-24.25	20240617	19680	15.09	20241210	0.45	Y	100120	500	50 억		3362315	N	N	440	N	00	N
161	20250403	090703	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22600	-400	5	-1.74	14961500	665	2.58	22400	22650	22400	29900	16100	23000	22498.50	34.49	0	508	24600	23800	23200	22400	21800	23500	22100	50	6900	500	16100	50	1	9750000	2204	10.62	0.86	12	0.01	2129.00	26272.00	30900	20240329	-26.86	19680	20241210	14.84	24950	-9.42	20250325	20200	11.88	20250110	29900	-24.41	20240617	19680	14.84	20241210	0.45	Y	100120	500	50 억		3362315	N	N	440	N	00	N
162	20250402	160646	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23000	-800	5	-3.36	593678800	25485	171.39	23800	24000	22600	30900	16700	23800	23294.28	34.63	0	-11296	24533	24166	23633	23266	22733	24350	23450	50	7100	500	16660	50	1	9750000	2243	10.80	0.88	12	0.26	2129.00	26272.00	30900	20240329	-25.57	19680	20241210	16.87	24950	-7.82	20250325	20200	13.86	20250110	29900	-23.08	20240617	19680	16.87	20241210	0.46	Y	100120	500	50 억		3375993	N	N	440	N	00	N
163	20250402	150645	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22925	-875	5	-3.68	540071175	23150	155.68	23800	24000	22600	30900	16700	23800	23328.19	34.63	0	-10610	24533	24166	23633	23266	22733	24350	23450	50	7100	500	16660	50	1	9750000	2235	10.77	0.87	12	0.24	2129.00	26272.00	30900	20240329	-25.81	19680	20241210	16.49	24950	-8.12	20250325	20200	13.49	20250110	29900	-23.33	20240617	19680	16.49	20241210	0.46	Y	100120	500	50 억		3375993	N	N	0	N	00	N
164	20250402	140647	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22950	-850	5	-3.57	470177125	20108	135.23	23800	24000	22600	30900	16700	23800	23381.55	34.63	0	-8769	24533	24166	23633	23266	22733	24350	23450	50	7100	500	16660	50	1	9750000	2238	10.78	0.87	12	0.21	2129.00	26272.00	30900	20240329	-25.73	19680	20241210	16.62	24950	-8.02	20250325	20200	13.61	20250110	29900	-23.24	20240617	19680	16.62	20241210	0.46	Y	100120	500	50 억		3375993	N	N	0	N	00	N
165	20250402	130649	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23100	-700	5	-2.94	372486575	15863	106.68	23800	24000	23050	30900	16700	23800	23480.46	34.63	0	-6944	24533	24166	23633	23266	22733	24350	23450	50	7100	500	16660	50	1	9750000	2252	10.85	0.88	12	0.16	2129.00	26272.00	30900	20240329	-25.24	19680	20241210	17.38	24950	-7.41	20250325	20200	14.36	20250110	29900	-22.74	20240617	19680	17.38	20241210	0.46	Y	100120	500	50 억		3375993	N	N	0	N	00	N
166	20250402	120648	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23250	-550	5	-2.31	283209625	12027	80.88	23800	24000	23250	30900	16700	23800	23546.77	34.63	0	-5392	24533	24166	23633	23266	22733	24350	23450	50	7100	500	16660	50	1	9750000	2267	10.92	0.88	12	0.12	2129.00	26272.00	30900	20240329	-24.76	19680	20241210	18.14	24950	-6.81	20250325	20200	15.10	20250110	29900	-22.24	20240617	19680	18.14	20241210	0.46	Y	100120	500	50 억		3375993	N	N	0	N	00	N
167	20250402	110647	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23550	-250	5	-1.05	118302625	5008	33.68	23800	24000	23450	30900	16700	23800	23620.94	34.63	0	-1743	24533	24166	23633	23266	22733	24350	23450	50	7100	500	16660	50	1	9750000	2296	11.06	0.90	12	0.05	2129.00	26272.00	30900	20240329	-23.79	19680	20241210	19.66	24950	-5.61	20250325	20200	16.58	20250110	29900	-21.24	20240617	19680	19.66	20241210	0.46	Y	100120	500	50 억		3375993	N	N	0	N	00	N
168	20250402	100645	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23550	-250	5	-1.05	90344325	3822	25.70	23800	24000	23450	30900	16700	23800	23635.82	34.63	0	-1290	24533	24166	23633	23266	22733	24350	23450	50	7100	500	16660	50	1	9750000	2296	11.06	0.90	12	0.04	2129.00	26272.00	30900	20240329	-23.79	19680	20241210	19.66	24950	-5.61	20250325	20200	16.58	20250110	29900	-21.24	20240617	19680	19.66	20241210	0.46	Y	100120	500	50 억		3375993	N	N	0	N	00	N
169	20250402	090652	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23650	-150	5	-0.63	27931800	1176	7.91	23800	24000	23650	30900	16700	23800	23749.38	34.63	0	-459	24533	24166	23633	23266	22733	24350	23450	50	7100	500	16660	50	1	9750000	2306	11.11	0.90	12	0.01	2129.00	26272.00	30900	20240329	-23.46	19680	20241210	20.17	24950	-5.21	20250325	20200	17.08	20250110	29900	-20.90	20240617	19680	20.17	20241210	0.46	Y	100120	500	50 억		3375993	N	N	0	N	00	N
170	20250401	160652	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23800	700	2	3.03	349058575	14710	86.85	23100	24000	23100	30000	16200	23100	23729.34	34.64	0	-1066	24200	23650	23200	22650	22200	23425	22425	50	6900	500	16170	50	1	9750000	2321	16.18	0.99	12	0.15	1471.00	24138.00	30900	20240329	-22.98	19680	20241210	20.93	24950	-4.61	20250325	20200	17.82	20250110	29900	-20.40	20240617	19680	20.93	20241210	0.46	Y	100120	500	50 억		3376999	N	N	0	N	00	N
171	20250401	150651	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23700	600	2	2.60	317810625	13393	79.07	23100	24000	23100	30000	16200	23100	23729.61	34.64	0	-821	24200	23650	23200	22650	22200	23425	22425	50	6900	500	16170	50	1	9750000	2311	16.11	0.98	12	0.14	1471.00	24138.00	30900	20240329	-23.30	19680	20241210	20.43	24950	-5.01	20250325	20200	17.33	20250110	29900	-20.74	20240617	19680	20.43	20241210	0.46	Y	100120	500	50 억		3376999	N	N	0	N	00	N
172	20250401	140651	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23850	750	2	3.25	271556775	11454	67.62	23100	24000	23100	30000	16200	23100	23708.47	34.64	0	56	24200	23650	23200	22650	22200	23425	22425	50	6900	500	16170	50	1	9750000	2325	16.21	0.99	12	0.12	1471.00	24138.00	30900	20240329	-22.82	19680	20241210	21.19	24950	-4.41	20250325	20200	18.07	20250110	29900	-20.23	20240617	19680	21.19	20241210	0.46	Y	100120	500	50 억		3376999	N	N	0	N	00	N
173	20250401	130652	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23850	750	2	3.25	228721850	9658	57.02	23100	24000	23100	30000	16200	23100	23682.11	34.64	0	939	24200	23650	23200	22650	22200	23425	22425	50	6900	500	16170	50	1	9750000	2325	16.21	0.99	12	0.10	1471.00	24138.00	30900	20240329	-22.82	19680	20241210	21.19	24950	-4.41	20250325	20200	18.07	20250110	29900	-20.23	20240617	19680	21.19	20241210	0.46	Y	100120	500	50 억		3376999	N	N	0	N	00	N
174	20250401	120652	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23700	600	2	2.60	169695100	7187	42.43	23100	24000	23100	30000	16200	23100	23611.40	34.64	0	566	24200	23650	23200	22650	22200	23425	22425	50	6900	500	16170	50	1	9750000	2311	16.11	0.98	12	0.07	1471.00	24138.00	30900	20240329	-23.30	19680	20241210	20.43	24950	-5.01	20250325	20200	17.33	20250110	29900	-20.74	20240617	19680	20.43	20241210	0.46	Y	100120	500	50 억		3376999	N	N	0	N	00	N
175	20250401	110638	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23800	700	2	3.03	100138600	4281	25.27	23100	23900	23100	30000	16200	23100	23391.40	34.64	0	1067	24200	23650	23200	22650	22200	23425	22425	50	6900	500	16170	50	1	9750000	2321	16.18	0.99	12	0.04	1471.00	24138.00	30900	20240329	-22.98	19680	20241210	20.93	24950	-4.61	20250325	20200	17.82	20250110	29900	-20.40	20240617	19680	20.93	20241210	0.46	Y	100120	500	50 억		3376999	N	N	0	N	00	N
176	20250401	100641	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23250	150	2	0.65	65601150	2820	16.65	23100	23500	23100	30000	16200	23100	23262.82	34.64	0	85	24200	23650	23200	22650	22200	23425	22425	50	6900	500	16170	50	1	9750000	2267	15.81	0.96	12	0.03	1471.00	24138.00	30900	20240329	-24.76	19680	20241210	18.14	24950	-6.81	20250325	20200	15.10	20250110	29900	-22.24	20240617	19680	18.14	20241210	0.46	Y	100120	500	50 억		3376999	N	N	0	N	00	N
177	20250401	090643	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23100	0	3	0.00	6976850	302	1.78	23100	23150	23100	30000	16200	23100	23102.15	34.64	0	-29	24200	23650	23200	22650	22200	23425	22425	50	6900	500	16170	50	1	9750000	2252	15.70	0.96	12	0.00	1471.00	24138.00	30900	20240329	-25.24	19680	20241210	17.38	24950	-7.41	20250325	20200	14.36	20250110	29900	-22.74	20240617	19680	17.38	20241210	0.46	Y	100120	500	50 억		3376999	N	N	0	N	00	N