KissMeData/104540/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

76 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	marketWarningCode	shortOverheated
2	20250430	160755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	-10	5	-0.16	365705120	57902	99.77	6400	6410	6160	8320	4480	6400	6315.52	2.30	-1175	6626	6512	6356	6242	6086	6570	6300	64	1920	500	4220	10	1	12785740	817	-33.11	1.19	12	0.45	-193.00	5368.00	9800	20240419	-34.80	4685	20241209	36.39	7880	-18.91	20250124	4950	29.09	20250409	9770	-34.60	20240507	4685	36.39	20241209	2.03	Y	104540	500	63 억	294123	N	N	440	N	00	N
3	20250430	150801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6340	-60	5	-0.94	332800500	52741	90.88	6400	6410	6160	8320	4480	6400	6310.09	2.30	-724	6626	6512	6356	6242	6086	6570	6300	64	1920	500	4220	10	1	12785740	811	-32.85	1.18	12	0.41	-193.00	5368.00	9800	20240419	-35.31	4685	20241209	35.33	7880	-19.54	20250124	4950	28.08	20250409	9770	-35.11	20240507	4685	35.33	20241209	2.03	Y	104540	500	63 억	294123	N	N	0	N	00	N
4	20250430	140802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6280	-120	5	-1.88	280152750	44463	76.61	6400	6410	6160	8320	4480	6400	6300.81	2.30	1183	6626	6512	6356	6242	6086	6570	6300	64	1920	500	4220	10	1	12785740	803	-32.54	1.17	12	0.35	-193.00	5368.00	9800	20240419	-35.92	4685	20241209	34.04	7880	-20.30	20250124	4950	26.87	20250409	9770	-35.72	20240507	4685	34.04	20241209	2.03	Y	104540	500	63 억	294123	N	N	0	N	00	N
5	20250430	130801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6260	-140	5	-2.19	259610590	41186	70.97	6400	6410	6160	8320	4480	6400	6303.37	2.30	621	6626	6512	6356	6242	6086	6570	6300	64	1920	500	4220	10	1	12785740	800	-32.44	1.17	12	0.32	-193.00	5368.00	9800	20240419	-36.12	4685	20241209	33.62	7880	-20.56	20250124	4950	26.46	20250409	9770	-35.93	20240507	4685	33.62	20241209	2.03	Y	104540	500	63 억	294123	N	N	0	N	00	N
6	20250430	120804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6280	-120	5	-1.88	179262380	28281	48.73	6400	6410	6210	8320	4480	6400	6338.62	2.30	-1344	6626	6512	6356	6242	6086	6570	6300	64	1920	500	4220	10	1	12785740	803	-32.54	1.17	12	0.22	-193.00	5368.00	9800	20240419	-35.92	4685	20241209	34.04	7880	-20.30	20250124	4950	26.87	20250409	9770	-35.72	20240507	4685	34.04	20241209	2.03	Y	104540	500	63 억	294123	N	N	0	N	00	N
7	20250430	110802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	-20	5	-0.31	130836630	20569	35.44	6400	6410	6310	8320	4480	6400	6360.86	2.30	-2142	6626	6512	6356	6242	6086	6570	6300	64	1920	500	4220	10	1	12785740	816	-33.06	1.19	12	0.16	-193.00	5368.00	9800	20240419	-34.90	4685	20241209	36.18	7880	-19.04	20250124	4950	28.89	20250409	9770	-34.70	20240507	4685	36.18	20241209	2.03	Y	104540	500	63 억	294123	N	N	0	N	00	N
8	20250430	100804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-50	5	-0.78	88943760	13971	24.07	6400	6410	6330	8320	4480	6400	6366.31	2.30	-77	6626	6512	6356	6242	6086	6570	6300	64	1920	500	4220	10	1	12785740	812	-32.90	1.18	12	0.11	-193.00	5368.00	9800	20240419	-35.20	4685	20241209	35.54	7880	-19.42	20250124	4950	28.28	20250409	9770	-35.01	20240507	4685	35.54	20241209	2.03	Y	104540	500	63 억	294123	N	N	0	N	00	N
9	20250430	090805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	-20	5	-0.31	21512680	3374	5.81	6400	6410	6330	8320	4480	6400	6376.02	2.30	-738	6626	6512	6356	6242	6086	6570	6300	64	1920	500	4220	10	1	12785740	816	-33.06	1.19	12	0.03	-193.00	5368.00	9800	20240419	-34.90	4685	20241209	36.18	7880	-19.04	20250124	4950	28.89	20250409	9770	-34.70	20240507	4685	36.18	20241209	2.03	Y	104540	500	63 억	294123	N	N	0	N	00	N
10	20250429	160754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	230	2	3.73	366651465	57549	118.22	6200	6470	6200	8020	4320	6170	6370.97	2.31	-1463	6483	6326	6243	6086	6003	6285	6045	64	1850	500	4070	10	1	12785740	818	-33.16	1.19	12	0.45	-193.00	5368.00	9800	20240419	-34.69	4685	20241209	36.61	7880	-18.78	20250124	4950	29.29	20250409	9770	-34.49	20240507	4685	36.61	20241209	2.02	Y	104540	500	63 억	295586	N	N	22	N	00	N
11	20250429	150758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	160	2	2.59	340687595	53461	109.82	6200	6470	6200	8020	4320	6170	6372.64	2.31	-1111	6483	6326	6243	6086	6003	6285	6045	64	1850	500	4070	10	1	12785740	809	-32.80	1.18	12	0.42	-193.00	5368.00	9800	20240419	-35.41	4685	20241209	35.11	7880	-19.67	20250124	4950	27.88	20250409	9770	-35.21	20240507	4685	35.11	20241209	2.02	Y	104540	500	63 억	295586	N	N	22	N	00	N
12	20250429	140759	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	180	2	2.92	326815740	51272	105.32	6200	6470	6200	8020	4320	6170	6374.16	2.31	-526	6483	6326	6243	6086	6003	6285	6045	64	1850	500	4070	10	1	12785740	812	-32.90	1.18	12	0.40	-193.00	5368.00	9800	20240419	-35.20	4685	20241209	35.54	7880	-19.42	20250124	4950	28.28	20250409	9770	-35.01	20240507	4685	35.54	20241209	2.02	Y	104540	500	63 억	295586	N	N	22	N	00	N
13	20250429	130758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	230	2	3.73	307482420	48232	99.08	6200	6470	6200	8020	4320	6170	6375.07	2.31	-523	6483	6326	6243	6086	6003	6285	6045	64	1850	500	4070	10	1	12785740	818	-33.16	1.19	12	0.38	-193.00	5368.00	9800	20240419	-34.69	4685	20241209	36.61	7880	-18.78	20250124	4950	29.29	20250409	9770	-34.49	20240507	4685	36.61	20241209	2.02	Y	104540	500	63 억	295586	N	N	22	N	00	N
14	20250429	120801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	190	2	3.08	258343690	40547	83.29	6200	6470	6200	8020	4320	6170	6371.46	2.31	-283	6483	6326	6243	6086	6003	6285	6045	64	1850	500	4070	10	1	12785740	813	-32.95	1.18	12	0.32	-193.00	5368.00	9800	20240419	-35.10	4685	20241209	35.75	7880	-19.29	20250124	4950	28.48	20250409	9770	-34.90	20240507	4685	35.75	20241209	2.02	Y	104540	500	63 억	295586	N	N	22	N	00	N
15	20250429	110759	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	230	2	3.73	225490730	35398	72.71	6200	6470	6200	8020	4320	6170	6370.15	2.31	108	6483	6326	6243	6086	6003	6285	6045	64	1850	500	4070	10	1	12785740	818	-33.16	1.19	12	0.28	-193.00	5368.00	9800	20240419	-34.69	4685	20241209	36.61	7880	-18.78	20250124	4950	29.29	20250409	9770	-34.49	20240507	4685	36.61	20241209	2.02	Y	104540	500	63 억	295586	N	N	22	N	00	N
16	20250429	100801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	210	2	3.40	187647540	29466	60.53	6200	6470	6200	8020	4320	6170	6368.27	2.31	3866	6483	6326	6243	6086	6003	6285	6045	64	1850	500	4070	10	1	12785740	816	-33.06	1.19	12	0.23	-193.00	5368.00	9800	20240419	-34.90	4685	20241209	36.18	7880	-19.04	20250124	4950	28.89	20250409	9770	-34.70	20240507	4685	36.18	20241209	2.02	Y	104540	500	63 억	295586	N	N	22	N	00	N
17	20250429	090801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	230	2	3.73	36680740	5811	11.94	6200	6410	6200	8020	4320	6170	6312.29	2.31	2595	6483	6326	6243	6086	6003	6285	6045	64	1850	500	4070	10	1	12785740	818	-33.16	1.19	12	0.05	-193.00	5368.00	9800	20240419	-34.69	4685	20241209	36.61	7880	-18.78	20250124	4950	29.29	20250409	9770	-34.49	20240507	4685	36.61	20241209	2.02	Y	104540	500	63 억	295586	N	N	22	N	00	N
18	20250428	160754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	-60	5	-0.96	298570850	47793	50.58	6320	6400	6160	8090	4370	6230	6247.50	2.30	967	6750	6490	6350	6090	5950	6420	6020	64	1860	500	4110	10	1	12785740	789	-31.97	1.15	12	0.37	-193.00	5368.00	9800	20240419	-37.04	4685	20241209	31.70	7880	-21.70	20250124	4950	24.65	20250409	9770	-36.85	20240507	4685	31.70	20241209	2.11	Y	104540	500	63 억	294619	N	N	2270	N	00	N
19	20250428	150757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	-20	5	-0.32	257262490	41104	43.50	6320	6400	6160	8090	4370	6230	6258.82	2.30	1074	6750	6490	6350	6090	5950	6420	6020	64	1860	500	4110	10	1	12785740	794	-32.18	1.16	12	0.32	-193.00	5368.00	9800	20240419	-36.63	4685	20241209	32.55	7880	-21.19	20250124	4950	25.45	20250409	9770	-36.44	20240507	4685	32.55	20241209	2.11	Y	104540	500	63 억	294619	N	N	2270	N	00	N
20	20250428	140757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6240	10	2	0.16	229822720	36710	38.85	6320	6400	6160	8090	4370	6230	6260.49	2.30	2787	6750	6490	6350	6090	5950	6420	6020	64	1860	500	4110	10	1	12785740	798	-32.33	1.16	12	0.29	-193.00	5368.00	9800	20240419	-36.33	4685	20241209	33.19	7880	-20.81	20250124	4950	26.06	20250409	9770	-36.13	20240507	4685	33.19	20241209	2.11	Y	104540	500	63 억	294619	N	N	2270	N	00	N
21	20250428	130757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6250	20	2	0.32	211436910	33758	35.73	6320	6400	6160	8090	4370	6230	6263.31	2.30	3101	6750	6490	6350	6090	5950	6420	6020	64	1860	500	4110	10	1	12785740	799	-32.38	1.16	12	0.26	-193.00	5368.00	9800	20240419	-36.22	4685	20241209	33.40	7880	-20.69	20250124	4950	26.26	20250409	9770	-36.03	20240507	4685	33.40	20241209	2.11	Y	104540	500	63 억	294619	N	N	2270	N	00	N
22	20250428	120755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	100	2	1.61	187949280	30010	31.76	6320	6400	6160	8090	4370	6230	6262.89	2.30	3941	6750	6490	6350	6090	5950	6420	6020	64	1860	500	4110	10	1	12785740	809	-32.80	1.18	12	0.23	-193.00	5368.00	9800	20240419	-35.41	4685	20241209	35.11	7880	-19.67	20250124	4950	27.88	20250409	9770	-35.21	20240507	4685	35.11	20241209	2.11	Y	104540	500	63 억	294619	N	N	2270	N	00	N
23	20250428	110756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	150	2	2.41	141021240	22600	23.92	6320	6380	6160	8090	4370	6230	6239.88	2.30	4125	6750	6490	6350	6090	5950	6420	6020	64	1860	500	4110	10	1	12785740	816	-33.06	1.19	12	0.18	-193.00	5368.00	9800	20240419	-34.90	4685	20241209	36.18	7880	-19.04	20250124	4950	28.89	20250409	9770	-34.70	20240507	4685	36.18	20241209	2.11	Y	104540	500	63 억	294619	N	N	2270	N	00	N
24	20250428	100754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6270	40	2	0.64	106401950	17110	18.11	6320	6380	6160	8090	4370	6230	6218.70	2.30	2497	6750	6490	6350	6090	5950	6420	6020	64	1860	500	4110	10	1	12785740	802	-32.49	1.17	12	0.13	-193.00	5368.00	9800	20240419	-36.02	4685	20241209	33.83	7880	-20.43	20250124	4950	26.67	20250409	9770	-35.82	20240507	4685	33.83	20241209	2.11	Y	104540	500	63 억	294619	N	N	2270	N	00	N
25	20250428	090757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6270	40	2	0.64	16240530	2574	2.72	6320	6380	6250	8090	4370	6230	6309.45	2.30	-375	6750	6490	6350	6090	5950	6420	6020	64	1860	500	4110	10	1	12785740	802	-32.49	1.17	12	0.02	-193.00	5368.00	9800	20240419	-36.02	4685	20241209	33.83	7880	-20.43	20250124	4950	26.67	20250409	9770	-35.82	20240507	4685	33.83	20241209	2.11	Y	104540	500	63 억	294619	N	N	2270	N	00	N
26	20250425	160753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6230	-190	5	-2.96	587016610	91849	37.81	6610	6610	6210	8340	4500	6420	6391.19	2.08	-5200	7113	6766	6553	6206	5993	6660	6100	64	1920	500	4230	10	1	12785740	797	-32.28	1.16	12	0.72	-193.00	5368.00	9800	20240419	-36.43	4685	20241209	32.98	7880	-20.94	20250124	4950	25.86	20250409	9770	-36.23	20240507	4685	32.98	20241209	1.82	Y	104540	500	63 억	265573	N	N	2270	N	00	N
27	20250425	150758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	-90	5	-1.40	511046520	79708	32.81	6610	6610	6300	8340	4500	6420	6411.48	2.08	-4950	7113	6766	6553	6206	5993	6660	6100	64	1920	500	4230	10	1	12785740	809	-32.80	1.18	12	0.62	-193.00	5368.00	9800	20240419	-35.41	4685	20241209	35.11	7880	-19.67	20250124	4950	27.88	20250409	9770	-35.21	20240507	4685	35.11	20241209	1.82	Y	104540	500	63 억	265573	N	N	3770	N	00	N
28	20250425	140757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	-30	5	-0.47	433172755	67412	27.75	6610	6610	6340	8340	4500	6420	6425.75	2.08	-2323	7113	6766	6553	6206	5993	6660	6100	64	1920	500	4230	10	1	12785740	817	-33.11	1.19	12	0.53	-193.00	5368.00	9800	20240419	-34.80	4685	20241209	36.39	7880	-18.91	20250124	4950	29.09	20250409	9770	-34.60	20240507	4685	36.39	20241209	1.82	Y	104540	500	63 억	265573	N	N	3770	N	00	N
29	20250425	130759	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6410	-10	5	-0.16	366066945	56893	23.42	6610	6610	6340	8340	4500	6420	6434.31	2.08	-2564	7113	6766	6553	6206	5993	6660	6100	64	1920	500	4230	10	1	12785740	820	-33.21	1.19	12	0.44	-193.00	5368.00	9800	20240419	-34.59	4685	20241209	36.82	7880	-18.65	20250124	4950	29.49	20250409	9770	-34.39	20240507	4685	36.82	20241209	1.82	Y	104540	500	63 억	265573	N	N	3770	N	00	N
30	20250425	120755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6500	80	2	1.25	295178270	45862	18.88	6610	6610	6340	8340	4500	6420	6436.23	2.08	-2945	7113	6766	6553	6206	5993	6660	6100	64	1920	500	4230	10	1	12785740	831	-33.68	1.21	12	0.36	-193.00	5368.00	9800	20240419	-33.67	4685	20241209	38.74	7880	-17.51	20250124	4950	31.31	20250409	9770	-33.47	20240507	4685	38.74	20241209	1.82	Y	104540	500	63 억	265573	N	N	3770	N	00	N
31	20250425	110756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	-20	5	-0.31	214212230	33343	13.72	6610	6610	6340	8340	4500	6420	6424.50	2.08	-3054	7113	6766	6553	6206	5993	6660	6100	64	1920	500	4230	10	1	12785740	818	-33.16	1.19	12	0.26	-193.00	5368.00	9800	20240419	-34.69	4685	20241209	36.61	7880	-18.78	20250124	4950	29.29	20250409	9770	-34.49	20240507	4685	36.61	20241209	1.82	Y	104540	500	63 억	265573	N	N	3770	N	00	N
32	20250425	100755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	20	2	0.31	143950560	22331	9.19	6610	6610	6360	8340	4500	6420	6446.22	2.08	-4898	7113	6766	6553	6206	5993	6660	6100	64	1920	500	4230	10	1	12785740	823	-33.37	1.20	12	0.17	-193.00	5368.00	9800	20240419	-34.29	4685	20241209	37.46	7880	-18.27	20250124	4950	30.10	20250409	9770	-34.08	20240507	4685	37.46	20241209	1.82	Y	104540	500	63 억	265573	N	N	3770	N	00	N
33	20250425	090800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6460	40	2	0.62	47243860	7248	2.98	6610	6610	6440	8340	4500	6420	6518.19	2.08	-3435	7113	6766	6553	6206	5993	6660	6100	64	1920	500	4230	10	1	12785740	826	-33.47	1.20	12	0.06	-193.00	5368.00	9800	20240419	-34.08	4685	20241209	37.89	7880	-18.02	20250124	4950	30.51	20250409	9770	-33.88	20240507	4685	37.89	20241209	1.82	Y	104540	500	63 억	265573	N	N	3770	N	00	N
34	20250424	160745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6420	-220	5	-3.31	1581886945	242018	11.47	6680	6900	6340	8630	4650	6640	6536.33	2.12	6227	8300	7470	6750	5920	5200	7885	6335	64	1990	500	4380	10	1	12785740	821	-33.26	1.20	12	1.89	-193.00	5368.00	9900	20240415	-35.15	4685	20241209	37.03	7880	-18.53	20250124	4950	29.70	20250409	9770	-34.29	20240507	4685	37.03	20241209	1.52	Y	104540	500	63 억	270464	N	N	3770	N	00	N
35	20250424	150754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	-270	5	-4.07	1523291105	232861	11.04	6680	6900	6340	8630	4650	6640	6541.63	2.12	7743	8300	7470	6750	5920	5200	7885	6335	64	1990	500	4380	10	1	12785740	814	-33.01	1.19	12	1.82	-193.00	5368.00	9900	20240415	-35.66	4685	20241209	35.97	7880	-19.16	20250124	4950	28.69	20250409	9770	-34.80	20240507	4685	35.97	20241209	1.52	Y	104540	500	63 억	270464	N	N	6505	N	00	N
36	20250424	140755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	-270	5	-4.07	1433344535	218718	10.37	6680	6900	6350	8630	4650	6640	6553.39	2.12	12366	8300	7470	6750	5920	5200	7885	6335	64	1990	500	4380	10	1	12785740	814	-33.01	1.19	12	1.71	-193.00	5368.00	9900	20240415	-35.66	4685	20241209	35.97	7880	-19.16	20250124	4950	28.69	20250409	9770	-34.80	20240507	4685	35.97	20241209	1.52	Y	104540	500	63 억	270464	N	N	6505	N	00	N
37	20250424	130753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	-200	5	-3.01	1323384280	201451	9.55	6680	6900	6360	8630	4650	6640	6569.26	2.12	12445	8300	7470	6750	5920	5200	7885	6335	64	1990	500	4380	10	1	12785740	823	-33.37	1.20	12	1.58	-193.00	5368.00	9900	20240415	-34.95	4685	20241209	37.46	7880	-18.27	20250124	4950	30.10	20250409	9770	-34.08	20240507	4685	37.46	20241209	1.52	Y	104540	500	63 억	270464	N	N	6505	N	00	N
38	20250424	120752	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	-250	5	-3.77	1265363400	192367	9.12	6680	6900	6360	8630	4650	6640	6577.86	2.12	12769	8300	7470	6750	5920	5200	7885	6335	64	1990	500	4380	10	1	12785740	817	-33.11	1.19	12	1.50	-193.00	5368.00	9900	20240415	-35.45	4685	20241209	36.39	7880	-18.91	20250124	4950	29.09	20250409	9770	-34.60	20240507	4685	36.39	20241209	1.52	Y	104540	500	63 억	270464	N	N	6505	N	00	N
39	20250424	110753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	-210	5	-3.16	1110586040	168155	7.97	6680	6900	6370	8630	4650	6640	6604.54	2.12	13193	8300	7470	6750	5920	5200	7885	6335	64	1990	500	4380	10	1	12785740	822	-33.32	1.20	12	1.32	-193.00	5368.00	9900	20240415	-35.05	4685	20241209	37.25	7880	-18.40	20250124	4950	29.90	20250409	9770	-34.19	20240507	4685	37.25	20241209	1.52	Y	104540	500	63 억	270464	N	N	6505	N	00	N
40	20250424	100752	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	-240	5	-3.61	979816200	147778	7.00	6680	6900	6370	8630	4650	6640	6630.33	2.12	11193	8300	7470	6750	5920	5200	7885	6335	64	1990	500	4380	10	1	12785740	818	-33.16	1.19	12	1.16	-193.00	5368.00	9900	20240415	-35.35	4685	20241209	36.61	7880	-18.78	20250124	4950	29.29	20250409	9770	-34.49	20240507	4685	36.61	20241209	1.52	Y	104540	500	63 억	270464	N	N	6505	N	00	N
41	20250424	090758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	60	2	0.90	347002280	51494	2.44	6680	6900	6650	8630	4650	6640	6738.69	2.12	-4479	8300	7470	6750	5920	5200	7885	6335	64	1990	500	4380	10	1	12785740	857	-34.72	1.25	12	0.40	-193.00	5368.00	9900	20240415	-32.32	4685	20241209	43.01	7880	-14.97	20250124	4950	35.35	20250409	9770	-31.42	20240507	4685	43.01	20241209	1.52	Y	104540	500	63 억	270464	N	N	6505	N	00	N
42	20250423	160738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6640	530	2	8.67	14705149900	2105194	106.12	6110	7580	6030	7940	4280	6110	6985.37	2.29	-23829	7790	6950	6360	5520	4930	7370	5940	64	1830	500	4030	10	1	12785740	849	-34.40	1.24	12	16.47	-193.00	5368.00	10020	20240412	-33.73	4685	20241209	41.73	7880	-15.74	20250124	4950	34.14	20250409	9770	-32.04	20240507	4685	41.73	20241209	1.51	Y	104540	500	63 억	292992	N	N	6505	N	00	N
43	20250423	150752	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6560	450	2	7.36	14517044720	2076744	104.68	6110	7580	6030	7940	4280	6110	6990.29	2.29	-23677	7790	6950	6360	5520	4930	7370	5940	64	1830	500	4030	10	1	12785740	839	-33.99	1.22	12	16.24	-193.00	5368.00	10020	20240412	-34.53	4685	20241209	40.02	7880	-16.75	20250124	4950	32.53	20250409	9770	-32.86	20240507	4685	40.02	20241209	1.51	Y	104540	500	63 억	292992	N	N	24	N	00	N
44	20250423	140751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	490	2	8.02	14193324730	2027131	102.18	6110	7580	6030	7940	4280	6110	7001.68	2.29	-29996	7790	6950	6360	5520	4930	7370	5940	64	1830	500	4030	10	1	12785740	844	-34.20	1.23	12	15.85	-193.00	5368.00	10020	20240412	-34.13	4685	20241209	40.88	7880	-16.24	20250124	4950	33.33	20250409	9770	-32.45	20240507	4685	40.88	20241209	1.51	Y	104540	500	63 억	292992	N	N	24	N	00	N
45	20250423	130749	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6530	420	2	6.87	13945924200	1989734	100.30	6110	7580	6030	7940	4280	6110	7008.94	2.29	-25139	7790	6950	6360	5520	4930	7370	5940	64	1830	500	4030	10	1	12785740	835	-33.83	1.22	12	15.56	-193.00	5368.00	10020	20240412	-34.83	4685	20241209	39.38	7880	-17.13	20250124	4950	31.92	20250409	9770	-33.16	20240507	4685	39.38	20241209	1.51	Y	104540	500	63 억	292992	N	N	24	N	00	N
46	20250423	120752	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6530	420	2	6.87	13662642330	1946370	98.11	6110	7580	6030	7940	4280	6110	7019.55	2.29	-29519	7790	6950	6360	5520	4930	7370	5940	64	1830	500	4030	10	1	12785740	835	-33.83	1.22	12	15.22	-193.00	5368.00	10020	20240412	-34.83	4685	20241209	39.38	7880	-17.13	20250124	4950	31.92	20250409	9770	-33.16	20240507	4685	39.38	20241209	1.51	Y	104540	500	63 억	292992	N	N	24	N	00	N
47	20250423	110753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6530	420	2	6.87	13038402575	1851357	93.32	6110	7580	6030	7940	4280	6110	7042.62	2.29	-19503	7790	6950	6360	5520	4930	7370	5940	64	1830	500	4030	10	1	12785740	835	-33.83	1.22	12	14.48	-193.00	5368.00	10020	20240412	-34.83	4685	20241209	39.38	7880	-17.13	20250124	4950	31.92	20250409	9770	-33.16	20240507	4685	39.38	20241209	1.51	Y	104540	500	63 억	292992	Y	N	24	N	00	N
48	20250423	100755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7100	990	2	16.20	10440204615	1474096	74.31	6110	7580	6030	7940	4280	6110	7082.45	2.29	-38490	7790	6950	6360	5520	4930	7370	5940	64	1830	500	4030	10	1	12785740	908	-36.79	1.32	12	11.53	-193.00	5368.00	10020	20240412	-29.14	4685	20241209	51.55	7880	-9.90	20250124	4950	43.43	20250409	9770	-27.33	20240507	4685	51.55	20241209	1.51	Y	104540	500	63 억	292992	N	N	24	N	00	N
49	20250423	090759	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	-50	5	-0.82	50219290	8249	0.42	6110	6120	6050	7940	4280	6110	6087.91	2.29	-1382	7790	6950	6360	5520	4930	7370	5940	64	1830	500	4030	10	1	12785740	775	-31.40	1.13	12	0.06	-193.00	5368.00	10020	20240412	-39.52	4685	20241209	29.35	7880	-23.10	20250124	4950	22.42	20250409	9770	-37.97	20240507	4685	29.35	20241209	1.51	Y	104540	500	63 억	292992	N	N	24	N	00	N
50	20250422	160735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6110	250	2	4.27	13186908185	1980415	432.48	5860	7200	5770	7610	4110	5860	6658.71	2.19	17416	7086	6472	6036	5422	4986	6780	5730	64	1750	500	3860	10	1	12785740	781	-31.66	1.14	12	15.49	-193.00	5368.00	10170	20240411	-39.92	4685	20241209	30.42	7880	-22.46	20250124	4950	23.43	20250409	9770	-37.46	20240507	4685	30.42	20241209	1.51	Y	104540	500	63 억	279553	N	N	24	N	00	N
51	20250422	150749	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	350	2	5.97	13060213355	1959848	427.99	5860	7200	5770	7610	4110	5860	6663.89	2.19	18033	7086	6472	6036	5422	4986	6780	5730	64	1750	500	3860	10	1	12785740	794	-32.18	1.16	12	15.33	-193.00	5368.00	10170	20240411	-38.94	4685	20241209	32.55	7880	-21.19	20250124	4950	25.45	20250409	9770	-36.44	20240507	4685	32.55	20241209	1.51	Y	104540	500	63 억	279553	N	N	260	N	00	N
52	20250422	140748	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	440	2	7.51	12813095595	1919779	419.24	5860	7200	5770	7610	4110	5860	6674.26	2.19	2900	7086	6472	6036	5422	4986	6780	5730	64	1750	500	3860	10	1	12785740	806	-32.64	1.17	12	15.02	-193.00	5368.00	10170	20240411	-38.05	4685	20241209	34.47	7880	-20.05	20250124	4950	27.27	20250409	9770	-35.52	20240507	4685	34.47	20241209	1.51	Y	104540	500	63 억	279553	N	N	260	N	00	N
53	20250422	130746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	570	2	9.73	12303306725	1838449	401.48	5860	7200	5770	7610	4110	5860	6692.22	2.19	-12507	7086	6472	6036	5422	4986	6780	5730	64	1750	500	3860	10	1	12785740	822	-33.32	1.20	12	14.38	-193.00	5368.00	10170	20240411	-36.77	4685	20241209	37.25	7880	-18.40	20250124	4950	29.90	20250409	9770	-34.19	20240507	4685	37.25	20241209	1.51	Y	104540	500	63 억	279553	N	N	260	N	00	N
54	20250422	120747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6640	780	2	13.31	11946052060	1783783	389.54	5860	7200	5770	7610	4110	5860	6697.03	2.19	-12168	7086	6472	6036	5422	4986	6780	5730	64	1750	500	3860	10	1	12785740	849	-34.40	1.24	12	13.95	-193.00	5368.00	10170	20240411	-34.71	4685	20241209	41.73	7880	-15.74	20250124	4950	34.14	20250409	9770	-32.04	20240507	4685	41.73	20241209	1.51	Y	104540	500	63 억	279553	N	N	260	N	00	N
55	20250422	110747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6470	610	2	10.41	10207441560	1519947	331.92	5860	7200	5770	7610	4110	5860	6715.66	2.19	-21181	7086	6472	6036	5422	4986	6780	5730	64	1750	500	3860	10	1	12785740	827	-33.52	1.21	12	11.89	-193.00	5368.00	10170	20240411	-36.38	4685	20241209	38.10	7880	-17.89	20250124	4950	30.71	20250409	9770	-33.78	20240507	4685	38.10	20241209	1.51	Y	104540	500	63 억	279553	N	N	260	N	00	N
56	20250422	100747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7100	1240	2	21.16	3985283295	602435	131.56	5860	7110	5770	7610	4110	5860	6615.29	2.19	-18548	7086	6472	6036	5422	4986	6780	5730	64	1750	500	3860	10	1	12785740	908	-36.79	1.32	12	4.71	-193.00	5368.00	10170	20240411	-30.19	4685	20241209	51.55	7880	-9.90	20250124	4950	43.43	20250409	9770	-27.33	20240507	4685	51.55	20241209	1.51	Y	104540	500	63 억	279553	N	N	260	N	00	N
57	20250422	090748	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	50	2	0.85	521259075	85804	18.74	5860	6360	5770	7610	4110	5860	6075.00	2.19	-5218	7086	6472	6036	5422	4986	6780	5730	64	1750	500	3860	10	1	12785740	756	-30.62	1.10	12	0.67	-193.00	5368.00	10170	20240411	-41.89	4685	20241209	26.15	7880	-25.00	20250124	4950	19.39	20250409	9770	-39.51	20240507	4685	26.15	20241209	1.51	Y	104540	500	63 억	279553	N	N	260	N	00	N
58	20250421	160731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	270	2	4.83	2849784985	456618	5520.71	5600	6650	5600	7260	3920	5590	6241.81	2.23	-4730	5710	5650	5610	5550	5510	5640	5540	64	1670	500	3680	10	1	12785740	749	-30.36	1.09	12	3.57	-193.00	5368.00	10240	20240409	-42.77	4685	20241209	25.08	7880	-25.63	20250124	4950	18.38	20250409	9770	-40.02	20240507	4685	25.08	20241209	1.52	Y	104540	500	63 억	284855	N	N	260	N	00	N
59	20250421	150745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	300	2	5.37	2762884935	441876	5342.47	5600	6650	5600	7260	3920	5590	6252.63	2.23	-6095	5710	5650	5610	5550	5510	5640	5540	64	1670	500	3680	10	1	12785740	753	-30.52	1.10	12	3.46	-193.00	5368.00	10240	20240409	-42.48	4685	20241209	25.72	7880	-25.25	20250124	4950	18.99	20250409	9770	-39.71	20240507	4685	25.72	20241209	1.52	Y	104540	500	63 억	284855	N	N	0	N	00	N
60	20250421	140745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	780	2	13.95	2186910885	347314	4199.18	5600	6650	5600	7260	3920	5590	6296.64	2.23	-8120	5710	5650	5610	5550	5510	5640	5540	64	1670	500	3680	10	1	12785740	814	-33.01	1.19	12	2.72	-193.00	5368.00	10240	20240409	-37.79	4685	20241209	35.97	7880	-19.16	20250124	4950	28.69	20250409	9770	-34.80	20240507	4685	35.97	20241209	1.52	Y	104540	500	63 억	284855	N	N	0	N	00	N
61	20250421	130744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	40	2	0.72	48377150	8496	102.72	5600	5830	5600	7260	3920	5590	5694.11	2.23	4736	5710	5650	5610	5550	5510	5640	5540	64	1670	500	3680	10	1	12785740	720	-29.17	1.05	12	0.07	-193.00	5368.00	10240	20240409	-45.02	4685	20241209	20.17	7880	-28.55	20250124	4950	13.74	20250409	9770	-42.37	20240507	4685	20.17	20241209	1.52	Y	104540	500	63 억	284855	N	N	0	N	00	N
62	20250421	120744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	90	2	1.61	47718370	8379	101.31	5600	5830	5600	7260	3920	5590	5695.00	2.23	4834	5710	5650	5610	5550	5510	5640	5540	64	1670	500	3680	10	1	12785740	726	-29.43	1.06	12	0.07	-193.00	5368.00	10240	20240409	-44.53	4685	20241209	21.24	7880	-27.92	20250124	4950	14.75	20250409	9770	-41.86	20240507	4685	21.24	20241209	1.52	Y	104540	500	63 억	284855	N	N	0	N	00	N
63	20250421	110744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	60	2	1.07	42812970	7511	90.81	5600	5830	5600	7260	3920	5590	5700.04	2.23	5273	5710	5650	5610	5550	5510	5640	5540	64	1670	500	3680	10	1	12785740	722	-29.27	1.05	12	0.06	-193.00	5368.00	10240	20240409	-44.82	4685	20241209	20.60	7880	-28.30	20250124	4950	14.14	20250409	9770	-42.17	20240507	4685	20.60	20241209	1.52	Y	104540	500	63 억	284855	N	N	0	N	00	N
64	20250421	100739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	140	2	2.50	31464270	5512	66.64	5600	5830	5600	7260	3920	5590	5708.32	2.23	3763	5710	5650	5610	5550	5510	5640	5540	64	1670	500	3680	10	1	12785740	733	-29.69	1.07	12	0.04	-193.00	5368.00	10240	20240409	-44.04	4685	20241209	22.31	7880	-27.28	20250124	4950	15.76	20250409	9770	-41.35	20240507	4685	22.31	20241209	1.52	Y	104540	500	63 억	284855	N	N	0	N	00	N
65	20250421	090803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	120	2	2.15	3146300	556	6.72	5600	5710	5600	7260	3920	5590	5658.81	2.23	138	5710	5650	5610	5550	5510	5640	5540	64	1670	500	3680	10	1	12785740	730	-29.59	1.06	12	0.00	-193.00	5368.00	10240	20240409	-44.24	4685	20241209	21.88	7880	-27.54	20250124	4950	15.35	20250409	9770	-41.56	20240507	4685	21.88	20241209	1.52	Y	104540	500	63 억	284855	N	N	0	N	00	N
66	20250418	160731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	10	2	0.18	46380410	8267	108.09	5590	5670	5570	7250	3910	5580	5610.31	2.22	643	5766	5672	5586	5492	5406	5630	5450	64	1670	500	3680	10	1	12785740	715	-28.96	1.04	12	0.06	-193.00	5368.00	10260	20240408	-45.52	4685	20241209	19.32	7880	-29.06	20250124	4950	12.93	20250409	9800	-42.96	20240419	4685	19.32	20241209	1.54	Y	104540	500	63 억	284204	N	N	0	N	00	N
67	20250418	150741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	40	2	0.72	45061130	8031	105.01	5590	5670	5570	7250	3910	5580	5610.90	2.22	645	5766	5672	5586	5492	5406	5630	5450	64	1670	500	3680	10	1	12785740	719	-29.12	1.05	12	0.06	-193.00	5368.00	10260	20240408	-45.22	4685	20241209	19.96	7880	-28.68	20250124	4950	13.54	20250409	9800	-42.65	20240419	4685	19.96	20241209	1.54	Y	104540	500	63 억	284204	N	N	0	N	00	N
68	20250418	140743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	30	2	0.54	33403260	5945	77.73	5590	5670	5570	7250	3910	5580	5618.71	2.22	-806	5766	5672	5586	5492	5406	5630	5450	64	1670	500	3680	10	1	12785740	717	-29.07	1.05	12	0.05	-193.00	5368.00	10260	20240408	-45.32	4685	20241209	19.74	7880	-28.81	20250124	4950	13.33	20250409	9800	-42.76	20240419	4685	19.74	20241209	1.54	Y	104540	500	63 억	284204	N	N	0	N	00	N
69	20250418	130743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	80	2	1.43	31779460	5656	73.95	5590	5670	5570	7250	3910	5580	5618.72	2.22	-946	5766	5672	5586	5492	5406	5630	5450	64	1670	500	3680	10	1	12785740	724	-29.33	1.05	12	0.04	-193.00	5368.00	10260	20240408	-44.83	4685	20241209	20.81	7880	-28.17	20250124	4950	14.34	20250409	9800	-42.24	20240419	4685	20.81	20241209	1.54	Y	104540	500	63 억	284204	N	N	0	N	00	N
70	20250418	120740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	70	2	1.25	30126120	5363	70.12	5590	5670	5570	7250	3910	5580	5617.40	2.22	-962	5766	5672	5586	5492	5406	5630	5450	64	1670	500	3680	10	1	12785740	722	-29.27	1.05	12	0.04	-193.00	5368.00	10260	20240408	-44.93	4685	20241209	20.60	7880	-28.30	20250124	4950	14.14	20250409	9800	-42.35	20240419	4685	20.60	20241209	1.54	Y	104540	500	63 억	284204	N	N	0	N	00	N
71	20250418	110744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	70	2	1.25	27902260	4969	64.97	5590	5670	5570	7250	3910	5580	5615.27	2.22	-1026	5766	5672	5586	5492	5406	5630	5450	64	1670	500	3680	10	1	12785740	722	-29.27	1.05	12	0.04	-193.00	5368.00	10260	20240408	-44.93	4685	20241209	20.60	7880	-28.30	20250124	4950	14.14	20250409	9800	-42.35	20240419	4685	20.60	20241209	1.54	Y	104540	500	63 억	284204	N	N	0	N	00	N
72	20250418	100743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	70	2	1.25	26536960	4727	61.81	5590	5670	5570	7250	3910	5580	5613.91	2.22	-965	5766	5672	5586	5492	5406	5630	5450	64	1670	500	3680	10	1	12785740	722	-29.27	1.05	12	0.04	-193.00	5368.00	10260	20240408	-44.93	4685	20241209	20.60	7880	-28.30	20250124	4950	14.14	20250409	9800	-42.35	20240419	4685	20.60	20241209	1.54	Y	104540	500	63 억	284204	N	N	0	N	00	N
73	20250418	090747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	60	2	1.08	2833730	508	6.64	5590	5640	5570	7250	3910	5580	5578.21	2.22	141	5766	5672	5586	5492	5406	5630	5450	64	1670	500	3680	10	1	12785740	721	-29.22	1.05	12	0.00	-193.00	5368.00	10260	20240408	-45.03	4685	20241209	20.38	7880	-28.43	20250124	4950	13.94	20250409	9800	-42.45	20240419	4685	20.38	20241209	1.54	Y	104540	500	63 억	284204	N	N	0	N	00	N
74	20250417	160736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	0	3	0.00	42836540	7648	219.20	5620	5680	5500	7250	3910	5580	5601.01	2.22	682	5713	5646	5603	5536	5493	5625	5515	64	1670	500	3680	10	1	12785740	713	-28.91	1.04	12	0.06	-193.00	5368.00	10750	20240405	-48.09	4685	20241209	19.10	7880	-29.19	20250124	4950	12.73	20250409	9800	-43.06	20240419	4685	19.10	20241209	1.54	Y	104540	500	63 억	283522	N	N	0	N	00	N
75	20250417	150743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	0	3	0.00	37211530	6643	190.40	5620	5680	5500	7250	3910	5580	5601.62	2.22	623	5713	5646	5603	5536	5493	5625	5515	64	1670	500	3680	10	1	12785740	713	-28.91	1.04	12	0.05	-193.00	5368.00	10750	20240405	-48.09	4685	20241209	19.10	7880	-29.19	20250124	4950	12.73	20250409	9800	-43.06	20240419	4685	19.10	20241209	1.54	Y	104540	500	63 억	283522	N	N	0	N	00	N
76	20250417	140746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	20	2	0.36	9503700	1697	48.64	5620	5640	5500	7250	3910	5580	5600.29	2.22	-117	5713	5646	5603	5536	5493	5625	5515	64	1670	500	3680	10	1	12785740	716	-29.02	1.04	12	0.01	-193.00	5368.00	10750	20240405	-47.91	4685	20241209	19.53	7880	-28.93	20250124	4950	13.13	20250409	9800	-42.86	20240419	4685	19.53	20241209	1.54	Y	104540	500	63 억	283522	N	N	0	N	00	N
77	20250417	130744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	40	2	0.72	7268350	1297	37.17	5620	5640	5500	7250	3910	5580	5603.97	2.22	-99	5713	5646	5603	5536	5493	5625	5515	64	1670	500	3680	10	1	12785740	719	-29.12	1.05	12	0.01	-193.00	5368.00	10750	20240405	-47.72	4685	20241209	19.96	7880	-28.68	20250124	4950	13.54	20250409	9800	-42.65	20240419	4685	19.96	20241209	1.54	Y	104540	500	63 억	283522	N	N	0	N	00	N
78	20250417	120743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	30	2	0.54	6526690	1165	33.39	5620	5640	5500	7250	3910	5580	5602.31	2.22	-191	5713	5646	5603	5536	5493	5625	5515	64	1670	500	3680	10	1	12785740	717	-29.07	1.05	12	0.01	-193.00	5368.00	10750	20240405	-47.81	4685	20241209	19.74	7880	-28.81	20250124	4950	13.33	20250409	9800	-42.76	20240419	4685	19.74	20241209	1.54	Y	104540	500	63 억	283522	N	N	0	N	00	N
79	20250417	110742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	30	2	0.54	2724770	488	13.99	5620	5620	5500	7250	3910	5580	5583.55	2.22	-92	5713	5646	5603	5536	5493	5625	5515	64	1670	500	3680	10	1	12785740	717	-29.07	1.05	12	0.00	-193.00	5368.00	10750	20240405	-47.81	4685	20241209	19.74	7880	-28.81	20250124	4950	13.33	20250409	9800	-42.76	20240419	4685	19.74	20241209	1.54	Y	104540	500	63 억	283522	N	N	0	N	00	N
80	20250417	100742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	20	2	0.36	861710	154	4.41	5620	5620	5500	7250	3910	5580	5595.52	2.22	-28	5713	5646	5603	5536	5493	5625	5515	64	1670	500	3680	10	1	12785740	716	-29.02	1.04	12	0.00	-193.00	5368.00	10750	20240405	-47.91	4685	20241209	19.53	7880	-28.93	20250124	4950	13.13	20250409	9800	-42.86	20240419	4685	19.53	20241209	1.54	Y	104540	500	63 억	283522	N	N	0	N	00	N
81	20250417	090746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	40	2	0.72	11240	2	0.06	5620	5620	5620	7250	3910	5580	5620.00	2.22	-1	5713	5646	5603	5536	5493	5625	5515	64	1670	500	3680	10	1	12785740	719	-29.12	1.05	12	0.00	-193.00	5368.00	10750	20240405	-47.72	4685	20241209	19.96	7880	-28.68	20250124	4950	13.54	20250409	9800	-42.65	20240419	4685	19.96	20241209	1.54	Y	104540	500	63 억	283522	N	N	0	N	00	N
82	20250416	160734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-100	5	-1.76	19496510	3489	106.02	5670	5670	5560	7380	3980	5680	5587.99	2.22	-442	5920	5800	5600	5480	5280	5860	5540	64	1700	500	3740	10	1	12785740	713	-28.91	1.04	12	0.03	-193.00	5368.00	10860	20240404	-48.62	4685	20241209	19.10	7880	-29.19	20250124	4950	12.73	20250409	9800	-43.06	20240419	4685	19.10	20241209	1.54	Y	104540	500	63 억	283956	N	N	0	N	00	N
83	20250416	150743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	-120	5	-2.11	16523690	2956	89.82	5670	5670	5560	7380	3980	5680	5589.88	2.22	-276	5920	5800	5600	5480	5280	5860	5540	64	1700	500	3740	10	1	12785740	711	-28.81	1.04	12	0.02	-193.00	5368.00	10860	20240404	-48.80	4685	20241209	18.68	7880	-29.44	20250124	4950	12.32	20250409	9800	-43.27	20240419	4685	18.68	20241209	1.54	Y	104540	500	63 억	283956	N	N	0	N	00	N
84	20250416	140742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-80	5	-1.41	7541860	1344	40.84	5670	5670	5560	7380	3980	5680	5611.50	2.22	-281	5920	5800	5600	5480	5280	5860	5540	64	1700	500	3740	10	1	12785740	716	-29.02	1.04	12	0.01	-193.00	5368.00	10860	20240404	-48.43	4685	20241209	19.53	7880	-28.93	20250124	4950	13.13	20250409	9800	-42.86	20240419	4685	19.53	20241209	1.54	Y	104540	500	63 억	283956	N	N	0	N	00	N
85	20250416	130740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-40	5	-0.70	5903120	1051	31.94	5670	5670	5560	7380	3980	5680	5616.67	2.22	-206	5920	5800	5600	5480	5280	5860	5540	64	1700	500	3740	10	1	12785740	721	-29.22	1.05	12	0.01	-193.00	5368.00	10860	20240404	-48.07	4685	20241209	20.38	7880	-28.43	20250124	4950	13.94	20250409	9800	-42.45	20240419	4685	20.38	20241209	1.54	Y	104540	500	63 억	283956	N	N	0	N	00	N
86	20250416	120743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-80	5	-1.41	4185740	746	22.67	5670	5670	5560	7380	3980	5680	5610.91	2.22	-148	5920	5800	5600	5480	5280	5860	5540	64	1700	500	3740	10	1	12785740	716	-29.02	1.04	12	0.01	-193.00	5368.00	10860	20240404	-48.43	4685	20241209	19.53	7880	-28.93	20250124	4950	13.13	20250409	9800	-42.86	20240419	4685	19.53	20241209	1.54	Y	104540	500	63 억	283956	N	N	0	N	00	N
87	20250416	110741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-50	5	-0.88	2106950	375	11.39	5670	5670	5580	7380	3980	5680	5618.53	2.22	-131	5920	5800	5600	5480	5280	5860	5540	64	1700	500	3740	10	1	12785740	720	-29.17	1.05	12	0.00	-193.00	5368.00	10860	20240404	-48.16	4685	20241209	20.17	7880	-28.55	20250124	4950	13.74	20250409	9800	-42.55	20240419	4685	20.17	20241209	1.54	Y	104540	500	63 억	283956	N	N	0	N	00	N
88	20250416	100741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-60	5	-1.06	909200	162	4.92	5670	5670	5580	7380	3980	5680	5612.35	2.22	-64	5920	5800	5600	5480	5280	5860	5540	64	1700	500	3740	10	1	12785740	719	-29.12	1.05	12	0.00	-193.00	5368.00	10860	20240404	-48.25	4685	20241209	19.96	7880	-28.68	20250124	4950	13.54	20250409	9800	-42.65	20240419	4685	19.96	20241209	1.54	Y	104540	500	63 억	283956	N	N	0	N	00	N
89	20250416	090747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-10	5	-0.18	11340	2	0.06	5670	5670	5670	7380	3980	5680	5670.00	2.22	-2	5920	5800	5600	5480	5280	5860	5540	64	1700	500	3740	10	1	12785740	725	-29.38	1.06	12	0.00	-193.00	5368.00	10860	20240404	-47.79	4685	20241209	21.02	7880	-28.05	20250124	4950	14.55	20250409	9800	-42.14	20240419	4685	21.02	20241209	1.54	Y	104540	500	63 억	283956	N	N	0	N	00	N
90	20250415	160733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	150	2	2.71	18350160	3291	30.50	5480	5720	5400	7180	3880	5530	5575.86	2.21	792	5716	5622	5506	5412	5296	5670	5460	64	1650	500	3640	10	1	12785740	726	-29.43	1.06	12	0.03	-193.00	5368.00	11010	20240403	-48.41	4685	20241209	21.24	7880	-27.92	20250124	4950	14.75	20250409	9900	-42.63	20240415	4685	21.24	20241209	1.56	Y	104540	500	63 억	283157	N	N	0	N	00	N
91	20250415	150740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	130	2	2.35	17072190	3065	28.41	5480	5720	5400	7180	3880	5530	5570.05	2.21	805	5716	5622	5506	5412	5296	5670	5460	64	1650	500	3640	10	1	12785740	724	-29.33	1.05	12	0.02	-193.00	5368.00	11010	20240403	-48.59	4685	20241209	20.81	7880	-28.17	20250124	4950	14.34	20250409	9900	-42.83	20240415	4685	20.81	20241209	1.56	Y	104540	500	63 억	283157	N	N	0	N	00	N
92	20250415	140739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	150	2	2.71	13562780	2440	22.61	5480	5720	5400	7180	3880	5530	5558.52	2.21	690	5716	5622	5506	5412	5296	5670	5460	64	1650	500	3640	10	1	12785740	726	-29.43	1.06	12	0.02	-193.00	5368.00	11010	20240403	-48.41	4685	20241209	21.24	7880	-27.92	20250124	4950	14.75	20250409	9900	-42.63	20240415	4685	21.24	20241209	1.56	Y	104540	500	63 억	283157	N	N	0	N	00	N
93	20250415	130740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	150	2	2.71	13171980	2371	21.97	5480	5720	5400	7180	3880	5530	5555.45	2.21	665	5716	5622	5506	5412	5296	5670	5460	64	1650	500	3640	10	1	12785740	726	-29.43	1.06	12	0.02	-193.00	5368.00	11010	20240403	-48.41	4685	20241209	21.24	7880	-27.92	20250124	4950	14.75	20250409	9900	-42.63	20240415	4685	21.24	20241209	1.56	Y	104540	500	63 억	283157	N	N	0	N	00	N
94	20250415	120738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	110	2	1.99	12120870	2185	20.25	5480	5700	5400	7180	3880	5530	5547.31	2.21	599	5716	5622	5506	5412	5296	5670	5460	64	1650	500	3640	10	1	12785740	721	-29.22	1.05	12	0.02	-193.00	5368.00	11010	20240403	-48.77	4685	20241209	20.38	7880	-28.43	20250124	4950	13.94	20250409	9900	-43.03	20240415	4685	20.38	20241209	1.56	Y	104540	500	63 억	283157	N	N	0	N	00	N
95	20250415	110740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	20	2	0.36	5489020	1003	9.30	5480	5550	5400	7180	3880	5530	5472.60	2.21	252	5716	5622	5506	5412	5296	5670	5460	64	1650	500	3640	10	1	12785740	710	-28.76	1.03	12	0.01	-193.00	5368.00	11010	20240403	-49.59	4685	20241209	18.46	7880	-29.57	20250124	4950	12.12	20250409	9900	-43.94	20240415	4685	18.46	20241209	1.56	Y	104540	500	63 억	283157	N	N	0	N	00	N
96	20250415	100740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	-10	5	-0.18	5102400	933	8.65	5480	5530	5400	7180	3880	5530	5468.81	2.21	231	5716	5622	5506	5412	5296	5670	5460	64	1650	500	3640	10	1	12785740	706	-28.60	1.03	12	0.01	-193.00	5368.00	11010	20240403	-49.86	4685	20241209	17.82	7880	-29.95	20250124	4950	11.52	20250409	9900	-44.24	20240415	4685	17.82	20241209	1.56	Y	104540	500	63 억	283157	N	N	0	N	00	N
97	20250415	090743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5420	-110	5	-1.99	1957050	361	3.35	5480	5480	5400	7180	3880	5530	5421.19	2.21	150	5716	5622	5506	5412	5296	5670	5460	64	1650	500	3640	10	1	12785740	693	-28.08	1.01	12	0.00	-193.00	5368.00	11010	20240403	-50.77	4685	20241209	15.69	7880	-31.22	20250124	4950	9.49	20250409	9900	-45.25	20240415	4685	15.69	20241209	1.56	Y	104540	500	63 억	283157	N	N	0	N	00	N
98	20250414	160731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	30	2	0.55	59538195	10790	14.71	5460	5600	5390	7150	3850	5500	5517.91	2.18	4306	6253	5876	5493	5116	4733	6065	5305	64	1650	500	3630	10	1	12785740	707	-28.65	1.03	12	0.08	-193.00	5368.00	11010	20240403	-49.77	4685	20241209	18.04	7880	-29.82	20250124	4950	11.72	20250409	9900	-44.14	20240415	4685	18.04	20241209	1.59	Y	104540	500	63 억	278844	N	N	0	N	00	N
99	20250414	150737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	60	2	1.09	53263045	9654	13.16	5460	5600	5390	7150	3850	5500	5517.20	2.18	4355	6253	5876	5493	5116	4733	6065	5305	64	1650	500	3630	10	1	12785740	711	-28.81	1.04	12	0.08	-193.00	5368.00	11010	20240403	-49.50	4685	20241209	18.68	7880	-29.44	20250124	4950	12.32	20250409	9900	-43.84	20240415	4685	18.68	20241209	1.59	Y	104540	500	63 억	278844	N	N	0	N	00	N
100	20250414	140735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	90	2	1.64	50784035	9206	12.55	5460	5600	5390	7150	3850	5500	5516.41	2.18	4341	6253	5876	5493	5116	4733	6065	5305	64	1650	500	3630	10	1	12785740	715	-28.96	1.04	12	0.07	-193.00	5368.00	11010	20240403	-49.23	4685	20241209	19.32	7880	-29.06	20250124	4950	12.93	20250409	9900	-43.54	20240415	4685	19.32	20241209	1.59	Y	104540	500	63 억	278844	N	N	0	N	00	N
101	20250414	130734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	50	2	0.91	46536735	8446	11.51	5460	5600	5390	7150	3850	5500	5509.91	2.18	4510	6253	5876	5493	5116	4733	6065	5305	64	1650	500	3630	10	1	12785740	710	-28.76	1.03	12	0.07	-193.00	5368.00	11010	20240403	-49.59	4685	20241209	18.46	7880	-29.57	20250124	4950	12.12	20250409	9900	-43.94	20240415	4685	18.46	20241209	1.59	Y	104540	500	63 억	278844	N	N	0	N	00	N
102	20250414	120737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	80	2	1.45	44497685	8079	11.01	5460	5600	5390	7150	3850	5500	5507.82	2.18	4197	6253	5876	5493	5116	4733	6065	5305	64	1650	500	3630	10	1	12785740	713	-28.91	1.04	12	0.06	-193.00	5368.00	11010	20240403	-49.32	4685	20241209	19.10	7880	-29.19	20250124	4950	12.73	20250409	9900	-43.64	20240415	4685	19.10	20241209	1.59	Y	104540	500	63 억	278844	N	N	0	N	00	N
103	20250414	110732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	60	2	1.09	35873295	6528	8.90	5460	5570	5390	7150	3850	5500	5495.30	2.18	3171	6253	5876	5493	5116	4733	6065	5305	64	1650	500	3630	10	1	12785740	711	-28.81	1.04	12	0.05	-193.00	5368.00	11010	20240403	-49.50	4685	20241209	18.68	7880	-29.44	20250124	4950	12.32	20250409	9900	-43.84	20240415	4685	18.68	20241209	1.59	Y	104540	500	63 억	278844	N	N	0	N	00	N
104	20250414	100735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	50	2	0.91	30976095	5646	7.70	5460	5560	5390	7150	3850	5500	5486.38	2.18	2462	6253	5876	5493	5116	4733	6065	5305	64	1650	500	3630	10	1	12785740	710	-28.76	1.03	12	0.04	-193.00	5368.00	11010	20240403	-49.59	4685	20241209	18.46	7880	-29.57	20250124	4950	12.12	20250409	9900	-43.94	20240415	4685	18.46	20241209	1.59	Y	104540	500	63 억	278844	N	N	0	N	00	N
105	20250414	090736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	40	2	0.73	13766330	2519	3.43	5460	5540	5390	7150	3850	5500	5465.00	2.18	1439	6253	5876	5493	5116	4733	6065	5305	64	1650	500	3630	10	1	12785740	708	-28.70	1.03	12	0.02	-193.00	5368.00	11010	20240403	-49.68	4685	20241209	18.25	7880	-29.70	20250124	4950	11.92	20250409	9900	-44.04	20240415	4685	18.25	20241209	1.59	Y	104540	500	63 억	278844	N	N	0	N	00	N
106	20250411	160727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	310	2	5.97	400914690	73284	274.47	5190	5870	5110	6740	3640	5190	5470.70	2.20	-1951	5530	5360	5180	5010	4830	5270	4920	64	1550	500	3420	10	1	12785740	703	-28.50	1.02	12	0.57	-193.00	5368.00	11080	20240401	-50.36	4685	20241209	17.40	7880	-30.20	20250124	4950	11.11	20250409	10170	-45.92	20240411	4685	17.40	20241209	1.66	Y	104540	500	63 억	280898	N	N	0	N	00	N
107	20250411	150733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5470	280	2	5.39	391349920	71536	267.93	5190	5870	5110	6740	3640	5190	5470.67	2.20	-3184	5530	5360	5180	5010	4830	5270	4920	64	1550	500	3420	10	1	12785740	699	-28.34	1.02	12	0.56	-193.00	5368.00	11080	20240401	-50.63	4685	20241209	16.76	7880	-30.58	20250124	4950	10.51	20250409	10170	-46.21	20240411	4685	16.76	20241209	1.66	Y	104540	500	63 억	280898	N	N	0	N	00	N
108	20250411	140732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5390	200	2	3.85	356222020	65149	244.00	5190	5870	5110	6740	3640	5190	5467.80	2.20	-2450	5530	5360	5180	5010	4830	5270	4920	64	1550	500	3420	10	1	12785740	689	-27.93	1.00	12	0.51	-193.00	5368.00	11080	20240401	-51.35	4685	20241209	15.05	7880	-31.60	20250124	4950	8.89	20250409	10170	-47.00	20240411	4685	15.05	20241209	1.66	Y	104540	500	63 억	280898	N	N	0	N	00	N
109	20250411	130734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5370	180	2	3.47	348724690	63757	238.79	5190	5870	5110	6740	3640	5190	5469.59	2.20	-3616	5530	5360	5180	5010	4830	5270	4920	64	1550	500	3420	10	1	12785740	687	-27.82	1.00	12	0.50	-193.00	5368.00	11080	20240401	-51.53	4685	20241209	14.62	7880	-31.85	20250124	4950	8.48	20250409	10170	-47.20	20240411	4685	14.62	20241209	1.66	Y	104540	500	63 억	280898	N	N	0	N	00	N
110	20250411	120735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5290	100	2	1.93	335907510	61359	229.81	5190	5870	5110	6740	3640	5190	5474.46	2.20	-5581	5530	5360	5180	5010	4830	5270	4920	64	1550	500	3420	10	1	12785740	676	-27.41	0.99	12	0.48	-193.00	5368.00	11080	20240401	-52.26	4685	20241209	12.91	7880	-32.87	20250124	4950	6.87	20250409	10170	-47.98	20240411	4685	12.91	20241209	1.66	Y	104540	500	63 억	280898	N	N	0	N	00	N
111	20250411	110734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5420	230	2	4.43	28272420	5298	19.84	5190	5440	5110	6740	3640	5190	5336.43	2.20	173	5530	5360	5180	5010	4830	5270	4920	64	1550	500	3420	10	1	12785740	693	-28.08	1.01	12	0.04	-193.00	5368.00	11080	20240401	-51.08	4685	20241209	15.69	7880	-31.22	20250124	4950	9.49	20250409	10170	-46.71	20240411	4685	15.69	20241209	1.66	Y	104540	500	63 억	280898	N	N	0	N	00	N
112	20250411	100735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5300	110	2	2.12	6310250	1209	4.53	5190	5300	5110	6740	3640	5190	5219.40	2.20	124	5530	5360	5180	5010	4830	5270	4920	64	1550	500	3420	10	1	12785740	678	-27.46	0.99	12	0.01	-193.00	5368.00	11080	20240401	-52.17	4685	20241209	13.13	7880	-32.74	20250124	4950	7.07	20250409	10170	-47.89	20240411	4685	13.13	20241209	1.66	Y	104540	500	63 억	280898	N	N	0	N	00	N
113	20250411	090738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5180	-10	5	-0.19	410000	79	0.30	5190	5190	5180	6740	3640	5190	5189.87	2.20	-17	5530	5360	5180	5010	4830	5270	4920	64	1550	500	3420	10	1	12785740	662	-26.84	0.96	12	0.00	-193.00	5368.00	11080	20240401	-53.25	4685	20241209	10.57	7880	-34.26	20250124	4950	4.65	20250409	10170	-49.07	20240411	4685	10.57	20241209	1.66	Y	104540	500	63 억	280898	N	N	0	N	00	N
114	20250410	160730	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5190	220	2	4.43	138420330	26700	39.64	5230	5350	5000	6460	3480	4970	5184.68	2.06	17614	5876	5422	5186	4732	4496	5305	4615	64	1490	500	3280	10	1	12785740	664	-26.89	0.97	12	0.21	-193.00	5368.00	11080	20240401	-53.16	4685	20241209	10.78	7880	-34.14	20250124	4950	4.85	20250409	10170	-48.97	20240411	4685	10.78	20241209	1.63	Y	104540	500	63 억	263205	N	N	82	N	01	N
115	20250410	150733	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5220	250	2	5.03	129387200	24969	37.07	5230	5350	5000	6460	3480	4970	5182.34	2.06	16469	5876	5422	5186	4732	4496	5305	4615	64	1490	500	3280	10	1	12785740	667	-27.05	0.97	12	0.20	-193.00	5368.00	11080	20240401	-52.89	4685	20241209	11.42	7880	-33.76	20250124	4950	5.45	20250409	10170	-48.67	20240411	4685	11.42	20241209	1.63	Y	104540	500	63 억	263205	N	N	82	N	01	N
116	20250410	140731	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5240	270	2	5.43	119668960	23106	34.31	5230	5350	5000	6460	3480	4970	5179.58	2.06	15195	5876	5422	5186	4732	4496	5305	4615	64	1490	500	3280	10	1	12785740	670	-27.15	0.98	12	0.18	-193.00	5368.00	11080	20240401	-52.71	4685	20241209	11.85	7880	-33.50	20250124	4950	5.86	20250409	10170	-48.48	20240411	4685	11.85	20241209	1.63	Y	104540	500	63 억	263205	N	N	82	N	01	N
117	20250410	130730	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5210	240	2	4.83	103609920	20028	29.74	5230	5350	5000	6460	3480	4970	5173.76	2.06	12435	5876	5422	5186	4732	4496	5305	4615	64	1490	500	3280	10	1	12785740	666	-26.99	0.97	12	0.16	-193.00	5368.00	11080	20240401	-52.98	4685	20241209	11.21	7880	-33.88	20250124	4950	5.25	20250409	10170	-48.77	20240411	4685	11.21	20241209	1.63	Y	104540	500	63 억	263205	N	N	82	N	01	N
118	20250410	120731	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5190	220	2	4.43	100804470	19489	28.94	5230	5350	5000	6460	3480	4970	5172.90	2.06	12205	5876	5422	5186	4732	4496	5305	4615	64	1490	500	3280	10	1	12785740	664	-26.89	0.97	12	0.15	-193.00	5368.00	11080	20240401	-53.16	4685	20241209	10.78	7880	-34.14	20250124	4950	4.85	20250409	10170	-48.97	20240411	4685	10.78	20241209	1.63	Y	104540	500	63 억	263205	N	N	82	N	01	N
119	20250410	110730	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5170	200	2	4.02	74653090	14418	21.41	5230	5350	5000	6460	3480	4970	5178.49	2.06	9332	5876	5422	5186	4732	4496	5305	4615	64	1490	500	3280	10	1	12785740	661	-26.79	0.96	12	0.11	-193.00	5368.00	11080	20240401	-53.34	4685	20241209	10.35	7880	-34.39	20250124	4950	4.44	20250409	10170	-49.16	20240411	4685	10.35	20241209	1.63	Y	104540	500	63 억	263205	N	N	82	N	01	N
120	20250410	100731	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5190	220	2	4.43	68687010	13263	19.69	5230	5350	5000	6460	3480	4970	5179.63	2.06	8509	5876	5422	5186	4732	4496	5305	4615	64	1490	500	3280	10	1	12785740	664	-26.89	0.97	12	0.10	-193.00	5368.00	11080	20240401	-53.16	4685	20241209	10.78	7880	-34.14	20250124	4950	4.85	20250409	10170	-48.97	20240411	4685	10.78	20241209	1.63	Y	104540	500	63 억	263205	N	N	82	N	01	N
121	20250410	090734	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5170	200	2	4.02	9830330	1928	2.86	5230	5230	5000	6460	3480	4970	5102.15	2.06	144	5876	5422	5186	4732	4496	5305	4615	64	1490	500	3280	10	1	12785740	661	-26.79	0.96	12	0.02	-193.00	5368.00	11080	20240401	-53.34	4685	20241209	10.35	7880	-34.39	20250124	4950	4.44	20250409	10170	-49.16	20240411	4685	10.35	20241209	1.63	Y	104540	500	63 억	263205	N	N	82	N	01	N
122	20250409	160726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	-670	5	-11.88	343471020	66916	326.95	5600	5640	4950	7330	3950	5640	5133.27	2.08	-2613	6193	5916	5743	5466	5293	5830	5380	64	1690	500	3720	5	1	12785740	635	-25.75	0.93	12	0.52	-193.00	5368.00	11090	20240328	-55.18	4685	20241209	6.08	7880	-36.93	20250124	4950	0.40	20250409	10240	-51.46	20240409	4685	6.08	20241209	1.74	Y	104540	500	63 억	265846	N	N	0	N	00	N
123	20250409	150552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5060	-580	5	-10.28	326360210	63496	310.24	5600	5640	4950	7330	3950	5640	5139.85	2.08	-2762	6193	5916	5743	5466	5293	5830	5380	64	1690	500	3720	10	1	12785740	647	-26.22	0.94	12	0.50	-193.00	5368.00	11090	20240328	-54.37	4685	20241209	8.00	7880	-35.79	20250124	4950	2.22	20250409	10240	-50.59	20240409	4685	8.00	20241209	1.74	Y	104540	500	63 억	265846	N	N	0	N	00	N
124	20250409	140724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5040	-600	5	-10.64	287552000	55781	272.54	5600	5640	4950	7330	3950	5640	5155.02	2.08	-2066	6193	5916	5743	5466	5293	5830	5380	64	1690	500	3720	10	1	12785740	644	-26.11	0.94	12	0.44	-193.00	5368.00	11090	20240328	-54.55	4685	20241209	7.58	7880	-36.04	20250124	4950	1.82	20250409	10240	-50.78	20240409	4685	7.58	20241209	1.74	Y	104540	500	63 억	265846	N	N	0	N	00	N
125	20250409	130721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5070	-570	5	-10.11	219120155	42062	205.51	5600	5640	4970	7330	3950	5640	5209.46	2.08	-2971	6193	5916	5743	5466	5293	5830	5380	64	1690	500	3720	10	1	12785740	648	-26.27	0.94	12	0.33	-193.00	5368.00	11090	20240328	-54.28	4685	20241209	8.22	7880	-35.66	20250124	4970	2.01	20250409	10240	-50.49	20240409	4685	8.22	20241209	1.74	Y	104540	500	63 억	265846	N	N	0	N	00	N
126	20250409	120724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5160	-480	5	-8.51	133281610	25116	122.71	5600	5640	5160	7330	3950	5640	5306.64	2.08	-2713	6193	5916	5743	5466	5293	5830	5380	64	1690	500	3720	10	1	12785740	660	-26.74	0.96	12	0.20	-193.00	5368.00	11090	20240328	-53.47	4685	20241209	10.14	7880	-34.52	20250124	5110	0.98	20250102	10240	-49.61	20240409	4685	10.14	20241209	1.74	Y	104540	500	63 억	265846	N	N	0	N	00	N
127	20250409	110721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5190	-450	5	-7.98	111040850	20833	101.79	5600	5640	5190	7330	3950	5640	5330.05	2.08	-1238	6193	5916	5743	5466	5293	5830	5380	64	1690	500	3720	10	1	12785740	664	-26.89	0.97	12	0.16	-193.00	5368.00	11090	20240328	-53.20	4685	20241209	10.78	7880	-34.14	20250124	5110	1.57	20250102	10240	-49.32	20240409	4685	10.78	20241209	1.74	Y	104540	500	63 억	265846	N	N	0	N	00	N
128	20250409	100726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-160	5	-2.84	24855130	4528	22.12	5600	5640	5440	7330	3950	5640	5489.21	2.08	-1473	6193	5916	5743	5466	5293	5830	5380	64	1690	500	3720	10	1	12785740	701	-28.39	1.02	12	0.04	-193.00	5368.00	11090	20240328	-50.59	4685	20241209	16.97	7880	-30.46	20250124	5110	7.24	20250102	10240	-46.48	20240409	4685	16.97	20241209	1.74	Y	104540	500	63 억	265846	N	N	0	N	00	N
129	20250409	090729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-10	5	-0.18	2585900	464	2.27	5600	5640	5530	7330	3950	5640	5573.06	2.08	151	6193	5916	5743	5466	5293	5830	5380	64	1690	500	3720	10	1	12785740	720	-29.17	1.05	12	0.00	-193.00	5368.00	11090	20240328	-49.23	4685	20241209	20.17	7880	-28.55	20250124	5110	10.18	20250102	10240	-45.02	20240409	4685	20.17	20241209	1.74	Y	104540	500	63 억	265846	N	N	0	N	00	N
130	20250408	160717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-140	5	-2.42	113500430	19930	60.00	6000	6020	5570	7510	4050	5780	5694.95	2.09	-1691	6280	6030	5810	5560	5340	5920	5450	64	1730	500	3810	10	1	12785740	721	-29.22	1.05	12	0.16	-193.00	5368.00	11280	20240327	-50.00	4685	20241209	20.38	7880	-28.43	20250124	5110	10.37	20250102	10260	-45.03	20240408	4685	20.38	20241209	1.79	Y	104540	500	63 억	267536	N	N	0	N	00	N
131	20250408	150723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-100	5	-1.73	91025300	15928	47.95	6000	6020	5590	7510	4050	5780	5714.80	2.09	-1375	6280	6030	5810	5560	5340	5920	5450	64	1730	500	3810	10	1	12785740	726	-29.43	1.06	12	0.12	-193.00	5368.00	11280	20240327	-49.65	4685	20241209	21.24	7880	-27.92	20250124	5110	11.15	20250102	10260	-44.64	20240408	4685	21.24	20241209	1.79	Y	104540	500	63 억	267536	N	N	0	N	00	N
132	20250408	140719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-70	5	-1.21	69369460	12096	36.42	6000	6020	5600	7510	4050	5780	5734.91	2.09	-482	6280	6030	5810	5560	5340	5920	5450	64	1730	500	3810	10	1	12785740	730	-29.59	1.06	12	0.09	-193.00	5368.00	11280	20240327	-49.38	4685	20241209	21.88	7880	-27.54	20250124	5110	11.74	20250102	10260	-44.35	20240408	4685	21.88	20241209	1.79	Y	104540	500	63 억	267536	N	N	0	N	00	N
133	20250408	130718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-60	5	-1.04	56960090	9918	29.86	6000	6020	5600	7510	4050	5780	5743.10	2.09	37	6280	6030	5810	5560	5340	5920	5450	64	1730	500	3810	10	1	12785740	731	-29.64	1.07	12	0.08	-193.00	5368.00	11280	20240327	-49.29	4685	20241209	22.09	7880	-27.41	20250124	5110	11.94	20250102	10260	-44.25	20240408	4685	22.09	20241209	1.79	Y	104540	500	63 억	267536	N	N	0	N	00	N
134	20250408	120721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	30	2	0.52	38346680	6660	20.05	6000	6020	5600	7510	4050	5780	5757.76	2.09	-396	6280	6030	5810	5560	5340	5920	5450	64	1730	500	3810	10	1	12785740	743	-30.10	1.08	12	0.05	-193.00	5368.00	11280	20240327	-48.49	4685	20241209	24.01	7880	-26.27	20250124	5110	13.70	20250102	10260	-43.37	20240408	4685	24.01	20241209	1.79	Y	104540	500	63 억	267536	N	N	0	N	00	N
135	20250408	110720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	-30	5	-0.52	33342400	5791	17.43	6000	6020	5600	7510	4050	5780	5757.62	2.09	-721	6280	6030	5810	5560	5340	5920	5450	64	1730	500	3810	10	1	12785740	735	-29.79	1.07	12	0.05	-193.00	5368.00	11280	20240327	-49.02	4685	20241209	22.73	7880	-27.03	20250124	5110	12.52	20250102	10260	-43.96	20240408	4685	22.73	20241209	1.79	Y	104540	500	63 억	267536	N	N	0	N	00	N
136	20250408	100720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-10	5	-0.17	11835690	2018	6.08	6000	6020	5750	7510	4050	5780	5865.06	2.09	-501	6280	6030	5810	5560	5340	5920	5450	64	1730	500	3810	10	1	12785740	738	-29.90	1.07	12	0.02	-193.00	5368.00	11280	20240327	-48.85	4685	20241209	23.16	7880	-26.78	20250124	5110	12.92	20250102	10260	-43.76	20240408	4685	23.16	20241209	1.79	Y	104540	500	63 억	267536	N	N	0	N	00	N
137	20250408	090722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	70	2	1.21	2299270	391	1.18	6000	6020	5850	7510	4050	5780	5880.49	2.09	-8	6280	6030	5810	5560	5340	5920	5450	64	1730	500	3810	10	1	12785740	748	-30.31	1.09	12	0.00	-193.00	5368.00	11280	20240327	-48.14	4685	20241209	24.87	7880	-25.76	20250124	5110	14.48	20250102	10260	-42.98	20240408	4685	24.87	20241209	1.79	Y	104540	500	63 억	267536	N	N	0	N	00	N
138	20250407	160712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	-300	5	-4.93	189131380	33213	306.22	6060	6060	5590	7900	4260	6080	5694.50	1.99	3064	6286	6182	6066	5962	5846	6235	6015	64	1820	500	4010	10	1	12785740	739	-29.95	1.08	12	0.26	-193.00	5368.00	11300	20240326	-48.85	4685	20241209	23.37	7880	-26.65	20250124	5110	13.11	20250102	10260	-43.66	20240408	4685	23.37	20241209	1.80	Y	104540	500	63 억	254484	N	N	0	N	00	N
139	20250407	150717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-350	5	-5.76	157772600	27704	255.43	6060	6060	5590	7900	4260	6080	5694.94	1.99	4006	6286	6182	6066	5962	5846	6235	6015	64	1820	500	4010	10	1	12785740	733	-29.69	1.07	12	0.22	-193.00	5368.00	11300	20240326	-49.29	4685	20241209	22.31	7880	-27.28	20250124	5110	12.13	20250102	10260	-44.15	20240408	4685	22.31	20241209	1.80	Y	104540	500	63 억	254484	N	N	0	N	00	N
140	20250407	140715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-390	5	-6.41	123769640	21701	200.08	6060	6060	5590	7900	4260	6080	5703.41	1.99	3714	6286	6182	6066	5962	5846	6235	6015	64	1820	500	4010	10	1	12785740	728	-29.48	1.06	12	0.17	-193.00	5368.00	11300	20240326	-49.65	4685	20241209	21.45	7880	-27.79	20250124	5110	11.35	20250102	10260	-44.54	20240408	4685	21.45	20241209	1.80	Y	104540	500	63 억	254484	N	N	0	N	00	N
141	20250407	130714	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	-170	5	-2.80	97114950	17052	157.22	6060	6060	5590	7900	4260	6080	5695.22	1.99	3993	6286	6182	6066	5962	5846	6235	6015	64	1820	500	4010	10	1	12785740	756	-30.62	1.10	12	0.13	-193.00	5368.00	11300	20240326	-47.70	4685	20241209	26.15	7880	-25.00	20250124	5110	15.66	20250102	10260	-42.40	20240408	4685	26.15	20241209	1.80	Y	104540	500	63 억	254484	N	N	0	N	00	N
142	20250407	120714	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5930	-150	5	-2.47	93594850	16449	151.66	6060	6060	5590	7900	4260	6080	5690.00	1.99	4501	6286	6182	6066	5962	5846	6235	6015	64	1820	500	4010	10	1	12785740	758	-30.73	1.10	12	0.13	-193.00	5368.00	11300	20240326	-47.52	4685	20241209	26.57	7880	-24.75	20250124	5110	16.05	20250102	10260	-42.20	20240408	4685	26.57	20241209	1.80	Y	104540	500	63 억	254484	N	N	0	N	00	N
143	20250407	110714	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-280	5	-4.61	83688870	14761	136.10	6060	6060	5590	7900	4260	6080	5669.59	1.99	5338	6286	6182	6066	5962	5846	6235	6015	64	1820	500	4010	10	1	12785740	742	-30.05	1.08	12	0.12	-193.00	5368.00	11300	20240326	-48.67	4685	20241209	23.80	7880	-26.40	20250124	5110	13.50	20250102	10260	-43.47	20240408	4685	23.80	20241209	1.80	Y	104540	500	63 억	254484	N	N	0	N	00	N
144	20250407	100714	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-380	5	-6.25	71240910	12584	116.02	6060	6060	5590	7900	4260	6080	5661.23	1.99	5322	6286	6182	6066	5962	5846	6235	6015	64	1820	500	4010	10	1	12785740	729	-29.53	1.06	12	0.10	-193.00	5368.00	11300	20240326	-49.56	4685	20241209	21.66	7880	-27.66	20250124	5110	11.55	20250102	10260	-44.44	20240408	4685	21.66	20241209	1.80	Y	104540	500	63 억	254484	N	N	0	N	00	N
145	20250407	090715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	0	3	0.00	0	0	0.00	0	0	0	7900	4260	6080	0.00	1.99	0	6286	6182	6066	5962	5846	6235	6015	64	1820	500	4010	10	1	12785740	777	-31.50	1.13	12	0.00	-193.00	5368.00	11300	20240326	-46.19	4685	20241209	29.78	7880	-22.84	20250124	5110	18.98	20250102	10260	-40.74	20240408	4685	29.78	20241209	1.80	Y	104540	500	63 억	254484	N	N	0	N	00	N
146	20250404	160711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	40	2	0.66	65605440	10846	79.74	6000	6170	5950	7850	4230	6040	6048.81	1.99	561	6193	6116	6033	5956	5873	6155	5995	64	1810	500	3980	10	1	12785740	777	-31.50	1.13	12	0.08	-193.00	5368.00	11300	20240326	-46.19	4685	20241209	29.78	7880	-22.84	20250124	5110	18.98	20250102	10860	-44.01	20240404	4685	29.78	20241209	1.77	Y	104540	500	63 억	254087	N	N	0	N	00	N
147	20250404	150718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6090	50	2	0.83	62720740	10371	76.25	6000	6170	5950	7850	4230	6040	6047.70	1.99	778	6193	6116	6033	5956	5873	6155	5995	64	1810	500	3980	10	1	12785740	779	-31.55	1.13	12	0.08	-193.00	5368.00	11300	20240326	-46.11	4685	20241209	29.99	7880	-22.72	20250124	5110	19.18	20250102	10860	-43.92	20240404	4685	29.99	20241209	1.77	Y	104540	500	63 억	254087	N	N	0	N	00	N
148	20250404	140720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6090	50	2	0.83	62605030	10352	76.11	6000	6170	5950	7850	4230	6040	6047.63	1.99	761	6193	6116	6033	5956	5873	6155	5995	64	1810	500	3980	10	1	12785740	779	-31.55	1.13	12	0.08	-193.00	5368.00	11300	20240326	-46.11	4685	20241209	29.99	7880	-22.72	20250124	5110	19.18	20250102	10860	-43.92	20240404	4685	29.99	20241209	1.77	Y	104540	500	63 억	254087	N	N	0	N	00	N
149	20250404	130719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	-20	5	-0.33	52051140	8593	63.17	6000	6170	5950	7850	4230	6040	6057.39	1.99	-42	6193	6116	6033	5956	5873	6155	5995	64	1810	500	3980	10	1	12785740	770	-31.19	1.12	12	0.07	-193.00	5368.00	11300	20240326	-46.73	4685	20241209	28.50	7880	-23.60	20250124	5110	17.81	20250102	10860	-44.57	20240404	4685	28.50	20241209	1.77	Y	104540	500	63 억	254087	N	N	0	N	00	N
150	20250404	120713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	40	2	0.66	51665090	8529	62.70	6000	6170	5950	7850	4230	6040	6057.58	1.99	-54	6193	6116	6033	5956	5873	6155	5995	64	1810	500	3980	10	1	12785740	777	-31.50	1.13	12	0.07	-193.00	5368.00	11300	20240326	-46.19	4685	20241209	29.78	7880	-22.84	20250124	5110	18.98	20250102	10860	-44.01	20240404	4685	29.78	20241209	1.77	Y	104540	500	63 억	254087	N	N	0	N	00	N
151	20250404	110716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6100	60	2	0.99	6962260	1153	8.48	6000	6100	5950	7850	4230	6040	6038.39	1.99	-173	6193	6116	6033	5956	5873	6155	5995	64	1810	500	3980	10	1	12785740	780	-31.61	1.14	12	0.01	-193.00	5368.00	11300	20240326	-46.02	4685	20241209	30.20	7880	-22.59	20250124	5110	19.37	20250102	10860	-43.83	20240404	4685	30.20	20241209	1.77	Y	104540	500	63 억	254087	N	N	0	N	00	N
152	20250404	100717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	-20	5	-0.33	1971350	330	2.43	6000	6040	5950	7850	4230	6040	5973.79	1.99	59	6193	6116	6033	5956	5873	6155	5995	64	1810	500	3980	10	1	12785740	770	-31.19	1.12	12	0.00	-193.00	5368.00	11300	20240326	-46.73	4685	20241209	28.50	7880	-23.60	20250124	5110	17.81	20250102	10860	-44.57	20240404	4685	28.50	20241209	1.77	Y	104540	500	63 억	254087	N	N	0	N	00	N
153	20250404	090720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6000	-40	5	-0.66	186000	31	0.23	6000	6000	6000	7850	4230	6040	6000.00	1.99	0	6193	6116	6033	5956	5873	6155	5995	64	1810	500	3980	10	1	12785740	767	-31.09	1.12	12	0.00	-193.00	5368.00	11300	20240326	-46.90	4685	20241209	28.07	7880	-23.86	20250124	5110	17.42	20250102	10860	-44.75	20240404	4685	28.07	20241209	1.77	Y	104540	500	63 억	254087	N	N	0	N	00	N
154	20250403	160705	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	-100	5	-1.63	82089000	13602	100.58	6010	6110	5950	7980	4300	6140	6035.05	2.01	-3224	6280	6210	6140	6070	6000	6175	6035	64	1840	500	4050	10	1	12785740	772	-31.30	1.13	12	0.11	-193.00	5368.00	11300	20240326	-46.55	4685	20241209	28.92	7880	-23.35	20250124	5110	18.20	20250102	11010	-45.14	20240403	4685	28.92	20241209	1.79	Y	104540	500	63 억	257441	N	N	0	N	00	N
155	20250403	150711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6010	-130	5	-2.12	74225290	12295	90.91	6010	6110	5970	7980	4300	6140	6037.03	2.01	-2788	6280	6210	6140	6070	6000	6175	6035	64	1840	500	4050	10	1	12785740	768	-31.14	1.12	12	0.10	-193.00	5368.00	11300	20240326	-46.81	4685	20241209	28.28	7880	-23.73	20250124	5110	17.61	20250102	11010	-45.41	20240403	4685	28.28	20241209	1.79	Y	104540	500	63 억	257441	N	N	0	N	00	N
156	20250403	140711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	-90	5	-1.47	54101230	8936	66.08	6010	6110	6010	7980	4300	6140	6054.30	2.01	-1640	6280	6210	6140	6070	6000	6175	6035	64	1840	500	4050	10	1	12785740	774	-31.35	1.13	12	0.07	-193.00	5368.00	11300	20240326	-46.46	4685	20241209	29.14	7880	-23.22	20250124	5110	18.40	20250102	11010	-45.05	20240403	4685	29.14	20241209	1.79	Y	104540	500	63 억	257441	N	N	0	N	00	N
157	20250403	130710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	-100	5	-1.63	37582690	6196	45.81	6010	6110	6010	7980	4300	6140	6065.64	2.01	11	6280	6210	6140	6070	6000	6175	6035	64	1840	500	4050	10	1	12785740	772	-31.30	1.13	12	0.05	-193.00	5368.00	11300	20240326	-46.55	4685	20241209	28.92	7880	-23.35	20250124	5110	18.20	20250102	11010	-45.14	20240403	4685	28.92	20241209	1.79	Y	104540	500	63 억	257441	N	N	0	N	00	N
158	20250403	120708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	-80	5	-1.30	34386140	5668	41.91	6010	6110	6010	7980	4300	6140	6066.71	2.01	425	6280	6210	6140	6070	6000	6175	6035	64	1840	500	4050	10	1	12785740	775	-31.40	1.13	12	0.04	-193.00	5368.00	11300	20240326	-46.37	4685	20241209	29.35	7880	-23.10	20250124	5110	18.59	20250102	11010	-44.96	20240403	4685	29.35	20241209	1.79	Y	104540	500	63 억	257441	N	N	0	N	00	N
159	20250403	110711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6110	-30	5	-0.49	27104650	4468	33.04	6010	6110	6010	7980	4300	6140	6066.39	2.01	412	6280	6210	6140	6070	6000	6175	6035	64	1840	500	4050	10	1	12785740	781	-31.66	1.14	12	0.03	-193.00	5368.00	11300	20240326	-45.93	4685	20241209	30.42	7880	-22.46	20250124	5110	19.57	20250102	11010	-44.50	20240403	4685	30.42	20241209	1.79	Y	104540	500	63 억	257441	N	N	0	N	00	N
160	20250403	100712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6100	-40	5	-0.65	17788520	2940	21.74	6010	6100	6010	7980	4300	6140	6050.52	2.01	413	6280	6210	6140	6070	6000	6175	6035	64	1840	500	4050	10	1	12785740	780	-31.61	1.14	12	0.02	-193.00	5368.00	11300	20240326	-46.02	4685	20241209	30.20	7880	-22.59	20250124	5110	19.37	20250102	11010	-44.60	20240403	4685	30.20	20241209	1.79	Y	104540	500	63 억	257441	N	N	0	N	00	N
161	20250403	090713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	-60	5	-0.98	3336720	554	4.10	6010	6080	6010	7980	4300	6140	6022.96	2.01	132	6280	6210	6140	6070	6000	6175	6035	64	1840	500	4050	10	1	12785740	777	-31.50	1.13	12	0.00	-193.00	5368.00	11300	20240326	-46.19	4685	20241209	29.78	7880	-22.84	20250124	5110	18.98	20250102	11010	-44.78	20240403	4685	29.78	20241209	1.79	Y	104540	500	63 억	257441	N	N	0	N	00	N
162	20250402	160655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6140	-70	5	-1.13	82873200	13524	265.96	6200	6210	6070	8070	4350	6210	6127.86	2.02	-292	6296	6252	6186	6142	6076	6275	6165	64	1860	500	4090	10	1	12785740	785	-31.81	1.14	12	0.11	-193.00	5368.00	11300	20240326	-45.66	4685	20241209	31.06	7880	-22.08	20250124	5110	20.16	20250102	11010	-44.23	20240403	4685	31.06	20241209	1.77	Y	104540	500	63 억	257726	N	N	0	N	00	N
163	20250402	150656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6150	-60	5	-0.97	75791780	12367	243.21	6200	6210	6070	8070	4350	6210	6128.55	2.02	-55	6296	6252	6186	6142	6076	6275	6165	64	1860	500	4090	10	1	12785740	786	-31.87	1.15	12	0.10	-193.00	5368.00	11300	20240326	-45.58	4685	20241209	31.27	7880	-21.95	20250124	5110	20.35	20250102	11010	-44.14	20240403	4685	31.27	20241209	1.77	Y	104540	500	63 억	257726	N	N	0	N	00	N
164	20250402	140657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	-30	5	-0.48	75761070	12362	243.11	6200	6210	6070	8070	4350	6210	6128.54	2.02	-54	6296	6252	6186	6142	6076	6275	6165	64	1860	500	4090	10	1	12785740	790	-32.02	1.15	12	0.10	-193.00	5368.00	11300	20240326	-45.31	4685	20241209	31.91	7880	-21.57	20250124	5110	20.94	20250102	11010	-43.87	20240403	4685	31.91	20241209	1.77	Y	104540	500	63 억	257726	N	N	0	N	00	N
165	20250402	130700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	-30	5	-0.48	75422740	12307	242.03	6200	6210	6070	8070	4350	6210	6128.44	2.02	-54	6296	6252	6186	6142	6076	6275	6165	64	1860	500	4090	10	1	12785740	790	-32.02	1.15	12	0.10	-193.00	5368.00	11300	20240326	-45.31	4685	20241209	31.91	7880	-21.57	20250124	5110	20.94	20250102	11010	-43.87	20240403	4685	31.91	20241209	1.77	Y	104540	500	63 억	257726	N	N	0	N	00	N
166	20250402	120658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	-30	5	-0.48	58498010	9544	187.69	6200	6210	6070	8070	4350	6210	6129.30	2.02	-1117	6296	6252	6186	6142	6076	6275	6165	64	1860	500	4090	10	1	12785740	790	-32.02	1.15	12	0.07	-193.00	5368.00	11300	20240326	-45.31	4685	20241209	31.91	7880	-21.57	20250124	5110	20.94	20250102	11010	-43.87	20240403	4685	31.91	20241209	1.77	Y	104540	500	63 억	257726	N	N	0	N	00	N
167	20250402	110657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	0	3	0.00	56244560	9181	180.55	6200	6210	6070	8070	4350	6210	6126.19	2.02	-1104	6296	6252	6186	6142	6076	6275	6165	64	1860	500	4090	10	1	12785740	794	-32.18	1.16	12	0.07	-193.00	5368.00	11300	20240326	-45.04	4685	20241209	32.55	7880	-21.19	20250124	5110	21.53	20250102	11010	-43.60	20240403	4685	32.55	20241209	1.77	Y	104540	500	63 억	257726	N	N	0	N	00	N
168	20250402	100655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	-40	5	-0.64	28007100	4579	90.05	6200	6200	6070	8070	4350	6210	6116.42	2.02	-1045	6296	6252	6186	6142	6076	6275	6165	64	1860	500	4090	10	1	12785740	789	-31.97	1.15	12	0.04	-193.00	5368.00	11300	20240326	-45.40	4685	20241209	31.70	7880	-21.70	20250124	5110	20.74	20250102	11010	-43.96	20240403	4685	31.70	20241209	1.77	Y	104540	500	63 억	257726	N	N	0	N	00	N
169	20250402	090703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6140	-70	5	-1.13	1141900	186	3.66	6200	6200	6120	8070	4350	6210	6139.25	2.02	-72	6296	6252	6186	6142	6076	6275	6165	64	1860	500	4090	10	1	12785740	785	-31.81	1.14	12	0.00	-193.00	5368.00	11300	20240326	-45.66	4685	20241209	31.06	7880	-22.08	20250124	5110	20.16	20250102	11010	-44.23	20240403	4685	31.06	20241209	1.77	Y	104540	500	63 억	257726	N	N	0	N	00	N
170	20250401	160703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	-20	5	-0.32	31167580	5049	36.48	6150	6230	6120	8090	4370	6230	6173.00	2.02	-97	6396	6312	6166	6082	5936	6355	6125	64	1860	500	4110	10	1	12785740	794	-32.18	1.16	12	0.04	-193.00	5368.00	11300	20240326	-45.04	4685	20241209	32.55	7880	-21.19	20250124	5110	21.53	20250102	11080	-43.95	20240401	4685	32.55	20241209	1.76	Y	104540	500	63 억	257823	N	N	0	N	00	N
171	20250401	150701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6160	-70	5	-1.12	29263580	4742	34.27	6150	6230	6120	8090	4370	6230	6171.15	2.02	-45	6396	6312	6166	6082	5936	6355	6125	64	1860	500	4110	10	1	12785740	788	-31.92	1.15	12	0.04	-193.00	5368.00	11300	20240326	-45.49	4685	20241209	31.48	7880	-21.83	20250124	5110	20.55	20250102	11080	-44.40	20240401	4685	31.48	20241209	1.76	Y	104540	500	63 억	257823	N	N	0	N	00	N
172	20250401	140701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	-20	5	-0.32	26141770	4236	30.61	6150	6230	6120	8090	4370	6230	6171.33	2.02	353	6396	6312	6166	6082	5936	6355	6125	64	1860	500	4110	10	1	12785740	794	-32.18	1.16	12	0.03	-193.00	5368.00	11300	20240326	-45.04	4685	20241209	32.55	7880	-21.19	20250124	5110	21.53	20250102	11080	-43.95	20240401	4685	32.55	20241209	1.76	Y	104540	500	63 억	257823	N	N	0	N	00	N
173	20250401	130702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6160	-70	5	-1.12	24710220	4004	28.93	6150	6230	6120	8090	4370	6230	6171.38	2.02	369	6396	6312	6166	6082	5936	6355	6125	64	1860	500	4110	10	1	12785740	788	-31.92	1.15	12	0.03	-193.00	5368.00	11300	20240326	-45.49	4685	20241209	31.48	7880	-21.83	20250124	5110	20.55	20250102	11080	-44.40	20240401	4685	31.48	20241209	1.76	Y	104540	500	63 억	257823	N	N	0	N	00	N
174	20250401	120702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	-50	5	-0.80	13395740	2165	15.64	6150	6230	6120	8090	4370	6230	6187.41	2.02	134	6396	6312	6166	6082	5936	6355	6125	64	1860	500	4110	10	1	12785740	790	-32.02	1.15	12	0.02	-193.00	5368.00	11300	20240326	-45.31	4685	20241209	31.91	7880	-21.57	20250124	5110	20.94	20250102	11080	-44.22	20240401	4685	31.91	20241209	1.76	Y	104540	500	63 억	257823	N	N	0	N	00	N
175	20250401	110649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6220	-10	5	-0.16	9407870	1524	11.01	6150	6220	6120	8090	4370	6230	6173.14	2.02	144	6396	6312	6166	6082	5936	6355	6125	64	1860	500	4110	10	1	12785740	795	-32.23	1.16	12	0.01	-193.00	5368.00	11300	20240326	-44.96	4685	20241209	32.76	7880	-21.07	20250124	5110	21.72	20250102	11080	-43.86	20240401	4685	32.76	20241209	1.76	Y	104540	500	63 억	257823	N	N	0	N	00	N
176	20250401	100651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6190	-40	5	-0.64	6340990	1030	7.44	6150	6220	6120	8090	4370	6230	6156.30	2.02	317	6396	6312	6166	6082	5936	6355	6125	64	1860	500	4110	10	1	12785740	791	-32.07	1.15	12	0.01	-193.00	5368.00	11300	20240326	-45.22	4685	20241209	32.12	7880	-21.45	20250124	5110	21.14	20250102	11080	-44.13	20240401	4685	32.12	20241209	1.76	Y	104540	500	63 억	257823	N	N	0	N	00	N
177	20250401	090653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	-30	5	-0.48	3485420	568	4.10	6150	6200	6120	8090	4370	6230	6136.30	2.02	473	6396	6312	6166	6082	5936	6355	6125	64	1860	500	4110	10	1	12785740	793	-32.12	1.15	12	0.00	-193.00	5368.00	11300	20240326	-45.13	4685	20241209	32.34	7880	-21.32	20250124	5110	21.33	20250102	11080	-44.04	20240401	4685	32.34	20241209	1.76	Y	104540	500	63 억	257823	N	N	0	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History