KissMeData/348350/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	161159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	-780	5	-9.52	1156142225	151953	132.53	8110	8170	7210	10640	5740	8190	7461.15	0.86	-7727	8836	8512	8116	7792	7396	8675	7955	51	2450	500	4910	10	1	10183600	755	10.68	0.61	12	1.49	694.00	12235.00	12480	20240508	-40.62	6200	20241202	19.52	9280	-20.15	20250425	6310	17.43	20250409	12480	-40.62	20240508	6200	19.52	20241202	1.05	Y	348350	500	50 억	87499	N	N	1930	N	00	N
3	20250430	151210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7420	-770	5	-9.40	1136840955	149346	130.25	8110	8170	7210	10640	5740	8190	7462.42	0.86	-7844	8836	8512	8116	7792	7396	8675	7955	51	2450	500	4910	10	1	10183600	756	10.69	0.61	12	1.47	694.00	12235.00	12480	20240508	-40.54	6200	20241202	19.68	9280	-20.04	20250425	6310	17.59	20250409	12480	-40.54	20240508	6200	19.68	20241202	1.05	Y	348350	500	50 억	87499	N	N	1980	N	00	N
4	20250430	141211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7450	-740	5	-9.04	1104151095	144943	126.41	8110	8170	7210	10640	5740	8190	7463.88	0.86	-7587	8836	8512	8116	7792	7396	8675	7955	51	2450	500	4910	10	1	10183600	759	10.73	0.61	12	1.42	694.00	12235.00	12480	20240508	-40.30	6200	20241202	20.16	9280	-19.72	20250425	6310	18.07	20250409	12480	-40.30	20240508	6200	20.16	20241202	1.05	Y	348350	500	50 억	87499	N	N	1980	N	00	N
5	20250430	131208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	-810	5	-9.89	1044899795	136962	119.45	8110	8170	7210	10640	5740	8190	7466.88	0.86	-4893	8836	8512	8116	7792	7396	8675	7955	51	2450	500	4910	10	1	10183600	752	10.63	0.60	12	1.34	694.00	12235.00	12480	20240508	-40.87	6200	20241202	19.03	9280	-20.47	20250425	6310	16.96	20250409	12480	-40.87	20240508	6200	19.03	20241202	1.05	Y	348350	500	50 억	87499	N	N	1980	N	00	N
6	20250430	121212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	-810	5	-9.89	1030277810	134983	117.73	8110	8170	7210	10640	5740	8190	7468.36	0.86	-4237	8836	8512	8116	7792	7396	8675	7955	51	2450	500	4910	10	1	10183600	752	10.63	0.60	12	1.33	694.00	12235.00	12480	20240508	-40.87	6200	20241202	19.03	9280	-20.47	20250425	6310	16.96	20250409	12480	-40.87	20240508	6200	19.03	20241202	1.05	Y	348350	500	50 억	87499	N	N	1980	N	00	N
7	20250430	111209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	-750	5	-9.16	1012453550	132576	115.63	8110	8170	7210	10640	5740	8190	7469.85	0.86	-2904	8836	8512	8116	7792	7396	8675	7955	51	2450	500	4910	10	1	10183600	758	10.72	0.61	12	1.30	694.00	12235.00	12480	20240508	-40.38	6200	20241202	20.00	9280	-19.83	20250425	6310	17.91	20250409	12480	-40.38	20240508	6200	20.00	20241202	1.05	Y	348350	500	50 억	87499	N	N	1980	N	00	N
8	20250430	101212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7420	-770	5	-9.40	955109880	124884	108.92	8110	8170	7210	10640	5740	8190	7471.07	0.86	130	8836	8512	8116	7792	7396	8675	7955	51	2450	500	4910	10	1	10183600	756	10.69	0.61	12	1.23	694.00	12235.00	12480	20240508	-40.54	6200	20241202	19.68	9280	-20.04	20250425	6310	17.59	20250409	12480	-40.54	20240508	6200	19.68	20241202	1.05	Y	348350	500	50 억	87499	N	N	1980	N	00	N
9	20250430	091216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	-750	5	-9.16	542776400	68643	59.87	8110	8170	7400	10640	5740	8190	7678.04	0.86	3869	8836	8512	8116	7792	7396	8675	7955	51	2450	500	4910	10	1	10183600	758	10.72	0.61	12	0.67	694.00	12235.00	12480	20240508	-40.38	6200	20241202	20.00	9280	-19.83	20250425	6310	17.91	20250409	12480	-40.38	20240508	6200	20.00	20241202	1.05	Y	348350	500	50 억	87499	N	N	1980	N	00	N
10	20250429	161159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8190	160	2	1.99	930886035	114107	106.75	7950	8440	7720	10430	5630	8030	8158.01	0.69	17971	8563	8296	8093	7826	7623	8195	7725	51	2400	500	4810	10	1	10183600	834	11.80	0.67	12	1.12	694.00	12235.00	12480	20240508	-34.38	6200	20241202	32.10	9280	-11.75	20250425	6310	29.79	20250409	12480	-34.38	20240508	6200	32.10	20241202	0.88	Y	348350	500	50 억	70189	N	N	1980	N	00	N
11	20250429	151205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8310	280	2	3.49	849091045	104160	97.44	7950	8440	7720	10430	5630	8030	8151.80	0.69	18879	8563	8296	8093	7826	7623	8195	7725	51	2400	500	4810	10	1	10183600	846	11.97	0.68	12	1.02	694.00	12235.00	12480	20240508	-33.41	6200	20241202	34.03	9280	-10.45	20250425	6310	31.70	20250409	12480	-33.41	20240508	6200	34.03	20241202	0.88	Y	348350	500	50 억	70189	N	N	0	N	00	N
12	20250429	141207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8320	290	2	3.61	723677835	89114	83.37	7950	8420	7720	10430	5630	8030	8120.81	0.69	19561	8563	8296	8093	7826	7623	8195	7725	51	2400	500	4810	10	1	10183600	847	11.99	0.68	12	0.88	694.00	12235.00	12480	20240508	-33.33	6200	20241202	34.19	9280	-10.34	20250425	6310	31.85	20250409	12480	-33.33	20240508	6200	34.19	20241202	0.88	Y	348350	500	50 억	70189	N	N	0	N	00	N
13	20250429	131204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8290	260	2	3.24	531352960	66022	61.77	7950	8380	7720	10430	5630	8030	8048.12	0.69	11469	8563	8296	8093	7826	7623	8195	7725	51	2400	500	4810	10	1	10183600	844	11.95	0.68	12	0.65	694.00	12235.00	12480	20240508	-33.57	6200	20241202	33.71	9280	-10.67	20250425	6310	31.38	20250409	12480	-33.57	20240508	6200	33.71	20241202	0.88	Y	348350	500	50 억	70189	N	N	0	N	00	N
14	20250429	121208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7950	-80	5	-1.00	208395420	26597	24.88	7950	8080	7720	10430	5630	8030	7835.30	0.69	7341	8563	8296	8093	7826	7623	8195	7725	51	2400	500	4810	10	1	10183600	810	11.46	0.65	12	0.26	694.00	12235.00	12480	20240508	-36.30	6200	20241202	28.23	9280	-14.33	20250425	6310	25.99	20250409	12480	-36.30	20240508	6200	28.23	20241202	0.88	Y	348350	500	50 억	70189	N	N	0	N	00	N
15	20250429	111206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7830	-200	5	-2.49	190114530	24290	22.72	7950	8080	7720	10430	5630	8030	7826.86	0.69	7194	8563	8296	8093	7826	7623	8195	7725	51	2400	500	4810	10	1	10183600	797	11.28	0.64	12	0.24	694.00	12235.00	12480	20240508	-37.26	6200	20241202	26.29	9280	-15.62	20250425	6310	24.09	20250409	12480	-37.26	20240508	6200	26.29	20241202	0.88	Y	348350	500	50 억	70189	N	N	0	N	00	N
16	20250429	101209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7810	-220	5	-2.74	100280050	12748	11.93	7950	8080	7760	10430	5630	8030	7866.34	0.69	3450	8563	8296	8093	7826	7623	8195	7725	51	2400	500	4810	10	1	10183600	795	11.25	0.64	12	0.13	694.00	12235.00	12480	20240508	-37.42	6200	20241202	25.97	9280	-15.84	20250425	6310	23.77	20250409	12480	-37.42	20240508	6200	25.97	20241202	0.88	Y	348350	500	50 억	70189	N	N	0	N	00	N
17	20250429	091211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8080	50	2	0.62	23302780	2929	2.74	7950	8080	7920	10430	5630	8030	7955.88	0.69	1271	8563	8296	8093	7826	7623	8195	7725	51	2400	500	4810	10	1	10183600	823	11.64	0.66	12	0.03	694.00	12235.00	12480	20240508	-35.26	6200	20241202	30.32	9280	-12.93	20250425	6310	28.05	20250409	12480	-35.26	20240508	6200	30.32	20241202	0.88	Y	348350	500	50 억	70189	N	N	0	N	00	N
18	20250428	161158	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8030	-580	5	-6.74	838756670	103644	4.73	8340	8360	7890	11190	6030	8610	8091.41	0.57	12473	10023	9316	8573	7866	7123	9670	8220	51	2580	500	5160	10	1	10183600	818	11.57	0.66	12	1.02	694.00	12235.00	12480	20240508	-35.66	6200	20241202	29.52	9280	-13.47	20250425	6310	27.26	20250409	12480	-35.66	20240508	6200	29.52	20241202	0.91	Y	348350	500	50 억	58544	N	N	2041	N	01	N
19	20250428	151203	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8010	-600	5	-6.97	809317140	99977	4.57	8340	8360	7890	11190	6030	8610	8093.46	0.57	12596	10023	9316	8573	7866	7123	9670	8220	51	2580	500	5160	10	1	10183600	816	11.54	0.65	12	0.98	694.00	12235.00	12480	20240508	-35.82	6200	20241202	29.19	9280	-13.69	20250425	6310	26.94	20250409	12480	-35.82	20240508	6200	29.19	20241202	0.91	Y	348350	500	50 억	58544	N	N	2041	N	01	N
20	20250428	141203	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8070	-540	5	-6.27	754280960	93153	4.25	8340	8360	7890	11190	6030	8610	8095.55	0.57	11879	10023	9316	8573	7866	7123	9670	8220	51	2580	500	5160	10	1	10183600	822	11.63	0.66	12	0.91	694.00	12235.00	12480	20240508	-35.34	6200	20241202	30.16	9280	-13.04	20250425	6310	27.89	20250409	12480	-35.34	20240508	6200	30.16	20241202	0.91	Y	348350	500	50 억	58544	N	N	2041	N	01	N
21	20250428	131202	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7990	-620	5	-7.20	737490800	91069	4.16	8340	8360	7890	11190	6030	8610	8096.44	0.57	10838	10023	9316	8573	7866	7123	9670	8220	51	2580	500	5160	10	1	10183600	814	11.51	0.65	12	0.89	694.00	12235.00	12480	20240508	-35.98	6200	20241202	28.87	9280	-13.90	20250425	6310	26.62	20250409	12480	-35.98	20240508	6200	28.87	20241202	0.91	Y	348350	500	50 억	58544	N	N	2041	N	01	N
22	20250428	121200	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7970	-640	5	-7.43	719077570	88772	4.05	8340	8360	7890	11190	6030	8610	8098.52	0.57	10763	10023	9316	8573	7866	7123	9670	8220	51	2580	500	5160	10	1	10183600	812	11.48	0.65	12	0.87	694.00	12235.00	12480	20240508	-36.14	6200	20241202	28.55	9280	-14.12	20250425	6310	26.31	20250409	12480	-36.14	20240508	6200	28.55	20241202	0.91	Y	348350	500	50 억	58544	N	N	2041	N	01	N
23	20250428	111201	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8030	-580	5	-6.74	636496020	78449	3.58	8340	8360	7890	11190	6030	8610	8111.57	0.57	8268	10023	9316	8573	7866	7123	9670	8220	51	2580	500	5160	10	1	10183600	818	11.57	0.66	12	0.77	694.00	12235.00	12480	20240508	-35.66	6200	20241202	29.52	9280	-13.47	20250425	6310	27.26	20250409	12480	-35.66	20240508	6200	29.52	20241202	0.91	Y	348350	500	50 억	58544	N	N	2041	N	01	N
24	20250428	101158	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8110	-500	5	-5.81	545441590	67134	3.07	8340	8360	7890	11190	6030	8610	8122.46	0.57	8437	10023	9316	8573	7866	7123	9670	8220	51	2580	500	5160	10	1	10183600	826	11.69	0.66	12	0.66	694.00	12235.00	12480	20240508	-35.02	6200	20241202	30.81	9280	-12.61	20250425	6310	28.53	20250409	12480	-35.02	20240508	6200	30.81	20241202	0.91	Y	348350	500	50 억	58544	N	N	2041	N	01	N
25	20250428	091201	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8250	-360	5	-4.18	320633220	39366	1.80	8340	8360	7890	11190	6030	8610	8141.31	0.57	3295	10023	9316	8573	7866	7123	9670	8220	51	2580	500	5160	10	1	10183600	840	11.89	0.67	12	0.39	694.00	12235.00	12480	20240508	-33.89	6200	20241202	33.06	9280	-11.10	20250425	6310	30.74	20250409	12480	-33.89	20240508	6200	33.06	20241202	0.91	Y	348350	500	50 억	58544	N	N	2041	N	01	N
26	20250425	161154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8610	670	2	8.44	19002502885	2175912	1542.69	7940	9280	7830	10320	5560	7940	8733.34	0.87	-31228	8473	8206	7723	7456	6973	8340	7590	51	2380	500	4760	10	1	10183600	877	12.41	0.70	12	21.37	694.00	12235.00	12480	20240508	-31.01	6200	20241202	38.87	9280	-7.22	20250425	6310	36.45	20250409	12480	-31.01	20240508	6200	38.87	20241202	0.89	Y	348350	500	50 억	88318	N	N	2041	N	00	N
27	20250425	151202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8690	750	2	9.45	18556972265	2124301	1506.09	7940	9280	7830	10320	5560	7940	8735.57	0.87	-32832	8473	8206	7723	7456	6973	8340	7590	51	2380	500	4760	10	1	10183600	885	12.52	0.71	12	20.86	694.00	12235.00	12480	20240508	-30.37	6200	20241202	40.16	9280	-6.36	20250425	6310	37.72	20250409	12480	-30.37	20240508	6200	40.16	20241202	0.89	Y	348350	500	50 억	88318	N	N	2180	N	00	N
28	20250425	141203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9060	1120	2	14.11	6396499915	740982	525.34	7940	9190	7830	10320	5560	7940	8632.46	0.87	-20985	8473	8206	7723	7456	6973	8340	7590	51	2380	500	4760	10	1	10183600	923	13.05	0.74	12	7.28	694.00	12235.00	12480	20240508	-27.40	6200	20241202	46.13	9190	-1.41	20250425	6310	43.58	20250409	12480	-27.40	20240508	6200	46.13	20241202	0.89	Y	348350	500	50 억	88318	N	N	2180	N	00	N
29	20250425	131203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8010	70	2	0.88	371596110	46582	33.03	7940	8090	7830	10320	5560	7940	7977.25	0.87	4358	8473	8206	7723	7456	6973	8340	7590	51	2380	500	4760	10	1	10183600	816	11.54	0.65	12	0.46	694.00	12235.00	12480	20240508	-35.82	6200	20241202	29.19	8900	-10.00	20250107	6310	26.94	20250409	12480	-35.82	20240508	6200	29.19	20241202	0.89	Y	348350	500	50 억	88318	N	N	2180	N	00	N
30	20250425	121200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7990	50	2	0.63	336521710	42215	29.93	7940	8090	7830	10320	5560	7940	7971.61	0.87	4600	8473	8206	7723	7456	6973	8340	7590	51	2380	500	4760	10	1	10183600	814	11.51	0.65	12	0.41	694.00	12235.00	12480	20240508	-35.98	6200	20241202	28.87	8900	-10.22	20250107	6310	26.62	20250409	12480	-35.98	20240508	6200	28.87	20241202	0.89	Y	348350	500	50 억	88318	N	N	2180	N	00	N
31	20250425	111202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7990	50	2	0.63	242839190	30538	21.65	7940	8020	7830	10320	5560	7940	7952.03	0.87	-272	8473	8206	7723	7456	6973	8340	7590	51	2380	500	4760	10	1	10183600	814	11.51	0.65	12	0.30	694.00	12235.00	12480	20240508	-35.98	6200	20241202	28.87	8900	-10.22	20250107	6310	26.62	20250409	12480	-35.98	20240508	6200	28.87	20241202	0.89	Y	348350	500	50 억	88318	N	N	2180	N	00	N
32	20250425	101201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	-50	5	-0.63	51216300	6488	4.60	7940	7950	7830	10320	5560	7940	7894.00	0.87	-461	8473	8206	7723	7456	6973	8340	7590	51	2380	500	4760	10	1	10183600	803	11.37	0.64	12	0.06	694.00	12235.00	12480	20240508	-36.78	6200	20241202	27.26	8900	-11.35	20250107	6310	25.04	20250409	12480	-36.78	20240508	6200	27.26	20241202	0.89	Y	348350	500	50 억	88318	N	N	2180	N	00	N
33	20250425	091206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	-10	5	-0.13	21506910	2716	1.93	7940	7950	7870	10320	5560	7940	7918.60	0.87	-691	8473	8206	7723	7456	6973	8340	7590	51	2380	500	4760	10	1	10183600	808	11.43	0.65	12	0.03	694.00	12235.00	12480	20240508	-36.46	6200	20241202	27.90	8900	-10.90	20250107	6310	25.67	20250409	12480	-36.46	20240508	6200	27.90	20241202	0.89	Y	348350	500	50 억	88318	N	N	2180	N	00	N
34	20250424	161144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7940	620	2	8.47	1093093070	140839	1350.33	7340	7990	7240	9510	5130	7320	7761.20	0.72	14959	7580	7450	7340	7210	7100	7395	7155	51	2190	500	4390	10	1	10183600	809	11.44	0.65	12	1.38	694.00	12235.00	12480	20240508	-36.38	6200	20241202	28.06	8900	-10.79	20250107	6310	25.83	20250409	12480	-36.38	20240508	6200	28.06	20241202	0.91	Y	348350	500	50 억	73830	N	N	2180	N	00	N
35	20250424	151158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	570	2	7.79	1043488325	134579	1290.31	7340	7990	7240	9510	5130	7320	7753.72	0.72	13758	7580	7450	7340	7210	7100	7395	7155	51	2190	500	4390	10	1	10183600	803	11.37	0.64	12	1.32	694.00	12235.00	12480	20240508	-36.78	6200	20241202	27.26	8900	-11.35	20250107	6310	25.04	20250409	12480	-36.78	20240508	6200	27.26	20241202	0.91	Y	348350	500	50 억	73830	N	N	324	N	00	N
36	20250424	141157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	550	2	7.51	931371205	120382	1154.19	7340	7990	7240	9510	5130	7320	7736.80	0.72	9290	7580	7450	7340	7210	7100	7395	7155	51	2190	500	4390	10	1	10183600	801	11.34	0.64	12	1.18	694.00	12235.00	12480	20240508	-36.94	6200	20241202	26.94	8900	-11.57	20250107	6310	24.72	20250409	12480	-36.94	20240508	6200	26.94	20241202	0.91	Y	348350	500	50 억	73830	N	N	324	N	00	N
37	20250424	131156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7790	470	2	6.42	514317900	67504	647.21	7340	7840	7240	9510	5130	7320	7619.07	0.72	-1603	7580	7450	7340	7210	7100	7395	7155	51	2190	500	4390	10	1	10183600	793	11.22	0.64	12	0.66	694.00	12235.00	12480	20240508	-37.58	6200	20241202	25.65	8900	-12.47	20250107	6310	23.45	20250409	12480	-37.58	20240508	6200	25.65	20241202	0.91	Y	348350	500	50 억	73830	N	N	324	N	00	N
38	20250424	121154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	200	2	2.73	292231970	38822	372.21	7340	7670	7240	9510	5130	7320	7527.48	0.72	-3673	7580	7450	7340	7210	7100	7395	7155	51	2190	500	4390	10	1	10183600	766	10.84	0.61	12	0.38	694.00	12235.00	12480	20240508	-39.74	6200	20241202	21.29	8900	-15.51	20250107	6310	19.18	20250409	12480	-39.74	20240508	6200	21.29	20241202	0.91	Y	348350	500	50 억	73830	N	N	324	N	00	N
39	20250424	111158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	0	3	0.00	31882360	4385	42.04	7340	7340	7240	9510	5130	7320	7270.78	0.72	753	7580	7450	7340	7210	7100	7395	7155	51	2190	500	4390	10	1	10183600	745	10.55	0.60	12	0.04	694.00	12235.00	12480	20240508	-41.35	6200	20241202	18.06	8900	-17.75	20250107	6310	16.01	20250409	12480	-41.35	20240508	6200	18.06	20241202	0.91	Y	348350	500	50 억	73830	N	N	324	N	00	N
40	20250424	101154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	-30	5	-0.41	30459360	4190	40.17	7340	7340	7240	9510	5130	7320	7269.54	0.72	688	7580	7450	7340	7210	7100	7395	7155	51	2190	500	4390	10	1	10183600	742	10.50	0.60	12	0.04	694.00	12235.00	12480	20240508	-41.59	6200	20241202	17.58	8900	-18.09	20250107	6310	15.53	20250409	12480	-41.59	20240508	6200	17.58	20241202	0.91	Y	348350	500	50 억	73830	N	N	324	N	00	N
41	20250424	091204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-20	5	-0.27	7131860	977	9.37	7340	7340	7280	9510	5130	7320	7299.75	0.72	78	7580	7450	7340	7210	7100	7395	7155	51	2190	500	4390	10	1	10183600	743	10.52	0.60	12	0.01	694.00	12235.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6310	15.69	20250409	12480	-41.51	20240508	6200	17.74	20241202	0.91	Y	348350	500	50 억	73830	N	N	324	N	00	N
42	20250423	161133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	40	2	0.55	76250020	10416	85.09	7360	7470	7230	9460	5100	7280	7320.47	0.75	-2130	7566	7422	7256	7112	6946	7340	7030	51	2180	500	4360	10	1	10183600	745	10.55	0.60	12	0.10	694.00	12235.00	12480	20240508	-41.35	6200	20241202	18.06	8900	-17.75	20250107	6310	16.01	20250409	12480	-41.35	20240508	6200	18.06	20241202	0.97	Y	348350	500	50 억	75959	N	N	324	N	00	N
43	20250423	151154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	50	2	0.69	60193460	8221	67.16	7360	7470	7230	9460	5100	7280	7321.91	0.75	-1708	7566	7422	7256	7112	6946	7340	7030	51	2180	500	4360	10	1	10183600	746	10.56	0.60	12	0.08	694.00	12235.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6310	16.16	20250409	12480	-41.27	20240508	6200	18.23	20241202	0.97	Y	348350	500	50 억	75959	N	N	318	N	00	N
44	20250423	141153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	50	2	0.69	49483530	6758	55.21	7360	7470	7230	9460	5100	7280	7322.22	0.75	-1679	7566	7422	7256	7112	6946	7340	7030	51	2180	500	4360	10	1	10183600	746	10.56	0.60	12	0.07	694.00	12235.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6310	16.16	20250409	12480	-41.27	20240508	6200	18.23	20241202	0.97	Y	348350	500	50 억	75959	N	N	318	N	00	N
45	20250423	131152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	-30	5	-0.41	18809420	2588	21.14	7360	7360	7230	9460	5100	7280	7267.94	0.75	31	7566	7422	7256	7112	6946	7340	7030	51	2180	500	4360	10	1	10183600	738	10.45	0.59	12	0.03	694.00	12235.00	12480	20240508	-41.91	6200	20241202	16.94	8900	-18.54	20250107	6310	14.90	20250409	12480	-41.91	20240508	6200	16.94	20241202	0.97	Y	348350	500	50 억	75959	N	N	318	N	00	N
46	20250423	121156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	0	3	0.00	13012590	1787	14.60	7360	7360	7240	9460	5100	7280	7281.81	0.75	-20	7566	7422	7256	7112	6946	7340	7030	51	2180	500	4360	10	1	10183600	741	10.49	0.60	12	0.02	694.00	12235.00	12480	20240508	-41.67	6200	20241202	17.42	8900	-18.20	20250107	6310	15.37	20250409	12480	-41.67	20240508	6200	17.42	20241202	0.97	Y	348350	500	50 억	75959	N	N	318	N	00	N
47	20250423	111156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	0	3	0.00	12270030	1685	13.77	7360	7360	7240	9460	5100	7280	7281.92	0.75	-20	7566	7422	7256	7112	6946	7340	7030	51	2180	500	4360	10	1	10183600	741	10.49	0.60	12	0.02	694.00	12235.00	12480	20240508	-41.67	6200	20241202	17.42	8900	-18.20	20250107	6310	15.37	20250409	12480	-41.67	20240508	6200	17.42	20241202	0.97	Y	348350	500	50 억	75959	N	N	318	N	00	N
48	20250423	101158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	-30	5	-0.41	9649420	1325	10.82	7360	7360	7240	9460	5100	7280	7282.58	0.75	73	7566	7422	7256	7112	6946	7340	7030	51	2180	500	4360	10	1	10183600	738	10.45	0.59	12	0.01	694.00	12235.00	12480	20240508	-41.91	6200	20241202	16.94	8900	-18.54	20250107	6310	14.90	20250409	12480	-41.91	20240508	6200	16.94	20241202	0.97	Y	348350	500	50 억	75959	N	N	318	N	00	N
49	20250423	091204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	40	2	0.55	5187510	711	5.81	7360	7360	7260	9460	5100	7280	7296.08	0.75	297	7566	7422	7256	7112	6946	7340	7030	51	2180	500	4360	10	1	10183600	745	10.55	0.60	12	0.01	694.00	12235.00	12480	20240508	-41.35	6200	20241202	18.06	8900	-17.75	20250107	6310	16.01	20250409	12480	-41.35	20240508	6200	18.06	20241202	0.97	Y	348350	500	50 억	75959	N	N	318	N	00	N
50	20250422	161126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	-80	5	-1.09	88618195	12236	21.09	7360	7400	7090	9560	5160	7360	7242.42	0.75	-243	7680	7520	7260	7100	6840	7600	7180	51	2200	500	4410	10	1	10183600	741	10.49	0.60	12	0.12	694.00	12235.00	12480	20240508	-41.67	6200	20241202	17.42	8900	-18.20	20250107	6310	15.37	20250409	12480	-41.67	20240508	6200	17.42	20241202	0.98	Y	348350	500	50 억	76127	N	N	318	N	00	N
51	20250422	151147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-60	5	-0.82	87737315	12115	20.88	7360	7400	7090	9560	5160	7360	7242.04	0.75	-193	7680	7520	7260	7100	6840	7600	7180	51	2200	500	4410	10	1	10183600	743	10.52	0.60	12	0.12	694.00	12235.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6310	15.69	20250409	12480	-41.51	20240508	6200	17.74	20241202	0.98	Y	348350	500	50 억	76127	N	N	1221	N	00	N
52	20250422	141148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7150	-210	5	-2.85	52421335	7190	12.39	7360	7400	7140	9560	5160	7360	7290.87	0.75	84	7680	7520	7260	7100	6840	7600	7180	51	2200	500	4410	10	1	10183600	728	10.30	0.58	12	0.07	694.00	12235.00	12480	20240508	-42.71	6200	20241202	15.32	8900	-19.66	20250107	6310	13.31	20250409	12480	-42.71	20240508	6200	15.32	20241202	0.98	Y	348350	500	50 억	76127	N	N	1221	N	00	N
53	20250422	131144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	-140	5	-1.90	40333125	5505	9.49	7360	7400	7220	9560	5160	7360	7326.63	0.75	-326	7680	7520	7260	7100	6840	7600	7180	51	2200	500	4410	10	1	10183600	735	10.40	0.59	12	0.05	694.00	12235.00	12480	20240508	-42.15	6200	20241202	16.45	8900	-18.88	20250107	6310	14.42	20250409	12480	-42.15	20240508	6200	16.45	20241202	0.98	Y	348350	500	50 억	76127	N	N	1221	N	00	N
54	20250422	121148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-60	5	-0.82	36131375	4927	8.49	7360	7400	7260	9560	5160	7360	7333.34	0.75	87	7680	7520	7260	7100	6840	7600	7180	51	2200	500	4410	10	1	10183600	743	10.52	0.60	12	0.05	694.00	12235.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6310	15.69	20250409	12480	-41.51	20240508	6200	17.74	20241202	0.98	Y	348350	500	50 억	76127	N	N	1221	N	00	N
55	20250422	111146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-60	5	-0.82	35364730	4822	8.31	7360	7400	7260	9560	5160	7360	7334.04	0.75	129	7680	7520	7260	7100	6840	7600	7180	51	2200	500	4410	10	1	10183600	743	10.52	0.60	12	0.05	694.00	12235.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6310	15.69	20250409	12480	-41.51	20240508	6200	17.74	20241202	0.98	Y	348350	500	50 억	76127	N	N	1221	N	00	N
56	20250422	101147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	-50	5	-0.68	34598170	4717	8.13	7360	7400	7260	9560	5160	7360	7334.78	0.75	131	7680	7520	7260	7100	6840	7600	7180	51	2200	500	4410	10	1	10183600	744	10.53	0.60	12	0.05	694.00	12235.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6310	15.85	20250409	12480	-41.43	20240508	6200	17.90	20241202	0.98	Y	348350	500	50 억	76127	N	N	1221	N	00	N
57	20250422	091149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	40	2	0.54	26491680	3610	6.22	7360	7400	7260	9560	5160	7360	7338.42	0.75	170	7680	7520	7260	7100	6840	7600	7180	51	2200	500	4410	10	1	10183600	754	10.66	0.60	12	0.04	694.00	12235.00	12480	20240508	-40.71	6200	20241202	19.35	8900	-16.85	20250107	6310	17.27	20250409	12480	-40.71	20240508	6200	19.35	20241202	0.98	Y	348350	500	50 억	76127	N	N	1221	N	00	N
58	20250421	161123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7360	330	2	4.69	416972090	57167	1353.07	7000	7420	7000	9130	4930	7030	7293.85	0.69	6089	7090	7060	7010	6980	6930	7075	6995	51	2100	500	4210	10	1	10183600	750	10.61	0.60	12	0.56	694.00	12235.00	12480	20240508	-41.03	6200	20241202	18.71	8900	-17.30	20250107	6310	16.64	20250409	12480	-41.03	20240508	6200	18.71	20241202	0.97	Y	348350	500	50 억	70573	N	N	1221	N	00	N
59	20250421	151144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7390	360	2	5.12	381139870	52307	1238.04	7000	7420	7000	9130	4930	7030	7286.59	0.69	6652	7090	7060	7010	6980	6930	7075	6995	51	2100	500	4210	10	1	10183600	753	10.65	0.60	12	0.51	694.00	12235.00	12480	20240508	-40.79	6200	20241202	19.19	8900	-16.97	20250107	6310	17.12	20250409	12480	-40.79	20240508	6200	19.19	20241202	0.97	Y	348350	500	50 억	70573	N	N	209	N	00	N
60	20250421	141142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	300	2	4.27	280110810	38619	914.06	7000	7380	7000	9130	4930	7030	7253.19	0.69	3619	7090	7060	7010	6980	6930	7075	6995	51	2100	500	4210	10	1	10183600	746	10.56	0.60	12	0.38	694.00	12235.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6310	16.16	20250409	12480	-41.27	20240508	6200	18.23	20241202	0.97	Y	348350	500	50 억	70573	N	N	209	N	00	N
61	20250421	131140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7360	330	2	4.69	239212800	33037	781.94	7000	7370	7000	9130	4930	7030	7240.75	0.69	2834	7090	7060	7010	6980	6930	7075	6995	51	2100	500	4210	10	1	10183600	750	10.61	0.60	12	0.32	694.00	12235.00	12480	20240508	-41.03	6200	20241202	18.71	8900	-17.30	20250107	6310	16.64	20250409	12480	-41.03	20240508	6200	18.71	20241202	0.97	Y	348350	500	50 억	70573	N	N	209	N	00	N
62	20250421	121141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	220	2	3.13	150176970	20844	493.35	7000	7270	7000	9130	4930	7030	7204.81	0.69	301	7090	7060	7010	6980	6930	7075	6995	51	2100	500	4210	10	1	10183600	738	10.45	0.59	12	0.20	694.00	12235.00	12480	20240508	-41.91	6200	20241202	16.94	8900	-18.54	20250107	6310	14.90	20250409	12480	-41.91	20240508	6200	16.94	20241202	0.97	Y	348350	500	50 억	70573	N	N	209	N	00	N
63	20250421	111139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	220	2	3.13	139424040	19358	458.18	7000	7270	7000	9130	4930	7030	7202.40	0.69	1291	7090	7060	7010	6980	6930	7075	6995	51	2100	500	4210	10	1	10183600	738	10.45	0.59	12	0.19	694.00	12235.00	12480	20240508	-41.91	6200	20241202	16.94	8900	-18.54	20250107	6310	14.90	20250409	12480	-41.91	20240508	6200	16.94	20241202	0.97	Y	348350	500	50 억	70573	N	N	209	N	00	N
64	20250421	101134	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7110	80	2	1.14	37701630	5287	125.14	7000	7180	7000	9130	4930	7030	7131.01	0.69	776	7090	7060	7010	6980	6930	7075	6995	51	2100	500	4210	10	1	10183600	724	10.24	0.58	12	0.05	694.00	12235.00	12480	20240508	-43.03	6200	20241202	14.68	8900	-20.11	20250107	6310	12.68	20250409	12480	-43.03	20240508	6200	14.68	20241202	0.97	Y	348350	500	50 억	70573	N	N	209	N	00	N
65	20250421	091213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7020	-10	5	-0.14	28040	4	0.09	7000	7020	7000	9130	4930	7030	7010.00	0.69	-2	7090	7060	7010	6980	6930	7075	6995	51	2100	500	4210	10	1	10183600	715	10.12	0.57	12	0.00	694.00	12235.00	12480	20240508	-43.75	6200	20241202	13.23	8900	-21.12	20250107	6310	11.25	20250409	12480	-43.75	20240508	6200	13.23	20241202	0.97	Y	348350	500	50 억	70573	N	N	209	N	00	N
66	20250418	161122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7030	10	2	0.14	29423870	4205	70.20	7020	7040	6960	9120	4920	7020	6997.35	0.69	-152	7126	7072	7016	6962	6906	7100	6990	51	2100	500	4210	10	1	10183600	716	10.13	0.57	12	0.04	694.00	12235.00	12480	20240508	-43.67	6200	20241202	13.39	8900	-21.01	20250107	6310	11.41	20250409	12480	-43.67	20240508	6200	13.39	20241202	0.96	Y	348350	500	50 억	70734	N	N	209	N	00	N
67	20250418	151137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7030	10	2	0.14	27764650	3968	66.24	7020	7040	6960	9120	4920	7020	6997.14	0.69	-87	7126	7072	7016	6962	6906	7100	6990	51	2100	500	4210	10	1	10183600	716	10.13	0.57	12	0.04	694.00	12235.00	12480	20240508	-43.67	6200	20241202	13.39	8900	-21.01	20250107	6310	11.41	20250409	12480	-43.67	20240508	6200	13.39	20241202	0.96	Y	348350	500	50 억	70734	N	N	56	N	00	N
68	20250418	141143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7020	0	3	0.00	23966650	3427	57.21	7020	7040	6960	9120	4920	7020	6993.48	0.69	-100	7126	7072	7016	6962	6906	7100	6990	51	2100	500	4210	10	1	10183600	715	10.12	0.57	12	0.03	694.00	12235.00	12480	20240508	-43.75	6200	20241202	13.23	8900	-21.12	20250107	6310	11.25	20250409	12480	-43.75	20240508	6200	13.23	20241202	0.96	Y	348350	500	50 억	70734	N	N	56	N	00	N
69	20250418	131139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6990	-30	5	-0.43	18985250	2715	45.33	7020	7040	6960	9120	4920	7020	6992.73	0.69	-756	7126	7072	7016	6962	6906	7100	6990	51	2100	500	4210	10	1	10183600	712	10.07	0.57	12	0.03	694.00	12235.00	12480	20240508	-43.99	6200	20241202	12.74	8900	-21.46	20250107	6310	10.78	20250409	12480	-43.99	20240508	6200	12.74	20241202	0.96	Y	348350	500	50 억	70734	N	N	56	N	00	N
70	20250418	121136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	-40	5	-0.57	17392800	2487	41.52	7020	7040	6960	9120	4920	7020	6993.49	0.69	-677	7126	7072	7016	6962	6906	7100	6990	51	2100	500	4210	10	1	10183600	711	10.06	0.57	12	0.02	694.00	12235.00	12480	20240508	-44.07	6200	20241202	12.58	8900	-21.57	20250107	6310	10.62	20250409	12480	-44.07	20240508	6200	12.58	20241202	0.96	Y	348350	500	50 억	70734	N	N	56	N	00	N
71	20250418	111141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	-40	5	-0.57	14324590	2047	34.17	7020	7040	6960	9120	4920	7020	6997.85	0.69	-686	7126	7072	7016	6962	6906	7100	6990	51	2100	500	4210	10	1	10183600	711	10.06	0.57	12	0.02	694.00	12235.00	12480	20240508	-44.07	6200	20241202	12.58	8900	-21.57	20250107	6310	10.62	20250409	12480	-44.07	20240508	6200	12.58	20241202	0.96	Y	348350	500	50 억	70734	N	N	56	N	00	N
72	20250418	101142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6990	-30	5	-0.43	12537600	1791	29.90	7020	7040	6960	9120	4920	7020	7000.34	0.69	-679	7126	7072	7016	6962	6906	7100	6990	51	2100	500	4210	10	1	10183600	712	10.07	0.57	12	0.02	694.00	12235.00	12480	20240508	-43.99	6200	20241202	12.74	8900	-21.46	20250107	6310	10.78	20250409	12480	-43.99	20240508	6200	12.74	20241202	0.96	Y	348350	500	50 억	70734	N	N	56	N	00	N
73	20250418	091148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6960	-60	5	-0.85	1450680	207	3.46	7020	7020	6960	9120	4920	7020	7008.12	0.69	-166	7126	7072	7016	6962	6906	7100	6990	51	2100	500	4210	10	1	10183600	709	10.03	0.57	12	0.00	694.00	12235.00	12480	20240508	-44.23	6200	20241202	12.26	8900	-21.80	20250107	6310	10.30	20250409	12480	-44.23	20240508	6200	12.26	20241202	0.96	Y	348350	500	50 억	70734	N	N	56	N	00	N
74	20250417	161130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7020	10	2	0.14	41880500	5989	76.88	6960	7070	6960	9110	4910	7010	6992.90	0.68	1080	7116	7062	6986	6932	6856	7090	6960	51	2100	500	4200	10	1	10183600	715	10.12	0.57	12	0.06	694.00	12235.00	12480	20240508	-43.75	6200	20241202	13.23	8900	-21.12	20250107	6310	11.25	20250409	12480	-43.75	20240508	6200	13.23	20241202	0.91	Y	348350	500	50 억	69654	N	N	56	N	00	N
75	20250417	151142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7020	10	2	0.14	41024100	5867	75.31	6960	7070	6960	9110	4910	7010	6992.35	0.68	1085	7116	7062	6986	6932	6856	7090	6960	51	2100	500	4200	10	1	10183600	715	10.12	0.57	12	0.06	694.00	12235.00	12480	20240508	-43.75	6200	20241202	13.23	8900	-21.12	20250107	6310	11.25	20250409	12480	-43.75	20240508	6200	13.23	20241202	0.91	Y	348350	500	50 억	69654	N	N	58	N	00	N
76	20250417	141143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7010	0	3	0.00	40602970	5807	74.54	6960	7070	6960	9110	4910	7010	6992.07	0.68	1095	7116	7062	6986	6932	6856	7090	6960	51	2100	500	4200	10	1	10183600	714	10.10	0.57	12	0.06	694.00	12235.00	12480	20240508	-43.83	6200	20241202	13.06	8900	-21.24	20250107	6310	11.09	20250409	12480	-43.83	20240508	6200	13.06	20241202	0.91	Y	348350	500	50 억	69654	N	N	58	N	00	N
77	20250417	131141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7070	60	2	0.86	33622450	4815	61.81	6960	7070	6960	9110	4910	7010	6982.86	0.68	1793	7116	7062	6986	6932	6856	7090	6960	51	2100	500	4200	10	1	10183600	720	10.19	0.58	12	0.05	694.00	12235.00	12480	20240508	-43.35	6200	20241202	14.03	8900	-20.56	20250107	6310	12.04	20250409	12480	-43.35	20240508	6200	14.03	20241202	0.91	Y	348350	500	50 억	69654	N	N	58	N	00	N
78	20250417	121141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7000	-10	5	-0.14	30126450	4316	55.40	6960	7020	6960	9110	4910	7010	6980.18	0.68	1639	7116	7062	6986	6932	6856	7090	6960	51	2100	500	4200	10	1	10183600	713	10.09	0.57	12	0.04	694.00	12235.00	12480	20240508	-43.91	6200	20241202	12.90	8900	-21.35	20250107	6310	10.94	20250409	12480	-43.91	20240508	6200	12.90	20241202	0.91	Y	348350	500	50 억	69654	N	N	58	N	00	N
79	20250417	111139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6970	-40	5	-0.57	26039520	3731	47.89	6960	7020	6960	9110	4910	7010	6979.23	0.68	1405	7116	7062	6986	6932	6856	7090	6960	51	2100	500	4200	10	1	10183600	710	10.04	0.57	12	0.04	694.00	12235.00	12480	20240508	-44.15	6200	20241202	12.42	8900	-21.69	20250107	6310	10.46	20250409	12480	-44.15	20240508	6200	12.42	20241202	0.91	Y	348350	500	50 억	69654	N	N	58	N	00	N
80	20250417	101140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	-30	5	-0.43	18146140	2598	33.35	6960	7020	6960	9110	4910	7010	6984.66	0.68	1431	7116	7062	6986	6932	6856	7090	6960	51	2100	500	4200	10	1	10183600	711	10.06	0.57	12	0.03	694.00	12235.00	12480	20240508	-44.07	6200	20241202	12.58	8900	-21.57	20250107	6310	10.62	20250409	12480	-44.07	20240508	6200	12.58	20241202	0.91	Y	348350	500	50 억	69654	N	N	58	N	00	N
81	20250417	091145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7020	10	2	0.14	132590	19	0.24	6960	7020	6960	9110	4910	7010	6978.42	0.68	2	7116	7062	6986	6932	6856	7090	6960	51	2100	500	4200	10	1	10183600	715	10.12	0.57	12	0.00	694.00	12235.00	12480	20240508	-43.75	6200	20241202	13.23	8900	-21.12	20250107	6310	11.25	20250409	12480	-43.75	20240508	6200	13.23	20241202	0.91	Y	348350	500	50 억	69654	N	N	58	N	00	N
82	20250416	161126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7010	0	3	0.00	54270740	7790	71.98	6990	7040	6910	9110	4910	7010	6966.72	0.69	-973	7090	7050	6990	6950	6890	7070	6970	51	2100	500	4200	10	1	10183600	714	10.10	0.57	12	0.08	694.00	12235.00	12480	20240508	-43.83	6200	20241202	13.06	8900	-21.24	20250107	6310	11.09	20250409	12480	-43.83	20240508	6200	13.06	20241202	0.91	Y	348350	500	50 억	70627	N	N	58	N	00	N
83	20250416	151140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	-30	5	-0.43	54039630	7757	71.67	6990	7040	6910	9110	4910	7010	6966.56	0.69	-970	7090	7050	6990	6950	6890	7070	6970	51	2100	500	4200	10	1	10183600	711	10.06	0.57	12	0.08	694.00	12235.00	12480	20240508	-44.07	6200	20241202	12.58	8900	-21.57	20250107	6310	10.62	20250409	12480	-44.07	20240508	6200	12.58	20241202	0.91	Y	348350	500	50 억	70627	N	N	200	N	00	N
84	20250416	141138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6930	-80	5	-1.14	18760530	2695	24.90	6990	7040	6910	9110	4910	7010	6961.24	0.69	-559	7090	7050	6990	6950	6890	7070	6970	51	2100	500	4200	10	1	10183600	706	9.99	0.57	12	0.03	694.00	12235.00	12480	20240508	-44.47	6200	20241202	11.77	8900	-22.13	20250107	6310	9.83	20250409	12480	-44.47	20240508	6200	11.77	20241202	0.91	Y	348350	500	50 억	70627	N	N	200	N	00	N
85	20250416	131136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6930	-80	5	-1.14	12619530	1809	16.71	6990	7040	6910	9110	4910	7010	6975.97	0.69	-504	7090	7050	6990	6950	6890	7070	6970	51	2100	500	4200	10	1	10183600	706	9.99	0.57	12	0.02	694.00	12235.00	12480	20240508	-44.47	6200	20241202	11.77	8900	-22.13	20250107	6310	9.83	20250409	12480	-44.47	20240508	6200	11.77	20241202	0.91	Y	348350	500	50 억	70627	N	N	200	N	00	N
86	20250416	121139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6940	-70	5	-1.00	12522390	1795	16.59	6990	7040	6910	9110	4910	7010	6976.26	0.69	-502	7090	7050	6990	6950	6890	7070	6970	51	2100	500	4200	10	1	10183600	707	10.00	0.57	12	0.02	694.00	12235.00	12480	20240508	-44.39	6200	20241202	11.94	8900	-22.02	20250107	6310	9.98	20250409	12480	-44.39	20240508	6200	11.94	20241202	0.91	Y	348350	500	50 억	70627	N	N	200	N	00	N
87	20250416	111138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6920	-90	5	-1.28	12328320	1767	16.33	6990	7040	6910	9110	4910	7010	6976.98	0.69	-475	7090	7050	6990	6950	6890	7070	6970	51	2100	500	4200	10	1	10183600	705	9.97	0.57	12	0.02	694.00	12235.00	12480	20240508	-44.55	6200	20241202	11.61	8900	-22.25	20250107	6310	9.67	20250409	12480	-44.55	20240508	6200	11.61	20241202	0.91	Y	348350	500	50 억	70627	N	N	200	N	00	N
88	20250416	101137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6970	-40	5	-0.57	7915790	1133	10.47	6990	7040	6910	9110	4910	7010	6986.58	0.69	-590	7090	7050	6990	6950	6890	7070	6970	51	2100	500	4200	10	1	10183600	710	10.04	0.57	12	0.01	694.00	12235.00	12480	20240508	-44.15	6200	20241202	12.42	8900	-21.69	20250107	6310	10.46	20250409	12480	-44.15	20240508	6200	12.42	20241202	0.91	Y	348350	500	50 억	70627	N	N	200	N	00	N
89	20250416	091145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6990	-20	5	-0.29	34950	5	0.05	6990	6990	6990	9110	4910	7010	6990.00	0.69	-5	7090	7050	6990	6950	6890	7070	6970	51	2100	500	4200	10	1	10183600	712	10.07	0.57	12	0.00	694.00	12235.00	12480	20240508	-43.99	6200	20241202	12.74	8900	-21.46	20250107	6310	10.78	20250409	12480	-43.99	20240508	6200	12.74	20241202	0.91	Y	348350	500	50 억	70627	N	N	200	N	00	N
90	20250415	161125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7010	30	2	0.43	75519940	10793	189.52	6980	7030	6930	9070	4890	6980	6997.12	0.69	-21	7053	7016	6963	6926	6873	7035	6945	51	2090	500	4180	10	1	10183600	714	10.10	0.57	12	0.11	694.00	12235.00	12480	20240508	-43.83	6200	20241202	13.06	8900	-21.24	20250107	6310	11.09	20250409	12480	-43.83	20240508	6200	13.06	20241202	0.91	Y	348350	500	50 억	70648	N	N	200	N	00	N
91	20250415	151136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7020	40	2	0.57	64249590	9187	161.32	6980	7030	6930	9070	4890	6980	6993.53	0.69	-192	7053	7016	6963	6926	6873	7035	6945	51	2090	500	4180	10	1	10183600	715	10.12	0.57	12	0.09	694.00	12235.00	12480	20240508	-43.75	6200	20241202	13.23	8900	-21.12	20250107	6310	11.25	20250409	12480	-43.75	20240508	6200	13.23	20241202	0.91	Y	348350	500	50 억	70648	N	N	93	N	00	N
92	20250415	141135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7030	50	2	0.72	45924590	6577	115.49	6980	7030	6930	9070	4890	6980	6982.60	0.69	-356	7053	7016	6963	6926	6873	7035	6945	51	2090	500	4180	10	1	10183600	716	10.13	0.57	12	0.06	694.00	12235.00	12480	20240508	-43.67	6200	20241202	13.39	8900	-21.01	20250107	6310	11.41	20250409	12480	-43.67	20240508	6200	13.39	20241202	0.91	Y	348350	500	50 억	70648	N	N	93	N	00	N
93	20250415	131136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6970	-10	5	-0.14	32483030	4658	81.79	6980	7000	6930	9070	4890	6980	6973.60	0.69	292	7053	7016	6963	6926	6873	7035	6945	51	2090	500	4180	10	1	10183600	710	10.04	0.57	12	0.05	694.00	12235.00	12480	20240508	-44.15	6200	20241202	12.42	8900	-21.69	20250107	6310	10.46	20250409	12480	-44.15	20240508	6200	12.42	20241202	0.91	Y	348350	500	50 억	70648	N	N	93	N	00	N
94	20250415	121132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	0	3	0.00	30966600	4440	77.96	6980	7000	6930	9070	4890	6980	6974.46	0.69	286	7053	7016	6963	6926	6873	7035	6945	51	2090	500	4180	10	1	10183600	711	10.06	0.57	12	0.04	694.00	12235.00	12480	20240508	-44.07	6200	20241202	12.58	8900	-21.57	20250107	6310	10.62	20250409	12480	-44.07	20240508	6200	12.58	20241202	0.91	Y	348350	500	50 억	70648	N	N	93	N	00	N
95	20250415	111135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7000	20	2	0.29	30666390	4397	77.21	6980	7000	6930	9070	4890	6980	6974.39	0.69	286	7053	7016	6963	6926	6873	7035	6945	51	2090	500	4180	10	1	10183600	713	10.09	0.57	12	0.04	694.00	12235.00	12480	20240508	-43.91	6200	20241202	12.90	8900	-21.35	20250107	6310	10.94	20250409	12480	-43.91	20240508	6200	12.90	20241202	0.91	Y	348350	500	50 억	70648	N	N	93	N	00	N
96	20250415	101135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6960	-20	5	-0.29	17890200	2568	45.09	6980	7000	6930	9070	4890	6980	6966.59	0.69	193	7053	7016	6963	6926	6873	7035	6945	51	2090	500	4180	10	1	10183600	709	10.03	0.57	12	0.03	694.00	12235.00	12480	20240508	-44.23	6200	20241202	12.26	8900	-21.80	20250107	6310	10.30	20250409	12480	-44.23	20240508	6200	12.26	20241202	0.91	Y	348350	500	50 억	70648	N	N	93	N	00	N
97	20250415	091139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6940	-40	5	-0.57	793410	114	2.00	6980	6990	6940	9070	4890	6980	6959.74	0.69	-73	7053	7016	6963	6926	6873	7035	6945	51	2090	500	4180	10	1	10183600	707	10.00	0.57	12	0.00	694.00	12235.00	12480	20240508	-44.39	6200	20241202	11.94	8900	-22.02	20250107	6310	9.98	20250409	12480	-44.39	20240508	6200	11.94	20241202	0.91	Y	348350	500	50 억	70648	N	N	93	N	00	N
98	20250414	161121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	70	2	1.01	39514920	5684	50.12	6910	7000	6910	8980	4840	6910	6951.96	0.68	1241	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	711	10.06	0.57	12	0.06	694.00	12235.00	12480	20240508	-44.07	6200	20241202	12.58	8900	-21.57	20250107	6310	10.62	20250409	12480	-44.07	20240508	6200	12.58	20241202	0.91	Y	348350	500	50 억	69428	N	N	93	N	00	N
99	20250414	151131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6960	50	2	0.72	38475780	5535	48.81	6910	7000	6910	8980	4840	6910	6951.36	0.68	1228	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	709	10.03	0.57	12	0.05	694.00	12235.00	12480	20240508	-44.23	6200	20241202	12.26	8900	-21.80	20250107	6310	10.30	20250409	12480	-44.23	20240508	6200	12.26	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	00	N
100	20250414	141130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6940	30	2	0.43	32452420	4668	41.16	6910	7000	6910	8980	4840	6910	6952.10	0.68	489	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	707	10.00	0.57	12	0.05	694.00	12235.00	12480	20240508	-44.39	6200	20241202	11.94	8900	-22.02	20250107	6310	9.98	20250409	12480	-44.39	20240508	6200	11.94	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	00	N
101	20250414	131128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6960	50	2	0.72	25336460	3642	32.11	6910	7000	6910	8980	4840	6910	6956.74	0.68	213	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	709	10.03	0.57	12	0.04	694.00	12235.00	12480	20240508	-44.23	6200	20241202	12.26	8900	-21.80	20250107	6310	10.30	20250409	12480	-44.23	20240508	6200	12.26	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	00	N
102	20250414	121131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6920	10	2	0.14	25315600	3639	32.09	6910	7000	6910	8980	4840	6910	6956.75	0.68	214	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	705	9.97	0.57	12	0.04	694.00	12235.00	12480	20240508	-44.55	6200	20241202	11.61	8900	-22.25	20250107	6310	9.67	20250409	12480	-44.55	20240508	6200	11.61	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	00	N
103	20250414	111124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6970	60	2	0.87	21195870	3045	26.85	6910	7000	6910	8980	4840	6910	6960.88	0.68	64	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	710	10.04	0.57	12	0.03	694.00	12235.00	12480	20240508	-44.15	6200	20241202	12.42	8900	-21.69	20250107	6310	10.46	20250409	12480	-44.15	20240508	6200	12.42	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	00	N
104	20250414	101127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6930	20	2	0.29	16888660	2426	21.39	6910	7000	6910	8980	4840	6910	6961.53	0.68	138	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	706	9.99	0.57	12	0.02	694.00	12235.00	12480	20240508	-44.47	6200	20241202	11.77	8900	-22.13	20250107	6310	9.83	20250409	12480	-44.47	20240508	6200	11.77	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	00	N
105	20250414	091128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7000	90	2	1.30	9715280	1393	12.28	6910	7000	6910	8980	4840	6910	6974.36	0.68	-83	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	713	10.09	0.57	12	0.01	694.00	12235.00	12480	20240508	-43.91	6200	20241202	12.90	8900	-21.35	20250107	6310	10.94	20250409	12480	-43.91	20240508	6200	12.90	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	00	N
106	20250411	161116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6910	180	2	2.67	77418870	11341	213.46	6700	6990	6630	8740	4720	6730	6826.46	0.65	3650	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	704	9.96	0.56	12	0.11	694.00	12235.00	12480	20240508	-44.63	6200	20241202	11.45	8900	-22.36	20250107	6310	9.51	20250409	12480	-44.63	20240508	6200	11.45	20241202	0.91	Y	348350	500	50 억	65907	N	N	265	N	00	N
107	20250411	151126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6890	160	2	2.38	70651320	10357	194.94	6700	6990	6630	8740	4720	6730	6821.60	0.65	3411	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	702	9.93	0.56	12	0.10	694.00	12235.00	12480	20240508	-44.79	6200	20241202	11.13	8900	-22.58	20250107	6310	9.19	20250409	12480	-44.79	20240508	6200	11.13	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	00	N
108	20250411	141124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6880	150	2	2.23	51402020	7561	142.31	6700	6990	6630	8740	4720	6730	6798.31	0.65	2850	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	701	9.91	0.56	12	0.07	694.00	12235.00	12480	20240508	-44.87	6200	20241202	10.97	8900	-22.70	20250107	6310	9.03	20250409	12480	-44.87	20240508	6200	10.97	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	00	N
109	20250411	131126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	140	2	2.08	38886330	5735	107.94	6700	6990	6630	8740	4720	6730	6780.53	0.65	1982	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	700	9.90	0.56	12	0.06	694.00	12235.00	12480	20240508	-44.95	6200	20241202	10.81	8900	-22.81	20250107	6310	8.87	20250409	12480	-44.95	20240508	6200	10.81	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	00	N
110	20250411	121127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6840	110	2	1.63	27921280	4146	78.04	6700	6840	6630	8740	4720	6730	6734.51	0.65	1843	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	697	9.86	0.56	12	0.04	694.00	12235.00	12480	20240508	-45.19	6200	20241202	10.32	8900	-23.15	20250107	6310	8.40	20250409	12480	-45.19	20240508	6200	10.32	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	00	N
111	20250411	111126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6740	10	2	0.15	14682800	2200	41.41	6700	6750	6630	8740	4720	6730	6674.00	0.65	610	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	686	9.71	0.55	12	0.02	694.00	12235.00	12480	20240508	-45.99	6200	20241202	8.71	8900	-24.27	20250107	6310	6.81	20250409	12480	-45.99	20240508	6200	8.71	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	00	N
112	20250411	101130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	-30	5	-0.45	10097800	1516	28.53	6700	6720	6630	8740	4720	6730	6660.82	0.65	398	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	682	9.65	0.55	12	0.01	694.00	12235.00	12480	20240508	-46.31	6200	20241202	8.06	8900	-24.72	20250107	6310	6.18	20250409	12480	-46.31	20240508	6200	8.06	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	00	N
113	20250411	091133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	-30	5	-0.45	3946820	593	11.16	6700	6720	6640	8740	4720	6730	6655.68	0.65	295	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	682	9.65	0.55	12	0.01	694.00	12235.00	12480	20240508	-46.31	6200	20241202	8.06	8900	-24.72	20250107	6310	6.18	20250409	12480	-46.31	20240508	6200	8.06	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	00	N
114	20250410	161120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6730	350	2	5.49	35390170	5313	74.61	6530	6740	6530	8290	4470	6380	6661.05	0.59	1073	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	685	9.70	0.55	12	0.05	694.00	12235.00	12480	20240508	-46.07	6200	20241202	8.55	8900	-24.38	20250107	6310	6.66	20250409	12480	-46.07	20240508	6200	8.55	20241202	0.94	Y	348350	500	50 억	59896	N	N	104	N	00	N
115	20250410	151125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6720	340	2	5.33	34401470	5166	72.55	6530	6740	6530	8290	4470	6380	6659.21	0.59	1053	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	684	9.68	0.55	12	0.05	694.00	12235.00	12480	20240508	-46.15	6200	20241202	8.39	8900	-24.49	20250107	6310	6.50	20250409	12480	-46.15	20240508	6200	8.39	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	00	N
116	20250410	141121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6670	290	2	4.55	27784290	4178	58.67	6530	6740	6530	8290	4470	6380	6650.14	0.59	968	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	679	9.61	0.55	12	0.04	694.00	12235.00	12480	20240508	-46.55	6200	20241202	7.58	8900	-25.06	20250107	6310	5.71	20250409	12480	-46.55	20240508	6200	7.58	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	00	N
117	20250410	131120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	320	2	5.02	22580380	3397	47.70	6530	6740	6530	8290	4470	6380	6647.15	0.59	515	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	682	9.65	0.55	12	0.03	694.00	12235.00	12480	20240508	-46.31	6200	20241202	8.06	8900	-24.72	20250107	6310	6.18	20250409	12480	-46.31	20240508	6200	8.06	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	00	N
118	20250410	121121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6690	310	2	4.86	17755260	2676	37.58	6530	6740	6530	8290	4470	6380	6635.00	0.59	541	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	681	9.64	0.55	12	0.03	694.00	12235.00	12480	20240508	-46.39	6200	20241202	7.90	8900	-24.83	20250107	6310	6.02	20250409	12480	-46.39	20240508	6200	7.90	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	00	N
119	20250410	111120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6650	270	2	4.23	15031480	2267	31.84	6530	6740	6530	8290	4470	6380	6630.56	0.59	248	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	677	9.58	0.54	12	0.02	694.00	12235.00	12480	20240508	-46.71	6200	20241202	7.26	8900	-25.28	20250107	6310	5.39	20250409	12480	-46.71	20240508	6200	7.26	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	00	N
120	20250410	101122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	220	2	3.45	11289320	1702	23.90	6530	6740	6530	8290	4470	6380	6632.97	0.59	-85	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	672	9.51	0.54	12	0.02	694.00	12235.00	12480	20240508	-47.12	6200	20241202	6.45	8900	-25.84	20250107	6310	4.60	20250409	12480	-47.12	20240508	6200	6.45	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	00	N
121	20250410	091124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	320	2	5.02	4086480	616	8.65	6530	6740	6530	8290	4470	6380	6633.90	0.59	13	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	682	9.65	0.55	12	0.01	694.00	12235.00	12480	20240508	-46.31	6200	20241202	8.06	8900	-24.72	20250107	6310	6.18	20250409	12480	-46.31	20240508	6200	8.06	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	00	N
122	20250409	161113	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	-160	5	-2.45	44543750	6971	71.92	6310	6540	6310	8500	4580	6540	6389.87	0.58	-915	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	650	9.19	0.52	12	0.07	694.00	12235.00	12480	20240508	-48.88	6200	20241202	2.90	8900	-28.31	20250107	6310	1.11	20250409	12480	-48.88	20240508	6200	2.90	20241202	0.95	Y	348350	500	50 억	58812	N	N	393	N	00	N
123	20250409	150923	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	-170	5	-2.60	43644170	6830	70.46	6310	6540	6310	8500	4580	6540	6390.07	0.58	-920	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	649	9.18	0.52	12	0.07	694.00	12235.00	12480	20240508	-48.96	6200	20241202	2.74	8900	-28.43	20250107	6310	0.95	20250409	12480	-48.96	20240508	6200	2.74	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	00	N
124	20250409	141112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	-180	5	-2.75	36689800	5737	59.19	6310	6540	6310	8500	4580	6540	6395.29	0.58	-768	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	648	9.16	0.52	12	0.06	694.00	12235.00	12480	20240508	-49.04	6200	20241202	2.58	8900	-28.54	20250107	6310	0.79	20250409	12480	-49.04	20240508	6200	2.58	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	00	N
125	20250409	131107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	-170	5	-2.60	31262130	4884	50.39	6310	6540	6310	8500	4580	6540	6400.93	0.58	-344	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	649	9.18	0.52	12	0.05	694.00	12235.00	12480	20240508	-48.96	6200	20241202	2.74	8900	-28.43	20250107	6310	0.95	20250409	12480	-48.96	20240508	6200	2.74	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	00	N
126	20250409	121109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	-100	5	-1.53	20598260	3220	33.22	6310	6540	6310	8500	4580	6540	6396.98	0.58	608	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	656	9.28	0.53	12	0.03	694.00	12235.00	12480	20240508	-48.40	6200	20241202	3.87	8900	-27.64	20250107	6310	2.06	20250409	12480	-48.40	20240508	6200	3.87	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	00	N
127	20250409	111105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6460	-80	5	-1.22	19360570	3028	31.24	6310	6540	6310	8500	4580	6540	6393.85	0.58	580	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	658	9.31	0.53	12	0.03	694.00	12235.00	12480	20240508	-48.24	6200	20241202	4.19	8900	-27.42	20250107	6310	2.38	20250409	12480	-48.24	20240508	6200	4.19	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	00	N
128	20250409	101112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	-100	5	-1.53	12767250	2000	20.63	6310	6540	6310	8500	4580	6540	6383.62	0.58	511	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	656	9.28	0.53	12	0.02	694.00	12235.00	12480	20240508	-48.40	6200	20241202	3.87	8900	-27.64	20250107	6310	2.06	20250409	12480	-48.40	20240508	6200	3.87	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	00	N
129	20250409	091116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	-160	5	-2.45	10074230	1581	16.31	6310	6510	6310	8500	4580	6540	6372.06	0.58	569	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	650	9.19	0.52	12	0.02	694.00	12235.00	12480	20240508	-48.88	6200	20241202	2.90	8900	-28.31	20250107	6310	1.11	20250409	12480	-48.88	20240508	6200	2.90	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	00	N
130	20250408	161057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6540	110	2	1.71	58159240	8854	26.77	6450	6680	6450	8350	4510	6430	6568.70	0.57	677	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	666	9.42	0.53	12	0.09	694.00	12235.00	12480	20240508	-47.60	6200	20241202	5.48	8900	-26.52	20250107	6400	2.19	20250407	12480	-47.60	20240508	6200	5.48	20241202	0.95	Y	348350	500	50 억	58135	N	N	315	N	00	N
131	20250408	151107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6570	140	2	2.18	54209945	8250	24.94	6450	6680	6450	8350	4510	6430	6570.90	0.57	546	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	669	9.47	0.54	12	0.08	694.00	12235.00	12480	20240508	-47.36	6200	20241202	5.97	8900	-26.18	20250107	6400	2.66	20250407	12480	-47.36	20240508	6200	5.97	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	00	N
132	20250408	141103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6570	140	2	2.18	33147220	5031	15.21	6450	6680	6450	8350	4510	6430	6588.59	0.57	-465	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	669	9.47	0.54	12	0.05	694.00	12235.00	12480	20240508	-47.36	6200	20241202	5.97	8900	-26.18	20250107	6400	2.66	20250407	12480	-47.36	20240508	6200	5.97	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	00	N
133	20250408	131059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6530	100	2	1.56	22310260	3375	10.20	6450	6680	6450	8350	4510	6430	6610.45	0.57	-321	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	665	9.41	0.53	12	0.03	694.00	12235.00	12480	20240508	-47.68	6200	20241202	5.32	8900	-26.63	20250107	6400	2.03	20250407	12480	-47.68	20240508	6200	5.32	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	00	N
134	20250408	121105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	170	2	2.64	19233330	2907	8.79	6450	6680	6450	8350	4510	6430	6616.21	0.57	12	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	672	9.51	0.54	12	0.03	694.00	12235.00	12480	20240508	-47.12	6200	20241202	6.45	8900	-25.84	20250107	6400	3.12	20250407	12480	-47.12	20240508	6200	6.45	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	00	N
135	20250408	111102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6660	230	2	3.58	17939970	2712	8.20	6450	6680	6450	8350	4510	6430	6615.03	0.57	167	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	678	9.60	0.54	12	0.03	694.00	12235.00	12480	20240508	-46.63	6200	20241202	7.42	8900	-25.17	20250107	6400	4.06	20250407	12480	-46.63	20240508	6200	7.42	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	00	N
136	20250408	101103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6620	190	2	2.95	6949230	1051	3.18	6450	6680	6450	8350	4510	6430	6612.02	0.57	-225	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	674	9.54	0.54	12	0.01	694.00	12235.00	12480	20240508	-46.96	6200	20241202	6.77	8900	-25.62	20250107	6400	3.44	20250407	12480	-46.96	20240508	6200	6.77	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	00	N
137	20250408	091106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6650	220	2	3.42	2004220	304	0.92	6450	6650	6450	8350	4510	6430	6592.83	0.57	217	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	677	9.58	0.54	12	0.00	694.00	12235.00	12480	20240508	-46.71	6200	20241202	7.26	8900	-25.28	20250107	6400	3.91	20250407	12480	-46.71	20240508	6200	7.26	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	00	N
138	20250407	161052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	-460	5	-6.68	214795930	33024	264.42	6830	6830	6400	8950	4830	6890	6504.28	0.60	-8484	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	655	9.27	0.53	12	0.32	694.00	12235.00	12480	20240508	-48.48	6200	20241202	3.71	8900	-27.75	20250107	6400	0.47	20250407	12480	-48.48	20240508	6200	3.71	20241202	0.97	Y	348350	500	50 억	60615	N	N	398	N	00	N
139	20250407	151058	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6470	-420	5	-6.10	208886820	32106	257.07	6830	6830	6400	8950	4830	6890	6506.16	0.60	-8543	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	659	9.32	0.53	12	0.32	694.00	12235.00	12480	20240508	-48.16	6200	20241202	4.35	8900	-27.30	20250107	6400	1.09	20250407	12480	-48.16	20240508	6200	4.35	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	00	N
140	20250407	141056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	-460	5	-6.68	190395110	29243	234.15	6830	6830	6400	8950	4830	6890	6510.79	0.60	-7691	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	655	9.27	0.53	12	0.29	694.00	12235.00	12480	20240508	-48.48	6200	20241202	3.71	8900	-27.75	20250107	6400	0.47	20250407	12480	-48.48	20240508	6200	3.71	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	00	N
141	20250407	131054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6460	-430	5	-6.24	158243190	24237	194.07	6830	6830	6400	8950	4830	6890	6528.99	0.60	-6094	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	658	9.31	0.53	12	0.24	694.00	12235.00	12480	20240508	-48.24	6200	20241202	4.19	8900	-27.42	20250107	6400	0.94	20250407	12480	-48.24	20240508	6200	4.19	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	00	N
142	20250407	121050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6520	-370	5	-5.37	141696380	21673	173.54	6830	6830	6400	8950	4830	6890	6537.92	0.60	-6585	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	664	9.39	0.53	12	0.21	694.00	12235.00	12480	20240508	-47.76	6200	20241202	5.16	8900	-26.74	20250107	6400	1.88	20250407	12480	-47.76	20240508	6200	5.16	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	00	N
143	20250407	111054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6590	-300	5	-4.35	128886410	19709	157.81	6830	6830	6400	8950	4830	6890	6539.47	0.60	-6255	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	671	9.50	0.54	12	0.19	694.00	12235.00	12480	20240508	-47.20	6200	20241202	6.29	8900	-25.96	20250107	6400	2.97	20250407	12480	-47.20	20240508	6200	6.29	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	00	N
144	20250407	101054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6490	-400	5	-5.81	99656680	15231	121.96	6830	6830	6400	8950	4830	6890	6543.02	0.60	-5877	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	661	9.35	0.53	12	0.15	694.00	12235.00	12480	20240508	-48.00	6200	20241202	4.68	8900	-27.08	20250107	6400	1.41	20250407	12480	-48.00	20240508	6200	4.68	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	00	N
145	20250407	091055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6540	-350	5	-5.08	10401390	1576	12.62	6830	6830	6520	8950	4830	6890	6599.87	0.60	-1424	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	666	9.42	0.53	12	0.02	694.00	12235.00	12480	20240508	-47.60	6200	20241202	5.48	8900	-26.52	20250107	6520	0.31	20250407	12480	-47.60	20240508	6200	5.48	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	00	N
146	20250404	161050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6890	100	2	1.47	84780460	12489	131.92	6760	6920	6660	8820	4760	6790	6788.41	0.59	928	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	702	9.93	0.56	12	0.12	694.00	12235.00	12480	20240508	-44.79	6200	20241202	11.13	8900	-22.58	20250107	6610	4.24	20250328	12480	-44.79	20240508	6200	11.13	20241202	0.97	Y	348350	500	50 억	59687	N	N	298	N	00	N
147	20250404	151101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6820	30	2	0.44	83259410	12268	129.59	6760	6920	6660	8820	4760	6790	6786.71	0.59	917	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	695	9.83	0.56	12	0.12	694.00	12235.00	12480	20240508	-45.35	6200	20241202	10.00	8900	-23.37	20250107	6610	3.18	20250328	12480	-45.35	20240508	6200	10.00	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	00	N
148	20250404	141104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6770	-20	5	-0.29	79537670	11719	123.79	6760	6920	6660	8820	4760	6790	6787.07	0.59	697	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	689	9.76	0.55	12	0.12	694.00	12235.00	12480	20240508	-45.75	6200	20241202	9.19	8900	-23.93	20250107	6610	2.42	20250328	12480	-45.75	20240508	6200	9.19	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	00	N
149	20250404	131101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6750	-40	5	-0.59	62601030	9208	97.26	6760	6920	6660	8820	4760	6790	6798.55	0.59	1462	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	687	9.73	0.55	12	0.09	694.00	12235.00	12480	20240508	-45.91	6200	20241202	8.87	8900	-24.16	20250107	6610	2.12	20250328	12480	-45.91	20240508	6200	8.87	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	00	N
150	20250404	121054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	80	2	1.18	52175500	7671	81.03	6760	6920	6660	8820	4760	6790	6801.66	0.59	1326	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	700	9.90	0.56	12	0.08	694.00	12235.00	12480	20240508	-44.95	6200	20241202	10.81	8900	-22.81	20250107	6610	3.93	20250328	12480	-44.95	20240508	6200	10.81	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	00	N
151	20250404	111059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	60	2	0.88	46092100	6786	71.68	6760	6890	6660	8820	4760	6790	6792.23	0.59	1738	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	698	9.87	0.56	12	0.07	694.00	12235.00	12480	20240508	-45.11	6200	20241202	10.48	8900	-23.03	20250107	6610	3.63	20250328	12480	-45.11	20240508	6200	10.48	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	00	N
152	20250404	101059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	80	2	1.18	28274450	4181	44.16	6760	6870	6660	8820	4760	6790	6762.60	0.59	535	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	700	9.90	0.56	12	0.04	694.00	12235.00	12480	20240508	-44.95	6200	20241202	10.81	8900	-22.81	20250107	6610	3.93	20250328	12480	-44.95	20240508	6200	10.81	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	00	N
153	20250404	091104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6710	-80	5	-1.18	3033510	451	4.76	6760	6770	6660	8820	4760	6790	6726.19	0.59	-60	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	683	9.67	0.55	12	0.00	694.00	12235.00	12480	20240508	-46.23	6200	20241202	8.23	8900	-24.61	20250107	6610	1.51	20250328	12480	-46.23	20240508	6200	8.23	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	00	N
154	20250403	161040	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6790	-20	5	-0.29	63494230	9395	180.33	6850	6910	6630	8850	4770	6810	6758.30	0.62	-2957	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	691	9.78	0.55	12	0.09	694.00	12235.00	12480	20240508	-45.59	6200	20241202	9.52	8900	-23.71	20250107	6610	2.72	20250328	12480	-45.59	20240508	6200	9.52	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	00	N
155	20250403	151050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6810	0	3	0.00	57747730	8549	164.09	6850	6910	6630	8850	4770	6810	6754.91	0.62	-2728	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	694	9.81	0.56	12	0.08	694.00	12235.00	12480	20240508	-45.43	6200	20241202	9.84	8900	-23.48	20250107	6610	3.03	20250328	12480	-45.43	20240508	6200	9.84	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	00	N
156	20250403	141048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6840	30	2	0.44	54297670	8043	154.38	6850	6910	6630	8850	4770	6810	6750.92	0.62	-2322	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	697	9.86	0.56	12	0.08	694.00	12235.00	12480	20240508	-45.19	6200	20241202	10.32	8900	-23.15	20250107	6610	3.48	20250328	12480	-45.19	20240508	6200	10.32	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	00	N
157	20250403	131047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6800	-10	5	-0.15	52854030	7831	150.31	6850	6910	6630	8850	4770	6810	6749.33	0.62	-2406	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	692	9.80	0.56	12	0.08	694.00	12235.00	12480	20240508	-45.51	6200	20241202	9.68	8900	-23.60	20250107	6610	2.87	20250328	12480	-45.51	20240508	6200	9.68	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	00	N
158	20250403	121045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6880	70	2	1.03	44377240	6587	126.43	6850	6880	6630	8850	4770	6810	6737.09	0.62	-1720	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	701	9.91	0.56	12	0.06	694.00	12235.00	12480	20240508	-44.87	6200	20241202	10.97	8900	-22.70	20250107	6610	4.08	20250328	12480	-44.87	20240508	6200	10.97	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	00	N
159	20250403	111048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6810	0	3	0.00	42416590	6300	120.92	6850	6850	6630	8850	4770	6810	6732.79	0.62	-1653	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	694	9.81	0.56	12	0.06	694.00	12235.00	12480	20240508	-45.43	6200	20241202	9.84	8900	-23.48	20250107	6610	3.03	20250328	12480	-45.43	20240508	6200	9.84	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	00	N
160	20250403	101048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6770	-40	5	-0.59	34584390	5144	98.73	6850	6850	6630	8850	4770	6810	6723.25	0.62	-1223	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	689	9.76	0.55	12	0.05	694.00	12235.00	12480	20240508	-45.75	6200	20241202	9.19	8900	-23.93	20250107	6610	2.42	20250328	12480	-45.75	20240508	6200	9.19	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	00	N
161	20250403	091053	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6640	-170	5	-2.50	9886830	1462	28.06	6850	6850	6630	8850	4770	6810	6762.54	0.62	-1228	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	676	9.57	0.54	12	0.01	694.00	12235.00	12480	20240508	-46.79	6200	20241202	7.10	8900	-25.39	20250107	6610	0.45	20250328	12480	-46.79	20240508	6200	7.10	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	00	N
162	20250402	161026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6810	-70	5	-1.02	35521110	5210	39.53	6880	6890	6770	8940	4820	6880	6817.87	0.64	-2786	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	694	9.81	0.56	12	0.05	694.00	12235.00	12480	20240508	-45.43	6200	20241202	9.84	8900	-23.48	20250107	6610	3.03	20250328	12480	-45.43	20240508	6200	9.84	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	00	N
163	20250402	151027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6830	-50	5	-0.73	34245670	5023	38.11	6880	6890	6770	8940	4820	6880	6817.77	0.64	-2611	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	696	9.84	0.56	12	0.05	694.00	12235.00	12480	20240508	-45.27	6200	20241202	10.16	8900	-23.26	20250107	6610	3.33	20250328	12480	-45.27	20240508	6200	10.16	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	00	N
164	20250402	141029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6830	-50	5	-0.73	27972100	4102	31.12	6880	6890	6770	8940	4820	6880	6819.14	0.64	-2345	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	696	9.84	0.56	12	0.04	694.00	12235.00	12480	20240508	-45.27	6200	20241202	10.16	8900	-23.26	20250107	6610	3.33	20250328	12480	-45.27	20240508	6200	10.16	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	00	N
165	20250402	131030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6830	-50	5	-0.73	27569510	4043	30.67	6880	6890	6770	8940	4820	6880	6819.07	0.64	-2313	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	696	9.84	0.56	12	0.04	694.00	12235.00	12480	20240508	-45.27	6200	20241202	10.16	8900	-23.26	20250107	6610	3.33	20250328	12480	-45.27	20240508	6200	10.16	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	00	N
166	20250402	121028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	-30	5	-0.44	26288770	3855	29.25	6880	6890	6770	8940	4820	6880	6819.40	0.64	-2353	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	698	9.87	0.56	12	0.04	694.00	12235.00	12480	20240508	-45.11	6200	20241202	10.48	8900	-23.03	20250107	6610	3.63	20250328	12480	-45.11	20240508	6200	10.48	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	00	N
167	20250402	111029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	-30	5	-0.44	23090590	3386	25.69	6880	6890	6770	8940	4820	6880	6819.43	0.64	-2392	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	698	9.87	0.56	12	0.03	694.00	12235.00	12480	20240508	-45.11	6200	20241202	10.48	8900	-23.03	20250107	6610	3.63	20250328	12480	-45.11	20240508	6200	10.48	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	00	N
168	20250402	101027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6810	-70	5	-1.02	15406420	2260	17.15	6880	6880	6770	8940	4820	6880	6817.00	0.64	-1932	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	694	9.81	0.56	12	0.02	694.00	12235.00	12480	20240508	-45.43	6200	20241202	9.84	8900	-23.48	20250107	6610	3.03	20250328	12480	-45.43	20240508	6200	9.84	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	00	N
169	20250402	091036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6780	-100	5	-1.45	11373430	1667	12.65	6880	6880	6780	8940	4820	6880	6822.69	0.64	-1477	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	690	9.77	0.55	12	0.02	694.00	12235.00	12480	20240508	-45.67	6200	20241202	9.35	8900	-23.82	20250107	6610	2.57	20250328	12480	-45.67	20240508	6200	9.35	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	00	N
170	20250401	161037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6880	230	2	3.46	87950450	12871	86.91	6650	6890	6650	8640	4660	6650	6833.23	0.56	8024	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	701	9.91	0.56	12	0.13	694.00	12235.00	12480	20240508	-44.87	6200	20241202	10.97	8900	-22.70	20250107	6610	4.08	20250328	12480	-44.87	20240508	6200	10.97	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	00	N
171	20250401	151035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	200	2	3.01	85541910	12520	84.54	6650	6890	6650	8640	4660	6650	6832.42	0.56	7910	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	698	9.87	0.56	12	0.12	694.00	12235.00	12480	20240508	-45.11	6200	20241202	10.48	8900	-23.03	20250107	6610	3.63	20250328	12480	-45.11	20240508	6200	10.48	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	00	N
172	20250401	141035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	220	2	3.31	76336170	11176	75.46	6650	6890	6650	8640	4660	6650	6830.37	0.56	7230	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	700	9.90	0.56	12	0.11	694.00	12235.00	12480	20240508	-44.95	6200	20241202	10.81	8900	-22.81	20250107	6610	3.93	20250328	12480	-44.95	20240508	6200	10.81	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	00	N
173	20250401	131036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	200	2	3.01	67337600	9863	66.60	6650	6890	6650	8640	4660	6650	6827.29	0.56	6541	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	698	9.87	0.56	12	0.10	694.00	12235.00	12480	20240508	-45.11	6200	20241202	10.48	8900	-23.03	20250107	6610	3.63	20250328	12480	-45.11	20240508	6200	10.48	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	00	N
174	20250401	121037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6860	210	2	3.16	65782830	9636	65.06	6650	6890	6650	8640	4660	6650	6826.78	0.56	6464	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	699	9.88	0.56	12	0.09	694.00	12235.00	12480	20240508	-45.03	6200	20241202	10.65	8900	-22.92	20250107	6610	3.78	20250328	12480	-45.03	20240508	6200	10.65	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	00	N
175	20250401	111023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6840	190	2	2.86	48521870	7121	48.08	6650	6880	6650	8640	4660	6650	6813.91	0.56	4544	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	697	9.86	0.56	12	0.07	694.00	12235.00	12480	20240508	-45.19	6200	20241202	10.32	8900	-23.15	20250107	6610	3.48	20250328	12480	-45.19	20240508	6200	10.32	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	00	N
176	20250401	101021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6740	90	2	1.35	10363890	1533	10.35	6650	6830	6650	8640	4660	6650	6760.53	0.56	-6	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	686	9.71	0.55	12	0.02	694.00	12235.00	12480	20240508	-45.99	6200	20241202	8.71	8900	-24.27	20250107	6610	1.97	20250328	12480	-45.99	20240508	6200	8.71	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	00	N
177	20250401	091021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6830	180	2	2.71	1227320	183	1.24	6650	6830	6650	8640	4660	6650	6706.67	0.56	36	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	696	9.84	0.56	12	0.00	694.00	12235.00	12480	20240508	-45.27	6200	20241202	10.16	8900	-23.26	20250107	6610	3.33	20250328	12480	-45.27	20240508	6200	10.16	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History