KissMeData/258830/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	161003	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240402	0.00	412	20240402	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240415	412	0.00	20240415	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
3	20250414	151012	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240402	0.00	412	20240402	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240415	412	0.00	20240415	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
4	20250414	141011	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240402	0.00	412	20240402	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240415	412	0.00	20240415	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
5	20250414	131009	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240402	0.00	412	20240402	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240415	412	0.00	20240415	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
6	20250414	121012	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240402	0.00	412	20240402	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240415	412	0.00	20240415	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
7	20250414	111006	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240402	0.00	412	20240402	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240415	412	0.00	20240415	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
8	20250414	101009	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240402	0.00	412	20240402	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240415	412	0.00	20240415	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
9	20250414	091009	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240402	0.00	412	20240402	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240415	412	0.00	20240415	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
10	20250411	160959	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240401	0.00	412	20240401	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
11	20250411	151008	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240401	0.00	412	20240401	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
12	20250411	141006	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240401	0.00	412	20240401	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
13	20250411	131008	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240401	0.00	412	20240401	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
14	20250411	121009	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240401	0.00	412	20240401	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
15	20250411	111008	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240401	0.00	412	20240401	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
16	20250411	101010	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240401	0.00	412	20240401	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
17	20250411	091014	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.32	1.06	12	0.00	-1291.00	388.00	412	20240401	0.00	412	20240401	0.00	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
18	20250410	161002	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	324	20240329	27.16	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
19	20250410	151007	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	324	20240329	27.16	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
20	20250410	141003	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	324	20240329	27.16	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
21	20250410	131002	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	324	20240329	27.16	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
22	20250410	121003	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	324	20240329	27.16	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
23	20250410	111002	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	324	20240329	27.16	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
24	20250410	101004	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	324	20240329	27.16	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
25	20250410	091006	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	324	20240329	27.16	412	0.00	20250102	412	0.00	20250102	412	0.00	20240411	412	0.00	20240411	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
26	20250409	160957	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240409	412	0.00	20240409	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
27	20250409	150802	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240409	412	0.00	20240409	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
28	20250409	140955	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240409	412	0.00	20240409	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
29	20250409	130951	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240409	412	0.00	20240409	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
30	20250409	120953	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240409	412	0.00	20240409	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
31	20250409	110950	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240409	412	0.00	20240409	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
32	20250409	100956	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240409	412	0.00	20240409	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
33	20250409	091000	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240409	412	0.00	20240409	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
34	20250408	160943	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
35	20250408	150951	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
36	20250408	140948	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
37	20250408	130945	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
38	20250408	120950	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
39	20250408	110947	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
40	20250408	100948	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
41	20250408	090950	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
42	20250407	160937	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
43	20250407	150944	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
44	20250407	140942	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
45	20250407	130940	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
46	20250407	120939	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
47	20250407	110940	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
48	20250407	100940	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
49	20250407	090942	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.96	1.35	12	0.00	-430.00	305.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240408	412	0.00	20240408	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
50	20250404	160937	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240404	412	0.00	20240404	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
51	20250404	150946	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240404	412	0.00	20240404	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
52	20250404	140949	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240404	412	0.00	20240404	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
53	20250404	130946	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240404	412	0.00	20240404	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
54	20250404	120940	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240404	412	0.00	20240404	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
55	20250404	110945	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240404	412	0.00	20240404	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
56	20250404	100944	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240404	412	0.00	20240404	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
57	20250404	090948	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240404	412	0.00	20240404	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
58	20250403	160928	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240403	412	0.00	20240403	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
59	20250403	150936	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240403	412	0.00	20240403	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
60	20250403	140935	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240403	412	0.00	20240403	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
61	20250403	130934	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240403	412	0.00	20240403	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
62	20250403	120932	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240403	412	0.00	20240403	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
63	20250403	110935	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240403	412	0.00	20240403	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
64	20250403	100936	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240403	412	0.00	20240403	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
65	20250403	090939	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240403	412	0.00	20240403	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
66	20250402	160915	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240402	412	0.00	20240402	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
67	20250402	150916	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240402	412	0.00	20240402	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
68	20250402	140918	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240402	412	0.00	20240402	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
69	20250402	130919	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240402	412	0.00	20240402	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
70	20250402	120917	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240402	412	0.00	20240402	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
71	20250402	110918	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240402	412	0.00	20240402	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
72	20250402	100916	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240402	412	0.00	20240402	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
73	20250402	090924	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240402	412	0.00	20240402	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
74	20250401	160925	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240401	412	0.00	20240401	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
75	20250401	150923	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240401	412	0.00	20240401	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
76	20250401	140924	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240401	412	0.00	20240401	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
77	20250401	130924	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240401	412	0.00	20240401	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
78	20250401	120925	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240401	412	0.00	20240401	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
79	20250401	110912	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240401	412	0.00	20240401	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
80	20250401	100910	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240401	412	0.00	20240401	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N
81	20250401	090911	58	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	2.30	0	0	412	412	412	412	412	412	412	56	123	100	0	1	1	55786351	230	-0.99	1.32	12	0.00	-417.00	313.00	422	20240329	-2.37	322	20240328	27.95	412	0.00	20250102	412	0.00	20250102	412	0.00	20240401	412	0.00	20240401	0.00	Y	258830	100	55 억		1283619	N	N	0	N	00	N