KissMeData/281820/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

38 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	161024	55	60.00	KOSPI	신저가	의료·정밀기기	N	N	N	Y	60	N	24650	-700	5	-2.76	8538039500	340147	150.84	26250	26500	24250	32950	17750	25350	25101.03	14.26	-78447	26416	25882	25116	24582	23816	26150	24850	104	7600	500	17740	50	1	20690323	5100	9.76	1.00	12	1.64	2526.00	24538.00	59000	20240711	-58.22	24250	20250414	1.65	41400	-40.46	20250218	24250	1.65	20250414	59000	-58.22	20240711	24250	1.65	20250414	0.75	Y	281820	500	104 억	2949417	N	N	7040	N	N
3	20250414	151033	55	60.00	KOSPI	신저가	의료·정밀기기	N	N	N	Y	60	N	24450	-900	5	-3.55	8111986050	322807	143.15	26250	26500	24250	32950	17750	25350	25129.52	14.26	-79351	26416	25882	25116	24582	23816	26150	24850	104	7600	500	17740	50	1	20690323	5059	9.68	1.00	12	1.56	2526.00	24538.00	59000	20240711	-58.56	24250	20250414	0.82	41400	-40.94	20250218	24250	0.82	20250414	59000	-58.56	20240711	24250	0.82	20250414	0.75	Y	281820	500	104 억	2949417	N	N	9004	N	N
4	20250414	141032	55	60.00	KOSPI	신저가	의료·정밀기기	N	N	N	Y	60	N	24400	-950	5	-3.75	6987031500	276954	122.82	26250	26500	24250	32950	17750	25350	25228.13	14.26	-85142	26416	25882	25116	24582	23816	26150	24850	104	7600	500	17740	50	1	20690323	5048	9.66	0.99	12	1.34	2526.00	24538.00	59000	20240711	-58.64	24250	20250414	0.62	41400	-41.06	20250218	24250	0.62	20250414	59000	-58.64	20240711	24250	0.62	20250414	0.75	Y	281820	500	104 억	2949417	N	N	9004	N	N
5	20250414	131030	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	24650	-700	5	-2.76	5485988325	215479	95.56	26250	26500	24500	32950	17750	25350	25459.50	14.26	-76847	26416	25882	25116	24582	23816	26150	24850	104	7600	500	17740	50	1	20690323	5100	9.76	1.00	12	1.04	2526.00	24538.00	59000	20240711	-58.22	24300	20250409	1.44	41400	-40.46	20250218	24300	1.44	20250409	59000	-58.22	20240711	24300	1.44	20250409	0.75	Y	281820	500	104 억	2949417	N	N	9004	N	N
6	20250414	121033	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	24950	-400	5	-1.58	4303547725	167684	74.36	26250	26500	24800	32950	17750	25350	25664.63	14.26	-69955	26416	25882	25116	24582	23816	26150	24850	104	7600	500	17740	50	1	20690323	5162	9.88	1.02	12	0.81	2526.00	24538.00	59000	20240711	-57.71	24300	20250409	2.67	41400	-39.73	20250218	24300	2.67	20250409	59000	-57.71	20240711	24300	2.67	20250409	0.75	Y	281820	500	104 억	2949417	N	N	9004	N	N
7	20250414	111027	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25000	-350	5	-1.38	3865926250	150195	66.61	26250	26500	24800	32950	17750	25350	25739.38	14.26	-64317	26416	25882	25116	24582	23816	26150	24850	104	7600	500	17740	50	1	20690323	5173	9.90	1.02	12	0.73	2526.00	24538.00	59000	20240711	-57.63	24300	20250409	2.88	41400	-39.61	20250218	24300	2.88	20250409	59000	-57.63	20240711	24300	2.88	20250409	0.75	Y	281820	500	104 억	2949417	N	N	9004	N	N
8	20250414	101030	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25600	250	2	0.99	2591867100	99598	44.17	26250	26500	25500	32950	17750	25350	26023.28	14.26	-46770	26416	25882	25116	24582	23816	26150	24850	104	7600	500	17740	50	1	20690323	5297	10.13	1.04	12	0.48	2526.00	24538.00	59000	20240711	-56.61	24300	20250409	5.35	41400	-38.16	20250218	24300	5.35	20250409	59000	-56.61	20240711	24300	5.35	20250409	0.75	Y	281820	500	104 억	2949417	N	N	9004	N	N
9	20250414	091030	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26200	850	2	3.35	610075050	23344	10.35	26250	26350	25850	32950	17750	25350	26134.13	14.26	-5419	26416	25882	25116	24582	23816	26150	24850	104	7600	500	17740	50	1	20690323	5421	10.37	1.07	12	0.11	2526.00	24538.00	59000	20240711	-55.59	24300	20250409	7.82	41400	-36.71	20250218	24300	7.82	20250409	59000	-55.59	20240711	24300	7.82	20250409	0.75	Y	281820	500	104 억	2949417	N	N	9004	N	N
10	20250411	161019	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25350	-350	5	-1.36	5623189275	225501	126.31	25100	25650	24350	33400	18000	25700	24933.94	13.96	56239	28466	27082	26316	24932	24166	26700	24550	104	7700	500	17990	50	1	20690323	5245	10.04	1.03	12	1.09	2526.00	24538.00	59000	20240711	-57.03	24300	20250409	4.32	41400	-38.77	20250218	24300	4.32	20250409	59000	-57.03	20240711	24300	4.32	20250409	0.74	Y	281820	500	104 억	2887431	N	N	9004	N	N
11	20250411	151029	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25150	-550	5	-2.14	5217446425	209448	117.32	25100	25650	24350	33400	18000	25700	24910.46	13.96	55066	28466	27082	26316	24932	24166	26700	24550	104	7700	500	17990	50	1	20690323	5204	9.96	1.02	12	1.01	2526.00	24538.00	59000	20240711	-57.37	24300	20250409	3.50	41400	-39.25	20250218	24300	3.50	20250409	59000	-57.37	20240711	24300	3.50	20250409	0.74	Y	281820	500	104 억	2887431	N	N	622	N	N
12	20250411	141027	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	24950	-750	5	-2.92	3439688675	138156	77.38	25100	25650	24350	33400	18000	25700	24897.14	13.96	29363	28466	27082	26316	24932	24166	26700	24550	104	7700	500	17990	50	1	20690323	5162	9.88	1.02	12	0.67	2526.00	24538.00	59000	20240711	-57.71	24300	20250409	2.67	41400	-39.73	20250218	24300	2.67	20250409	59000	-57.71	20240711	24300	2.67	20250409	0.74	Y	281820	500	104 억	2887431	N	N	622	N	N
13	20250411	131029	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25550	-150	5	-0.58	2613799575	105402	59.04	25100	25550	24350	33400	18000	25700	24798.39	13.96	21714	28466	27082	26316	24932	24166	26700	24550	104	7700	500	17990	50	1	20690323	5286	10.11	1.04	12	0.51	2526.00	24538.00	59000	20240711	-56.69	24300	20250409	5.14	41400	-38.29	20250218	24300	5.14	20250409	59000	-56.69	20240711	24300	5.14	20250409	0.74	Y	281820	500	104 억	2887431	N	N	622	N	N
14	20250411	121030	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25200	-500	5	-1.95	2346959875	94894	53.15	25100	25350	24350	33400	18000	25700	24732.44	13.96	17119	28466	27082	26316	24932	24166	26700	24550	104	7700	500	17990	50	1	20690323	5214	9.98	1.03	12	0.46	2526.00	24538.00	59000	20240711	-57.29	24300	20250409	3.70	41400	-39.13	20250218	24300	3.70	20250409	59000	-57.29	20240711	24300	3.70	20250409	0.74	Y	281820	500	104 억	2887431	N	N	622	N	N
15	20250411	111029	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	24700	-1000	5	-3.89	1928468675	78200	43.80	25100	25350	24350	33400	18000	25700	24660.72	13.96	6314	28466	27082	26316	24932	24166	26700	24550	104	7700	500	17990	50	1	20690323	5111	9.78	1.01	12	0.38	2526.00	24538.00	59000	20240711	-58.14	24300	20250409	1.65	41400	-40.34	20250218	24300	1.65	20250409	59000	-58.14	20240711	24300	1.65	20250409	0.74	Y	281820	500	104 억	2887431	N	N	622	N	N
16	20250411	101032	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	24450	-1250	5	-4.86	1149377500	46560	26.08	25100	25350	24350	33400	18000	25700	24685.94	13.96	-4775	28466	27082	26316	24932	24166	26700	24550	104	7700	500	17990	50	1	20690323	5059	9.68	1.00	12	0.23	2526.00	24538.00	59000	20240711	-58.56	24300	20250409	0.62	41400	-40.94	20250218	24300	0.62	20250409	59000	-58.56	20240711	24300	0.62	20250409	0.74	Y	281820	500	104 억	2887431	N	N	622	N	N
17	20250411	091035	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25200	-500	5	-1.95	177345450	7069	3.96	25100	25350	24850	33400	18000	25700	25087.77	13.96	926	28466	27082	26316	24932	24166	26700	24550	104	7700	500	17990	50	1	20690323	5214	9.98	1.03	12	0.03	2526.00	24538.00	59000	20240711	-57.29	24300	20250409	3.70	41400	-39.13	20250218	24300	3.70	20250409	59000	-57.29	20240711	24300	3.70	20250409	0.74	Y	281820	500	104 억	2887431	N	N	622	N	N
18	20250410	161023	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25700	850	2	3.42	4660022425	178534	132.77	27700	27700	25550	32300	17400	24850	26101.86	13.78	34116	27216	26032	25166	23982	23116	25600	23550	104	7450	500	17390	50	1	20690323	5317	10.17	1.05	12	0.86	2526.00	24538.00	59000	20240711	-56.44	24300	20250409	5.76	41400	-37.92	20250218	24300	5.76	20250409	59000	-56.44	20240711	24300	5.76	20250409	0.76	N	281820	500	104 억	2851447	N	N	621	N	N
19	20250410	151028	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25700	850	2	3.42	4141324200	158300	117.72	27700	27700	25600	32300	17400	24850	26161.24	13.78	25947	27216	26032	25166	23982	23116	25600	23550	104	7450	500	17390	50	1	20690323	5317	10.17	1.05	12	0.77	2526.00	24538.00	59000	20240711	-56.44	24300	20250409	5.76	41400	-37.92	20250218	24300	5.76	20250409	59000	-56.44	20240711	24300	5.76	20250409	0.76	N	281820	500	104 억	2851447	N	N	35877	N	N
20	20250410	141024	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26050	1200	2	4.83	2522974925	95586	71.08	27700	27700	25750	32300	17400	24850	26394.82	13.78	10759	27216	26032	25166	23982	23116	25600	23550	104	7450	500	17390	50	1	20690323	5390	10.31	1.06	12	0.46	2526.00	24538.00	59000	20240711	-55.85	24300	20250409	7.20	41400	-37.08	20250218	24300	7.20	20250409	59000	-55.85	20240711	24300	7.20	20250409	0.76	N	281820	500	104 억	2851447	N	N	35877	N	N
21	20250410	131023	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26000	1150	2	4.63	1848705425	69629	51.78	27700	27700	25750	32300	17400	24850	26550.80	13.78	-1794	27216	26032	25166	23982	23116	25600	23550	104	7450	500	17390	50	1	20690323	5379	10.29	1.06	12	0.34	2526.00	24538.00	59000	20240711	-55.93	24300	20250409	7.00	41400	-37.20	20250218	24300	7.00	20250409	59000	-55.93	20240711	24300	7.00	20250409	0.76	N	281820	500	104 억	2851447	N	N	35877	N	N
22	20250410	121024	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26600	1750	2	7.04	1274484775	47649	35.43	27700	27700	26200	32300	17400	24850	26747.36	13.78	-2690	27216	26032	25166	23982	23116	25600	23550	104	7450	500	17390	50	1	20690323	5504	10.53	1.08	12	0.23	2526.00	24538.00	59000	20240711	-54.92	24300	20250409	9.47	41400	-35.75	20250218	24300	9.47	20250409	59000	-54.92	20240711	24300	9.47	20250409	0.76	N	281820	500	104 억	2851447	N	N	35877	N	N
23	20250410	111023	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26600	1750	2	7.04	1027393875	38340	28.51	27700	27700	26200	32300	17400	24850	26796.92	13.78	-4814	27216	26032	25166	23982	23116	25600	23550	104	7450	500	17390	50	1	20690323	5504	10.53	1.08	12	0.19	2526.00	24538.00	59000	20240711	-54.92	24300	20250409	9.47	41400	-35.75	20250218	24300	9.47	20250409	59000	-54.92	20240711	24300	9.47	20250409	0.76	N	281820	500	104 억	2851447	N	N	35877	N	N
24	20250410	101025	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26350	1500	2	6.04	692066800	25683	19.10	27700	27700	26200	32300	17400	24850	26946.49	13.78	-6712	27216	26032	25166	23982	23116	25600	23550	104	7450	500	17390	50	1	20690323	5452	10.43	1.07	12	0.12	2526.00	24538.00	59000	20240711	-55.34	24300	20250409	8.44	41400	-36.35	20250218	24300	8.44	20250409	59000	-55.34	20240711	24300	8.44	20250409	0.76	N	281820	500	104 억	2851447	N	N	35877	N	N
25	20250410	091027	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26800	1950	2	7.85	306627950	11221	8.34	27700	27700	26800	32300	17400	24850	27326.26	13.78	-4712	27216	26032	25166	23982	23116	25600	23550	104	7450	500	17390	50	1	20690323	5545	10.61	1.09	12	0.05	2526.00	24538.00	59000	20240711	-54.58	24300	20250409	10.29	41400	-35.27	20250218	24300	10.29	20250409	59000	-54.58	20240711	24300	10.29	20250409	0.76	N	281820	500	104 억	2851447	N	N	35877	N	N
26	20250409	161018	55	60.00	KOSPI	신저가	의료·정밀기기	N	N	N	Y	60	N	24850	-1400	5	-5.33	3371860225	134470	145.04	25400	26350	24300	34100	18400	26250	25075.32	13.70	16142	29016	27632	26616	25232	24216	27125	24725	104	7850	500	18370	50	1	20690323	5142	9.84	1.01	12	0.65	2526.00	24538.00	59000	20240711	-57.88	24300	20250409	2.26	41400	-39.98	20250218	24300	2.26	20250409	59000	-57.88	20240711	24300	2.26	20250409	0.77	Y	281820	500	104 억	2834584	N	N	35877	N	N
27	20250409	150823	55	60.00	KOSPI	신저가	의료·정밀기기	N	N	N	Y	60	N	24550	-1700	5	-6.48	3026488000	120396	129.86	25400	26350	24300	34100	18400	26250	25137.77	13.70	10667	29016	27632	26616	25232	24216	27125	24725	104	7850	500	18370	50	1	20690323	5079	9.72	1.00	12	0.58	2526.00	24538.00	59000	20240711	-58.39	24300	20250409	1.03	41400	-40.70	20250218	24300	1.03	20250409	59000	-58.39	20240711	24300	1.03	20250409	0.77	Y	281820	500	104 억	2834584	N	N	3757	N	N
28	20250409	141015	55	60.00	KOSPI	신저가	의료·정밀기기	N	N	N	Y	60	N	25100	-1150	5	-4.38	1587983850	62090	66.97	25400	26350	25100	34100	18400	26250	25575.51	13.70	-8559	29016	27632	26616	25232	24216	27125	24725	104	7850	500	18370	50	1	20690323	5193	9.94	1.02	12	0.30	2526.00	24538.00	59000	20240711	-57.46	25100	20250409	0.00	41400	-39.37	20250218	25100	0.00	20250409	59000	-57.46	20240711	25100	0.00	20250409	0.77	Y	281820	500	104 억	2834584	N	N	3757	N	N
29	20250409	131011	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25450	-800	5	-3.05	1227049050	47790	51.55	25400	26350	25350	34100	18400	26250	25675.84	13.70	-3973	29016	27632	26616	25232	24216	27125	24725	104	7850	500	18370	50	1	20690323	5266	10.08	1.04	12	0.23	2526.00	24538.00	59000	20240711	-56.86	25150	20241220	1.19	41400	-38.53	20250218	25350	0.39	20250409	59000	-56.86	20240711	25150	1.19	20241220	0.77	Y	281820	500	104 억	2834584	N	N	3757	N	N
30	20250409	121013	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25800	-450	5	-1.71	939414000	36560	39.43	25400	26350	25350	34100	18400	26250	25695.12	13.70	-2961	29016	27632	26616	25232	24216	27125	24725	104	7850	500	18370	50	1	20690323	5338	10.21	1.05	12	0.18	2526.00	24538.00	59000	20240711	-56.27	25150	20241220	2.58	41400	-37.68	20250218	25350	1.78	20250409	59000	-56.27	20240711	25150	2.58	20241220	0.77	Y	281820	500	104 억	2834584	N	N	3757	N	N
31	20250409	111010	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25900	-350	5	-1.33	788737350	30723	33.14	25400	26350	25350	34100	18400	26250	25672.52	13.70	-4024	29016	27632	26616	25232	24216	27125	24725	104	7850	500	18370	50	1	20690323	5359	10.25	1.06	12	0.15	2526.00	24538.00	59000	20240711	-56.10	25150	20241220	2.98	41400	-37.44	20250218	25350	2.17	20250409	59000	-56.10	20240711	25150	2.98	20241220	0.77	Y	281820	500	104 억	2834584	N	N	3757	N	N
32	20250409	101017	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25900	-350	5	-1.33	589044950	22942	24.75	25400	26350	25350	34100	18400	26250	25675.37	13.70	-2952	29016	27632	26616	25232	24216	27125	24725	104	7850	500	18370	50	1	20690323	5359	10.25	1.06	12	0.11	2526.00	24538.00	59000	20240711	-56.10	25150	20241220	2.98	41400	-37.44	20250218	25350	2.17	20250409	59000	-56.10	20240711	25150	2.98	20241220	0.77	Y	281820	500	104 억	2834584	N	N	3757	N	N
33	20250409	091021	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	25750	-500	5	-1.90	184734250	7201	7.77	25400	26100	25400	34100	18400	26250	25653.89	13.70	-940	29016	27632	26616	25232	24216	27125	24725	104	7850	500	18370	50	1	20690323	5328	10.19	1.05	12	0.03	2526.00	24538.00	59000	20240711	-56.36	25150	20241220	2.39	41400	-37.80	20250218	25400	1.38	20250409	59000	-56.36	20240711	25150	2.39	20241220	0.77	Y	281820	500	104 억	2834584	N	N	3757	N	N
34	20250408	161003	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26250	-450	5	-1.69	2452953200	92713	113.84	28000	28000	25600	34700	18700	26700	26457.74	13.65	10651	29366	28032	27316	25982	25266	27675	25625	104	8000	500	18690	50	1	20690323	5431	10.39	1.07	12	0.45	2526.00	24538.00	59000	20240711	-55.51	25150	20241220	4.37	41400	-36.59	20250218	25600	2.54	20250408	59000	-55.51	20240711	25150	4.37	20241220	0.79	Y	281820	500	104 억	2824788	N	N	3757	N	N
35	20250408	151011	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26000	-700	5	-2.62	2125200700	80076	98.32	28000	28000	25750	34700	18700	26700	26539.80	13.65	6762	29366	28032	27316	25982	25266	27675	25625	104	8000	500	18690	50	1	20690323	5379	10.29	1.06	12	0.39	2526.00	24538.00	59000	20240711	-55.93	25150	20241220	3.38	41400	-37.20	20250218	25750	0.97	20250408	59000	-55.93	20240711	25150	3.38	20241220	0.79	Y	281820	500	104 억	2824788	N	N	3535	N	N
36	20250408	141008	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26050	-650	5	-2.43	1532777050	57233	70.27	28000	28000	25900	34700	18700	26700	26781.35	13.65	-3900	29366	28032	27316	25982	25266	27675	25625	104	8000	500	18690	50	1	20690323	5390	10.31	1.06	12	0.28	2526.00	24538.00	59000	20240711	-55.85	25150	20241220	3.58	41400	-37.08	20250218	25850	0.77	20250102	59000	-55.85	20240711	25150	3.58	20241220	0.79	Y	281820	500	104 억	2824788	N	N	3535	N	N
37	20250408	131005	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26450	-250	5	-0.94	1046668700	38610	47.41	28000	28000	26350	34700	18700	26700	27108.75	13.65	-11171	29366	28032	27316	25982	25266	27675	25625	104	8000	500	18690	50	1	20690323	5473	10.47	1.08	12	0.19	2526.00	24538.00	59000	20240711	-55.17	25150	20241220	5.17	41400	-36.11	20250218	25850	2.32	20250102	59000	-55.17	20240711	25150	5.17	20241220	0.79	Y	281820	500	104 억	2824788	N	N	3535	N	N
38	20250408	121010	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26900	200	2	0.75	790951350	29027	35.64	28000	28000	26800	34700	18700	26700	27248.81	13.65	-10333	29366	28032	27316	25982	25266	27675	25625	104	8000	500	18690	50	1	20690323	5566	10.65	1.10	12	0.14	2526.00	24538.00	59000	20240711	-54.41	25150	20241220	6.96	41400	-35.02	20250218	25850	4.06	20250102	59000	-54.41	20240711	25150	6.96	20241220	0.79	Y	281820	500	104 억	2824788	N	N	3535	N	N
39	20250408	111007	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	27050	350	2	1.31	649109050	23766	29.18	28000	28000	26900	34700	18700	26700	27312.51	13.65	-8546	29366	28032	27316	25982	25266	27675	25625	104	8000	500	18690	50	1	20690323	5597	10.71	1.10	12	0.11	2526.00	24538.00	59000	20240711	-54.15	25150	20241220	7.55	41400	-34.66	20250218	25850	4.64	20250102	59000	-54.15	20240711	25150	7.55	20241220	0.79	Y	281820	500	104 억	2824788	N	N	3535	N	N
40	20250408	101008	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26900	200	2	0.75	482775750	17629	21.65	28000	28000	26900	34700	18700	26700	27385.32	13.65	-6421	29366	28032	27316	25982	25266	27675	25625	104	8000	500	18690	50	1	20690323	5566	10.65	1.10	12	0.09	2526.00	24538.00	59000	20240711	-54.41	25150	20241220	6.96	41400	-35.02	20250218	25850	4.06	20250102	59000	-54.41	20240711	25150	6.96	20241220	0.79	Y	281820	500	104 억	2824788	N	N	3535	N	N
41	20250408	091011	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	27600	900	2	3.37	121220950	4378	5.38	28000	28000	27350	34700	18700	26700	27688.66	13.65	-1927	29366	28032	27316	25982	25266	27675	25625	104	8000	500	18690	50	1	20690323	5711	10.93	1.12	12	0.02	2526.00	24538.00	59000	20240711	-53.22	25150	20241220	9.74	41400	-33.33	20250218	25850	6.77	20250102	59000	-53.22	20240711	25150	9.74	20241220	0.79	Y	281820	500	104 억	2824788	N	N	3535	N	N
42	20250407	160957	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26700	-2900	5	-9.80	2218849350	81443	75.73	27850	28650	26600	38450	20750	29600	27246.49	13.58	10669	32500	31050	30050	28600	27600	30550	28100	104	8850	500	20720	50	1	20690323	5524	10.57	1.09	12	0.39	2526.00	24538.00	59000	20240711	-54.75	25150	20241220	6.16	41400	-35.51	20250218	25850	3.29	20250102	59000	-54.75	20240711	25150	6.16	20241220	0.79	Y	281820	500	104 억	2810180	N	N	3535	N	N
43	20250407	151004	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26950	-2650	5	-8.95	2026822750	74275	69.07	27850	28650	26600	38450	20750	29600	27288.09	13.58	10093	32500	31050	30050	28600	27600	30550	28100	104	8850	500	20720	50	1	20690323	5576	10.67	1.10	12	0.36	2526.00	24538.00	59000	20240711	-54.32	25150	20241220	7.16	41400	-34.90	20250218	25850	4.26	20250102	59000	-54.32	20240711	25150	7.16	20241220	0.79	Y	281820	500	104 억	2810180	N	N	8131	N	N
44	20250407	141001	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	26800	-2800	5	-9.46	1563421250	57014	53.02	27850	28650	26650	38450	20750	29600	27421.71	13.58	5723	32500	31050	30050	28600	27600	30550	28100	104	8850	500	20720	50	1	20690323	5545	10.61	1.09	12	0.28	2526.00	24538.00	59000	20240711	-54.58	25150	20241220	6.56	41400	-35.27	20250218	25850	3.68	20250102	59000	-54.58	20240711	25150	6.56	20241220	0.79	Y	281820	500	104 억	2810180	N	N	8131	N	N
45	20250407	131000	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	27300	-2300	5	-7.77	1146604300	41564	38.65	27850	28650	27000	38450	20750	29600	27586.48	13.58	4373	32500	31050	30050	28600	27600	30550	28100	104	8850	500	20720	50	1	20690323	5648	10.81	1.11	12	0.20	2526.00	24538.00	59000	20240711	-53.73	25150	20241220	8.55	41400	-34.06	20250218	25850	5.61	20250102	59000	-53.73	20240711	25150	8.55	20241220	0.79	Y	281820	500	104 억	2810180	N	N	8131	N	N
46	20250407	120958	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	27500	-2100	5	-7.09	989311150	35814	33.30	27850	28650	27000	38450	20750	29600	27623.59	13.58	3238	32500	31050	30050	28600	27600	30550	28100	104	8850	500	20720	50	1	20690323	5690	10.89	1.12	12	0.17	2526.00	24538.00	59000	20240711	-53.39	25150	20241220	9.34	41400	-33.57	20250218	25850	6.38	20250102	59000	-53.39	20240711	25150	9.34	20241220	0.79	Y	281820	500	104 억	2810180	N	N	8131	N	N
47	20250407	111000	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	27650	-1950	5	-6.59	866430950	31348	29.15	27850	28650	27000	38450	20750	29600	27639.11	13.58	2685	32500	31050	30050	28600	27600	30550	28100	104	8850	500	20720	50	1	20690323	5721	10.95	1.13	12	0.15	2526.00	24538.00	59000	20240711	-53.14	25150	20241220	9.94	41400	-33.21	20250218	25850	6.96	20250102	59000	-53.14	20240711	25150	9.94	20241220	0.79	Y	281820	500	104 억	2810180	N	N	8131	N	N
48	20250407	101000	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	27300	-2300	5	-7.77	621282900	22439	20.87	27850	28650	27000	38450	20750	29600	27687.64	13.58	2631	32500	31050	30050	28600	27600	30550	28100	104	8850	500	20720	50	1	20690323	5648	10.81	1.11	12	0.11	2526.00	24538.00	59000	20240711	-53.73	25150	20241220	8.55	41400	-34.06	20250218	25850	5.61	20250102	59000	-53.73	20240711	25150	8.55	20241220	0.79	Y	281820	500	104 억	2810180	N	N	8131	N	N
49	20250407	091001	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	28250	-1350	5	-4.56	204047850	7399	6.88	27850	28650	27000	38450	20750	29600	27577.76	13.58	724	32500	31050	30050	28600	27600	30550	28100	104	8850	500	20720	50	1	20690323	5845	11.18	1.15	12	0.04	2526.00	24538.00	59000	20240711	-52.12	25150	20241220	12.33	41400	-31.76	20250218	25850	9.28	20250102	59000	-52.12	20240711	25150	12.33	20241220	0.79	Y	281820	500	104 억	2810180	N	N	8131	N	N
50	20250404	160957	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	29600	-2250	5	-7.06	3231506850	107541	283.14	31100	31500	29050	41400	22300	31850	30049.10	13.60	-20877	32883	32366	31783	31266	30683	32625	31525	104	9550	500	22290	50	1	20690323	6124	11.72	1.21	12	0.52	2526.00	24538.00	59000	20240711	-49.83	25150	20241220	17.69	41400	-28.50	20250218	25850	14.51	20250102	59000	-49.83	20240711	25150	17.69	20241220	0.80	Y	281820	500	104 억	2814737	N	N	8131	N	N
51	20250404	151006	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	29450	-2400	5	-7.54	3101527850	103139	271.55	31100	31500	29050	41400	22300	31850	30071.34	13.60	-20390	32883	32366	31783	31266	30683	32625	31525	104	9550	500	22290	50	1	20690323	6093	11.66	1.20	12	0.50	2526.00	24538.00	59000	20240711	-50.08	25150	20241220	17.10	41400	-28.86	20250218	25850	13.93	20250102	59000	-50.08	20240711	25150	17.10	20241220	0.80	Y	281820	500	104 억	2814737	N	N	2380	N	N
52	20250404	141009	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	29150	-2700	5	-8.48	2514562775	83119	218.84	31100	31500	29150	41400	22300	31850	30252.56	13.60	-21629	32883	32366	31783	31266	30683	32625	31525	104	9550	500	22290	50	1	20690323	6031	11.54	1.19	12	0.40	2526.00	24538.00	59000	20240711	-50.59	25150	20241220	15.90	41400	-29.59	20250218	25850	12.77	20250102	59000	-50.59	20240711	25150	15.90	20241220	0.80	Y	281820	500	104 억	2814737	N	N	2380	N	N
53	20250404	131007	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	29550	-2300	5	-7.22	2122473250	69756	183.66	31100	31500	29500	41400	22300	31850	30427.11	13.60	-20132	32883	32366	31783	31266	30683	32625	31525	104	9550	500	22290	50	1	20690323	6114	11.70	1.20	12	0.34	2526.00	24538.00	59000	20240711	-49.92	25150	20241220	17.50	41400	-28.62	20250218	25850	14.31	20250102	59000	-49.92	20240711	25150	17.50	20241220	0.80	Y	281820	500	104 억	2814737	N	N	2380	N	N
54	20250404	121000	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	29850	-2000	5	-6.28	1671734750	54563	143.65	31100	31500	29850	41400	22300	31850	30638.61	13.60	-17160	32883	32366	31783	31266	30683	32625	31525	104	9550	500	22290	50	1	20690323	6176	11.82	1.22	12	0.26	2526.00	24538.00	59000	20240711	-49.41	25150	20241220	18.69	41400	-27.90	20250218	25850	15.47	20250102	59000	-49.41	20240711	25150	18.69	20241220	0.80	Y	281820	500	104 억	2814737	N	N	2380	N	N
55	20250404	111005	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	31100	-750	5	-2.35	1169840550	38098	100.31	31100	31500	30400	41400	22300	31850	30706.09	13.60	-14239	32883	32366	31783	31266	30683	32625	31525	104	9550	500	22290	50	1	20690323	6435	12.31	1.27	12	0.18	2526.00	24538.00	59000	20240711	-47.29	25150	20241220	23.66	41400	-24.88	20250218	25850	20.31	20250102	59000	-47.29	20240711	25150	23.66	20241220	0.80	Y	281820	500	104 억	2814737	N	N	2380	N	N
56	20250404	101004	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	30650	-1200	5	-3.77	742942500	24205	63.73	31100	31500	30400	41400	22300	31850	30693.76	13.60	-10056	32883	32366	31783	31266	30683	32625	31525	104	9550	500	22290	50	1	20690323	6342	12.13	1.25	12	0.12	2526.00	24538.00	59000	20240711	-48.05	25150	20241220	21.87	41400	-25.97	20250218	25850	18.57	20250102	59000	-48.05	20240711	25150	21.87	20241220	0.80	Y	281820	500	104 억	2814737	N	N	2380	N	N
57	20250404	091009	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	30700	-1150	5	-3.61	108764800	3543	9.33	31100	31500	30500	41400	22300	31850	30698.50	13.60	-1840	32883	32366	31783	31266	30683	32625	31525	104	9550	500	22290	50	1	20690323	6352	12.15	1.25	12	0.02	2526.00	24538.00	59000	20240711	-47.97	25150	20241220	22.07	41400	-25.85	20250218	25850	18.76	20250102	59000	-47.97	20240711	25150	22.07	20241220	0.80	Y	281820	500	104 억	2814737	N	N	2380	N	N
58	20250403	160948	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	31850	-800	5	-2.45	1209205000	37982	61.78	31400	32300	31200	42400	22900	32650	31836.26	13.59	4291	33883	33266	32783	32166	31683	33025	31925	104	9750	500	22850	50	1	20690323	6590	12.61	1.30	12	0.18	2526.00	24538.00	59000	20240711	-46.02	25150	20241220	26.64	41400	-23.07	20250218	25850	23.21	20250102	59000	-46.02	20240711	25150	26.64	20241220	0.77	Y	281820	500	104 억	2811342	N	N	2372	N	N
59	20250403	150956	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	31750	-900	5	-2.76	1120294600	35186	57.23	31400	32300	31200	42400	22900	32650	31839.21	13.59	4140	33883	33266	32783	32166	31683	33025	31925	104	9750	500	22850	50	1	20690323	6569	12.57	1.29	12	0.17	2526.00	24538.00	59000	20240711	-46.19	25150	20241220	26.24	41400	-23.31	20250218	25850	22.82	20250102	59000	-46.19	20240711	25150	26.24	20241220	0.77	Y	281820	500	104 억	2811342	N	N	864	N	N
60	20250403	140955	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32050	-600	5	-1.84	787687350	24748	40.25	31400	32300	31200	42400	22900	32650	31828.32	13.59	-2095	33883	33266	32783	32166	31683	33025	31925	104	9750	500	22850	50	1	20690323	6631	12.69	1.31	12	0.12	2526.00	24538.00	59000	20240711	-45.68	25150	20241220	27.44	41400	-22.58	20250218	25850	23.98	20250102	59000	-45.68	20240711	25150	27.44	20241220	0.77	Y	281820	500	104 억	2811342	N	N	864	N	N
61	20250403	130954	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32100	-550	5	-1.68	603989200	19020	30.93	31400	32300	31200	42400	22900	32650	31755.48	13.59	-2018	33883	33266	32783	32166	31683	33025	31925	104	9750	500	22850	50	1	20690323	6642	12.71	1.31	12	0.09	2526.00	24538.00	59000	20240711	-45.59	25150	20241220	27.63	41400	-22.46	20250218	25850	24.18	20250102	59000	-45.59	20240711	25150	27.63	20241220	0.77	Y	281820	500	104 억	2811342	N	N	864	N	N
62	20250403	120951	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32150	-500	5	-1.53	522143850	16461	26.77	31400	32300	31200	42400	22900	32650	31720.06	13.59	-2384	33883	33266	32783	32166	31683	33025	31925	104	9750	500	22850	50	1	20690323	6652	12.73	1.31	12	0.08	2526.00	24538.00	59000	20240711	-45.51	25150	20241220	27.83	41400	-22.34	20250218	25850	24.37	20250102	59000	-45.51	20240711	25150	27.83	20241220	0.77	Y	281820	500	104 억	2811342	N	N	864	N	N
63	20250403	110955	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32100	-550	5	-1.68	427104800	13494	21.95	31400	32200	31200	42400	22900	32650	31651.46	13.59	-2092	33883	33266	32783	32166	31683	33025	31925	104	9750	500	22850	50	1	20690323	6642	12.71	1.31	12	0.07	2526.00	24538.00	59000	20240711	-45.59	25150	20241220	27.63	41400	-22.46	20250218	25850	24.18	20250102	59000	-45.59	20240711	25150	27.63	20241220	0.77	Y	281820	500	104 억	2811342	N	N	864	N	N
64	20250403	100956	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	31750	-900	5	-2.76	279870650	8869	14.42	31400	32000	31200	42400	22900	32650	31556.05	13.59	-2160	33883	33266	32783	32166	31683	33025	31925	104	9750	500	22850	50	1	20690323	6569	12.57	1.29	12	0.04	2526.00	24538.00	59000	20240711	-46.19	25150	20241220	26.24	41400	-23.31	20250218	25850	22.82	20250102	59000	-46.19	20240711	25150	26.24	20241220	0.77	Y	281820	500	104 억	2811342	N	N	864	N	N
65	20250403	090958	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	31350	-1300	5	-3.98	113148500	3612	5.87	31400	31700	31200	42400	22900	32650	31325.72	13.59	-458	33883	33266	32783	32166	31683	33025	31925	104	9750	500	22850	50	1	20690323	6486	12.41	1.28	12	0.02	2526.00	24538.00	59000	20240711	-46.86	25150	20241220	24.65	41400	-24.28	20250218	25850	21.28	20250102	59000	-46.86	20240711	25150	24.65	20241220	0.77	Y	281820	500	104 억	2811342	N	N	864	N	N
66	20250402	160934	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32650	-250	5	-0.76	2011192425	61484	56.61	33000	33400	32300	42750	23050	32900	32710.83	13.55	18678	34800	33850	32950	32000	31100	34325	32475	104	9850	500	23030	50	1	20690323	6755	12.93	1.33	12	0.30	2526.00	24538.00	59000	20240711	-44.66	25150	20241220	29.82	41400	-21.14	20250218	25850	26.31	20250102	59000	-44.66	20240711	25150	29.82	20241220	0.79	Y	281820	500	104 억	2803011	N	N	864	N	N
67	20250402	150935	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32650	-250	5	-0.76	1905037825	58221	53.61	33000	33400	32300	42750	23050	32900	32720.80	13.55	16878	34800	33850	32950	32000	31100	34325	32475	104	9850	500	23030	50	1	20690323	6755	12.93	1.33	12	0.28	2526.00	24538.00	59000	20240711	-44.66	25150	20241220	29.82	41400	-21.14	20250218	25850	26.31	20250102	59000	-44.66	20240711	25150	29.82	20241220	0.79	Y	281820	500	104 억	2803011	N	N	5798	N	N
68	20250402	140938	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32350	-550	5	-1.67	1564825075	47728	43.95	33000	33400	32350	42750	23050	32900	32786.31	13.55	9995	34800	33850	32950	32000	31100	34325	32475	104	9850	500	23030	50	1	20690323	6693	12.81	1.32	12	0.23	2526.00	24538.00	59000	20240711	-45.17	25150	20241220	28.63	41400	-21.86	20250218	25850	25.15	20250102	59000	-45.17	20240711	25150	28.63	20241220	0.79	Y	281820	500	104 억	2803011	N	N	5798	N	N
69	20250402	130938	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32750	-150	5	-0.46	1269009625	38616	35.56	33000	33400	32400	42750	23050	32900	32862.28	13.55	6094	34800	33850	32950	32000	31100	34325	32475	104	9850	500	23030	50	1	20690323	6776	12.97	1.33	12	0.19	2526.00	24538.00	59000	20240711	-44.49	25150	20241220	30.22	41400	-20.89	20250218	25850	26.69	20250102	59000	-44.49	20240711	25150	30.22	20241220	0.79	Y	281820	500	104 억	2803011	N	N	5798	N	N
70	20250402	120936	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32650	-250	5	-0.76	974740425	29596	27.25	33000	33400	32600	42750	23050	32900	32934.87	13.55	2077	34800	33850	32950	32000	31100	34325	32475	104	9850	500	23030	50	1	20690323	6755	12.93	1.33	12	0.14	2526.00	24538.00	59000	20240711	-44.66	25150	20241220	29.82	41400	-21.14	20250218	25850	26.31	20250102	59000	-44.66	20240711	25150	29.82	20241220	0.79	Y	281820	500	104 억	2803011	N	N	5798	N	N
71	20250402	110938	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	33100	200	2	0.61	669304500	20282	18.68	33000	33400	32650	42750	23050	32900	32999.93	13.55	4339	34800	33850	32950	32000	31100	34325	32475	104	9850	500	23030	50	1	20690323	6848	13.10	1.35	12	0.10	2526.00	24538.00	59000	20240711	-43.90	25150	20241220	31.61	41400	-20.05	20250218	25850	28.05	20250102	59000	-43.90	20240711	25150	31.61	20241220	0.79	Y	281820	500	104 억	2803011	N	N	5798	N	N
72	20250402	100936	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	33050	150	2	0.46	594607350	18022	16.59	33000	33400	32650	42750	23050	32900	32993.42	13.55	4431	34800	33850	32950	32000	31100	34325	32475	104	9850	500	23030	50	1	20690323	6838	13.08	1.35	12	0.09	2526.00	24538.00	59000	20240711	-43.98	25150	20241220	31.41	41400	-20.17	20250218	25850	27.85	20250102	59000	-43.98	20240711	25150	31.41	20241220	0.79	Y	281820	500	104 억	2803011	N	N	5798	N	N
73	20250402	090944	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	33100	200	2	0.61	159674900	4810	4.43	33000	33400	33000	42750	23050	32900	33196.44	13.55	-264	34800	33850	32950	32000	31100	34325	32475	104	9850	500	23030	50	1	20690323	6848	13.10	1.35	12	0.02	2526.00	24538.00	59000	20240711	-43.90	25150	20241220	31.61	41400	-20.05	20250218	25850	28.05	20250102	59000	-43.90	20240711	25150	31.61	20241220	0.79	Y	281820	500	104 억	2803011	N	N	5798	N	N
74	20250401	160944	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32900	300	2	0.92	3573604325	108602	207.69	32650	33900	32050	42350	22850	32600	32905.51	13.59	-8550	33866	33232	32666	32032	31466	32950	31750	104	9750	500	22820	50	1	20690323	6807	13.02	1.34	12	0.52	2526.00	24538.00	59000	20240711	-44.24	25150	20241220	30.82	41400	-20.53	20250218	25850	27.27	20250102	59000	-44.24	20240711	25150	30.82	20241220	0.81	Y	281820	500	104 억	2812129	N	N	5798	N	N
75	20250401	150942	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32750	150	2	0.46	3436363975	104423	199.70	32650	33900	32050	42350	22850	32600	32908.11	13.59	-9724	33866	33232	32666	32032	31466	32950	31750	104	9750	500	22820	50	1	20690323	6776	12.97	1.33	12	0.50	2526.00	24538.00	59000	20240711	-44.49	25150	20241220	30.22	41400	-20.89	20250218	25850	26.69	20250102	59000	-44.49	20240711	25150	30.22	20241220	0.81	Y	281820	500	104 억	2812129	N	N	222	N	N
76	20250401	140943	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32550	-50	5	-0.15	2921511850	88653	169.54	32650	33900	32050	42350	22850	32600	32954.46	13.59	-16089	33866	33232	32666	32032	31466	32950	31750	104	9750	500	22820	50	1	20690323	6735	12.89	1.33	12	0.43	2526.00	24538.00	59000	20240711	-44.83	25150	20241220	29.42	41400	-21.38	20250218	25850	25.92	20250102	59000	-44.83	20240711	25150	29.42	20241220	0.81	Y	281820	500	104 억	2812129	N	N	222	N	N
77	20250401	130943	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	33050	450	2	1.38	1797787075	54220	103.69	32650	33900	32050	42350	22850	32600	33157.27	13.59	-18983	33866	33232	32666	32032	31466	32950	31750	104	9750	500	22820	50	1	20690323	6838	13.08	1.35	12	0.26	2526.00	24538.00	59000	20240711	-43.98	25150	20241220	31.41	41400	-20.17	20250218	25850	27.85	20250102	59000	-43.98	20240711	25150	31.41	20241220	0.81	Y	281820	500	104 억	2812129	N	N	222	N	N
78	20250401	120945	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	33750	1150	2	3.53	1287335175	38924	74.44	32650	33900	32050	42350	22850	32600	33073.04	13.59	-13029	33866	33232	32666	32032	31466	32950	31750	104	9750	500	22820	50	1	20690323	6983	13.36	1.38	12	0.19	2526.00	24538.00	59000	20240711	-42.80	25150	20241220	34.19	41400	-18.48	20250218	25850	30.56	20250102	59000	-42.80	20240711	25150	34.19	20241220	0.81	Y	281820	500	104 억	2812129	N	N	222	N	N
79	20250401	110931	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32850	250	2	0.77	641651475	19711	37.70	32650	33400	32050	42350	22850	32600	32552.96	13.59	-9149	33866	33232	32666	32032	31466	32950	31750	104	9750	500	22820	50	1	20690323	6797	13.00	1.34	12	0.10	2526.00	24538.00	59000	20240711	-44.32	25150	20241220	30.62	41400	-20.65	20250218	25850	27.08	20250102	59000	-44.32	20240711	25150	30.62	20241220	0.81	Y	281820	500	104 억	2812129	N	N	222	N	N
80	20250401	100929	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32350	-250	5	-0.77	482020250	14812	28.33	32650	33400	32050	42350	22850	32600	32542.55	13.59	-8156	33866	33232	32666	32032	31466	32950	31750	104	9750	500	22820	50	1	20690323	6693	12.81	1.32	12	0.07	2526.00	24538.00	59000	20240711	-45.17	25150	20241220	28.63	41400	-21.86	20250218	25850	25.15	20250102	59000	-45.17	20240711	25150	28.63	20241220	0.81	Y	281820	500	104 억	2812129	N	N	222	N	N
81	20250401	090930	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	32900	300	2	0.92	160340850	4893	9.36	32650	33400	32600	42350	22850	32600	32769.44	13.59	-2522	33866	33232	32666	32032	31466	32950	31750	104	9750	500	22820	50	1	20690323	6807	13.02	1.34	12	0.02	2526.00	24538.00	59000	20240711	-44.24	25150	20241220	30.82	41400	-20.53	20250218	25850	27.27	20250102	59000	-44.24	20240711	25150	30.82	20241220	0.81	Y	281820	500	104 억	2812129	N	N	222	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History