KissMeData/462510/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortOverheated
2	20250414	161244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8760	-210	5	-2.34	2201730815	255492	14.89	8970	8990	8410	11660	6280	8970	8617.46	2.91	-23382	10650	9810	8530	7690	6410	10230	8110	44	2690	500	5560	10	1	8770965	768	-7.44	3.96	12	2.91	-1177.00	2214.00	56000	20240617	-84.36	6910	20250409	26.77	9370	-6.51	20250411	6910	26.77	20250409	56000	-84.36	20240617	6910	26.77	20250409	0.65	Y	462510	500	43 억	254975	N	N	2115	N	N
3	20250414	151255	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8740	-230	5	-2.56	2052336445	238438	13.90	8970	8990	8410	11660	6280	8970	8607.30	2.91	-15863	10650	9810	8530	7690	6410	10230	8110	44	2690	500	5560	10	1	8770965	767	-7.43	3.95	12	2.72	-1177.00	2214.00	56000	20240617	-84.39	6910	20250409	26.48	9370	-6.72	20250411	6910	26.48	20250409	56000	-84.39	20240617	6910	26.48	20250409	0.65	Y	462510	500	43 억	254975	N	N	3104	N	N
4	20250414	141255	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8630	-340	5	-3.79	1824965355	212258	12.37	8970	8990	8410	11660	6280	8970	8597.73	2.91	-6971	10650	9810	8530	7690	6410	10230	8110	44	2690	500	5560	10	1	8770965	757	-7.33	3.90	12	2.42	-1177.00	2214.00	56000	20240617	-84.59	6910	20250409	24.89	9370	-7.90	20250411	6910	24.89	20250409	56000	-84.59	20240617	6910	24.89	20250409	0.65	Y	462510	500	43 억	254975	N	N	3104	N	N
5	20250414	131252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8650	-320	5	-3.57	1696247515	197285	11.50	8970	8990	8410	11660	6280	8970	8597.81	2.91	-4899	10650	9810	8530	7690	6410	10230	8110	44	2690	500	5560	10	1	8770965	759	-7.35	3.91	12	2.25	-1177.00	2214.00	56000	20240617	-84.55	6910	20250409	25.18	9370	-7.68	20250411	6910	25.18	20250409	56000	-84.55	20240617	6910	25.18	20250409	0.65	Y	462510	500	43 억	254975	N	N	3104	N	N
6	20250414	121255	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8720	-250	5	-2.79	1593882755	185497	10.81	8970	8990	8410	11660	6280	8970	8592.34	2.91	-5085	10650	9810	8530	7690	6410	10230	8110	44	2690	500	5560	10	1	8770965	765	-7.41	3.94	12	2.11	-1177.00	2214.00	56000	20240617	-84.43	6910	20250409	26.19	9370	-6.94	20250411	6910	26.19	20250409	56000	-84.43	20240617	6910	26.19	20250409	0.65	Y	462510	500	43 억	254975	N	N	3104	N	N
7	20250414	111248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8665	-305	5	-3.40	1395710795	162780	9.49	8970	8990	8410	11660	6280	8970	8574.02	2.91	-2541	10650	9810	8530	7690	6410	10230	8110	44	2690	500	5560	10	1	8770965	760	-7.36	3.91	12	1.86	-1177.00	2214.00	56000	20240617	-84.53	6910	20250409	25.40	9370	-7.52	20250411	6910	25.40	20250409	56000	-84.53	20240617	6910	25.40	20250409	0.65	Y	462510	500	43 억	254975	N	N	3104	N	N
8	20250414	101251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8520	-450	5	-5.02	1208819840	141006	8.22	8970	8990	8410	11660	6280	8970	8572.60	2.91	-1463	10650	9810	8530	7690	6410	10230	8110	44	2690	500	5560	10	1	8770965	747	-7.24	3.85	12	1.61	-1177.00	2214.00	56000	20240617	-84.79	6910	20250409	23.30	9370	-9.07	20250411	6910	23.30	20250409	56000	-84.79	20240617	6910	23.30	20250409	0.65	Y	462510	500	43 억	254975	N	N	3104	N	N
9	20250414	091252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8500	-470	5	-5.24	637807425	73856	4.31	8970	8990	8410	11660	6280	8970	8635.47	2.91	-5176	10650	9810	8530	7690	6410	10230	8110	44	2690	500	5560	10	1	8770965	746	-7.22	3.84	12	0.84	-1177.00	2214.00	56000	20240617	-84.82	6910	20250409	23.01	9370	-9.28	20250411	6910	23.01	20250409	56000	-84.82	20240617	6910	23.01	20250409	0.65	Y	462510	500	43 억	254975	N	N	3104	N	N
10	20250411	161238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8970	1560	2	21.05	15169176600	1705852	6340.28	7410	9370	7250	9630	5190	7410	8892.28	1.86	91158	7603	7506	7353	7256	7103	7555	7305	44	2220	500	4590	10	1	8770965	787	-7.62	4.05	12	19.45	-1177.00	2214.00	56000	20240617	-83.98	6910	20250409	29.81	9370	-4.27	20250411	6910	29.81	20250409	56000	-83.98	20240617	6910	29.81	20250409	0.80	Y	462510	500	43 억	163016	N	N	3104	N	N
11	20250411	151250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8910	1500	2	20.24	14858818350	1671090	6211.08	7410	9370	7250	9630	5190	7410	8891.69	1.86	93553	7603	7506	7353	7256	7103	7555	7305	44	2220	500	4590	10	1	8770965	781	-7.57	4.02	12	19.05	-1177.00	2214.00	56000	20240617	-84.09	6910	20250409	28.94	9370	-4.91	20250411	6910	28.94	20250409	56000	-84.09	20240617	6910	28.94	20250409	0.80	Y	462510	500	43 억	163016	N	N	305	N	N
12	20250411	141248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8880	1470	2	19.84	14149905270	1590669	5912.17	7410	9370	7250	9630	5190	7410	8895.57	1.86	85328	7603	7506	7353	7256	7103	7555	7305	44	2220	500	4590	10	1	8770965	779	-7.54	4.01	12	18.14	-1177.00	2214.00	56000	20240617	-84.14	6910	20250409	28.51	9370	-5.23	20250411	6910	28.51	20250409	56000	-84.14	20240617	6910	28.51	20250409	0.80	Y	462510	500	43 억	163016	N	N	305	N	N
13	20250411	131249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9030	1620	2	21.86	13149813265	1478201	5494.15	7410	9370	7250	9630	5190	7410	8895.82	1.86	65859	7603	7506	7353	7256	7103	7555	7305	44	2220	500	4590	10	1	8770965	792	-7.67	4.08	12	16.85	-1177.00	2214.00	56000	20240617	-83.88	6910	20250409	30.68	9370	-3.63	20250411	6910	30.68	20250409	56000	-83.88	20240617	6910	30.68	20250409	0.80	Y	462510	500	43 억	163016	N	N	305	N	N
14	20250411	121251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9270	1860	2	25.10	11653901370	1312908	4879.79	7410	9370	7250	9630	5190	7410	8876.40	1.86	42594	7603	7506	7353	7256	7103	7555	7305	44	2220	500	4590	10	1	8770965	813	-7.88	4.19	12	14.97	-1177.00	2214.00	56000	20240617	-83.45	6910	20250409	34.15	9370	-1.07	20250411	6910	34.15	20250409	56000	-83.45	20240617	6910	34.15	20250409	0.80	Y	462510	500	43 억	163016	N	N	305	N	N
15	20250411	111250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9170	1760	2	23.75	9300306670	1057025	3928.73	7410	9330	7250	9630	5190	7410	8798.57	1.86	13670	7603	7506	7353	7256	7103	7555	7305	44	2220	500	4590	10	1	8770965	804	-7.79	4.14	12	12.05	-1177.00	2214.00	56000	20240617	-83.62	6910	20250409	32.71	9350	-1.93	20250108	6910	32.71	20250409	56000	-83.62	20240617	6910	32.71	20250409	0.80	Y	462510	500	43 억	163016	N	N	305	N	N
16	20250411	101254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8320	910	2	12.28	1780170555	217382	807.96	7410	8500	7250	9630	5190	7410	8189.14	1.86	1160	7603	7506	7353	7256	7103	7555	7305	44	2220	500	4590	10	1	8770965	730	-7.07	3.76	12	2.48	-1177.00	2214.00	56000	20240617	-85.14	6910	20250409	20.41	9350	-11.02	20250108	6910	20.41	20250409	56000	-85.14	20240617	6910	20.41	20250409	0.80	Y	462510	500	43 억	163016	N	N	305	N	N
17	20250411	091257	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7400	-10	5	-0.13	11578640	1567	5.82	7410	7430	7250	9630	5190	7410	7389.05	1.86	-876	7603	7506	7353	7256	7103	7555	7305	44	2220	500	4590	10	1	8770965	649	-6.29	3.34	12	0.02	-1177.00	2214.00	56000	20240617	-86.79	6910	20250409	7.09	9350	-20.86	20250108	6910	7.09	20250409	56000	-86.79	20240617	6910	7.09	20250409	0.80	Y	462510	500	43 억	163016	N	N	305	N	N
18	20250410	161243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7410	460	2	6.62	197598540	26896	41.17	7200	7450	7200	9030	4870	6950	7346.76	1.59	12112	7510	7230	7070	6790	6630	7150	6710	44	2080	500	4300	10	1	8770965	650	-6.30	3.35	12	0.31	-1177.00	2214.00	56000	20240617	-86.77	6910	20250409	7.24	9350	-20.75	20250108	6910	7.24	20250409	56000	-86.77	20240617	6910	7.24	20250409	0.84	Y	462510	500	43 억	139758	N	N	305	N	N
19	20250410	151250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7430	480	2	6.91	187359930	25516	39.06	7200	7450	7200	9030	4870	6950	7342.84	1.59	11349	7510	7230	7070	6790	6630	7150	6710	44	2080	500	4300	10	1	8770965	652	-6.31	3.36	12	0.29	-1177.00	2214.00	56000	20240617	-86.73	6910	20250409	7.53	9350	-20.53	20250108	6910	7.53	20250409	56000	-86.73	20240617	6910	7.53	20250409	0.84	Y	462510	500	43 억	139758	N	N	19	N	N
20	20250410	141245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7430	480	2	6.91	173689400	23676	36.24	7200	7430	7200	9030	4870	6950	7336.10	1.59	10002	7510	7230	7070	6790	6630	7150	6710	44	2080	500	4300	10	1	8770965	652	-6.31	3.36	12	0.27	-1177.00	2214.00	56000	20240617	-86.73	6910	20250409	7.53	9350	-20.53	20250108	6910	7.53	20250409	56000	-86.73	20240617	6910	7.53	20250409	0.84	Y	462510	500	43 억	139758	N	N	19	N	N
21	20250410	131243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7410	460	2	6.62	164769840	22471	34.40	7200	7420	7200	9030	4870	6950	7332.55	1.59	9541	7510	7230	7070	6790	6630	7150	6710	44	2080	500	4300	10	1	8770965	650	-6.30	3.35	12	0.26	-1177.00	2214.00	56000	20240617	-86.77	6910	20250409	7.24	9350	-20.75	20250108	6910	7.24	20250409	56000	-86.77	20240617	6910	7.24	20250409	0.84	Y	462510	500	43 억	139758	N	N	19	N	N
22	20250410	121244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7370	420	2	6.04	126461075	17274	26.44	7200	7420	7200	9030	4870	6950	7320.89	1.59	5907	7510	7230	7070	6790	6630	7150	6710	44	2080	500	4300	10	1	8770965	646	-6.26	3.33	12	0.20	-1177.00	2214.00	56000	20240617	-86.84	6910	20250409	6.66	9350	-21.18	20250108	6910	6.66	20250409	56000	-86.84	20240617	6910	6.66	20250409	0.84	Y	462510	500	43 억	139758	N	N	19	N	N
23	20250410	111242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7330	380	2	5.47	95877725	13126	20.09	7200	7400	7200	9030	4870	6950	7304.41	1.59	2858	7510	7230	7070	6790	6630	7150	6710	44	2080	500	4300	10	1	8770965	643	-6.23	3.31	12	0.15	-1177.00	2214.00	56000	20240617	-86.91	6910	20250409	6.08	9350	-21.60	20250108	6910	6.08	20250409	56000	-86.91	20240617	6910	6.08	20250409	0.84	Y	462510	500	43 억	139758	N	N	19	N	N
24	20250410	101245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7300	350	2	5.04	68661675	9421	14.42	7200	7400	7200	9030	4870	6950	7288.15	1.59	1971	7510	7230	7070	6790	6630	7150	6710	44	2080	500	4300	10	1	8770965	640	-6.20	3.30	12	0.11	-1177.00	2214.00	56000	20240617	-86.96	6910	20250409	5.64	9350	-21.93	20250108	6910	5.64	20250409	56000	-86.96	20240617	6910	5.64	20250409	0.84	Y	462510	500	43 억	139758	N	N	19	N	N
25	20250410	091248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7260	310	2	4.46	31266525	4296	6.58	7200	7400	7200	9030	4870	6950	7278.06	1.59	-216	7510	7230	7070	6790	6630	7150	6710	44	2080	500	4300	10	1	8770965	637	-6.17	3.28	12	0.05	-1177.00	2214.00	56000	20240617	-87.04	6910	20250409	5.07	9350	-22.35	20250108	6910	5.07	20250409	56000	-87.04	20240617	6910	5.07	20250409	0.84	Y	462510	500	43 억	139758	N	N	19	N	N
26	20250409	161235	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	6950	-420	5	-5.70	460980445	64779	142.47	7200	7350	6910	9580	5160	7370	7116.31	1.68	-7544	7856	7612	7476	7232	7096	7545	7165	44	2210	500	4560	10	1	8770965	610	-5.90	3.14	12	0.74	-1177.00	2214.00	56000	20240617	-87.59	6910	20250409	0.58	9350	-25.67	20250108	6910	0.58	20250409	56000	-87.59	20240617	6910	0.58	20250409	0.88	Y	462510	500	43 억	147307	N	N	19	N	N
27	20250409	151050	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	6960	-410	5	-5.56	448298305	62957	138.46	7200	7350	6910	9580	5160	7370	7120.71	1.68	-7414	7856	7612	7476	7232	7096	7545	7165	44	2210	500	4560	10	1	8770965	610	-5.91	3.14	12	0.72	-1177.00	2214.00	56000	20240617	-87.57	6910	20250409	0.72	9350	-25.56	20250108	6910	0.72	20250409	56000	-87.57	20240617	6910	0.72	20250409	0.88	Y	462510	500	43 억	147307	N	N	167	N	N
28	20250409	141234	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	6980	-390	5	-5.29	389884120	54553	119.98	7200	7350	6970	9580	5160	7370	7146.89	1.68	-5005	7856	7612	7476	7232	7096	7545	7165	44	2210	500	4560	10	1	8770965	612	-5.93	3.15	12	0.62	-1177.00	2214.00	56000	20240617	-87.54	6970	20250409	0.14	9350	-25.35	20250108	6970	0.14	20250409	56000	-87.54	20240617	6970	0.14	20250409	0.88	Y	462510	500	43 억	147307	N	N	167	N	N
29	20250409	131229	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	7120	-250	5	-3.39	296284050	41210	90.63	7200	7350	7090	9580	5160	7370	7189.62	1.68	-4796	7856	7612	7476	7232	7096	7545	7165	44	2210	500	4560	10	1	8770965	624	-6.05	3.22	12	0.47	-1177.00	2214.00	56000	20240617	-87.29	7090	20250409	0.42	9350	-23.85	20250108	7090	0.42	20250409	56000	-87.29	20240617	7090	0.42	20250409	0.88	Y	462510	500	43 억	147307	N	N	167	N	N
30	20250409	121231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7210	-160	5	-2.17	239086365	33195	73.00	7200	7350	7150	9580	5160	7370	7202.48	1.68	-2457	7856	7612	7476	7232	7096	7545	7165	44	2210	500	4560	10	1	8770965	632	-6.13	3.26	12	0.38	-1177.00	2214.00	56000	20240617	-87.12	7110	20250203	1.41	9350	-22.89	20250108	7110	1.41	20250203	56000	-87.12	20240617	7110	1.41	20250203	0.88	Y	462510	500	43 억	147307	N	N	167	N	N
31	20250409	111227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7240	-130	5	-1.76	220216305	30575	67.24	7200	7350	7150	9580	5160	7370	7202.50	1.68	-274	7856	7612	7476	7232	7096	7545	7165	44	2210	500	4560	10	1	8770965	635	-6.15	3.27	12	0.35	-1177.00	2214.00	56000	20240617	-87.07	7110	20250203	1.83	9350	-22.57	20250108	7110	1.83	20250203	56000	-87.07	20240617	7110	1.83	20250203	0.88	Y	462510	500	43 억	147307	N	N	167	N	N
32	20250409	101234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7290	-80	5	-1.09	118049755	16336	35.93	7200	7350	7190	9580	5160	7370	7226.36	1.68	-1647	7856	7612	7476	7232	7096	7545	7165	44	2210	500	4560	10	1	8770965	639	-6.19	3.29	12	0.19	-1177.00	2214.00	56000	20240617	-86.98	7110	20250203	2.53	9350	-22.03	20250108	7110	2.53	20250203	56000	-86.98	20240617	7110	2.53	20250203	0.88	Y	462510	500	43 억	147307	N	N	167	N	N
33	20250409	091238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7280	-90	5	-1.22	66481490	9209	20.25	7200	7350	7190	9580	5160	7370	7219.19	1.68	1739	7856	7612	7476	7232	7096	7545	7165	44	2210	500	4560	10	1	8770965	639	-6.19	3.29	12	0.10	-1177.00	2214.00	56000	20240617	-87.00	7110	20250203	2.39	9350	-22.14	20250108	7110	2.39	20250203	56000	-87.00	20240617	7110	2.39	20250203	0.88	Y	462510	500	43 억	147307	N	N	167	N	N
34	20250408	161217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7370	0	3	0.00	341330085	45470	60.68	7460	7720	7340	9580	5160	7370	7507.19	1.67	783	8243	7806	7583	7146	6923	7695	7035	44	2210	500	4560	10	1	8770965	646	-6.26	3.33	12	0.52	-1177.00	2214.00	56000	20240617	-86.84	7110	20250203	3.66	9350	-21.18	20250108	7110	3.66	20250203	56000	-86.84	20240617	7110	3.66	20250203	0.87	Y	462510	500	43 억	146523	N	N	167	N	N
35	20250408	151227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7450	80	2	1.09	334921445	44602	59.52	7460	7720	7340	9580	5160	7370	7509.11	1.67	903	8243	7806	7583	7146	6923	7695	7035	44	2210	500	4560	10	1	8770965	653	-6.33	3.36	12	0.51	-1177.00	2214.00	56000	20240617	-86.70	7110	20250203	4.78	9350	-20.32	20250108	7110	4.78	20250203	56000	-86.70	20240617	7110	4.78	20250203	0.87	Y	462510	500	43 억	146523	N	N	0	N	N
36	20250408	141224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7480	110	2	1.49	246477585	32630	43.54	7460	7720	7410	9580	5160	7370	7553.71	1.67	451	8243	7806	7583	7146	6923	7695	7035	44	2210	500	4560	10	1	8770965	656	-6.36	3.38	12	0.37	-1177.00	2214.00	56000	20240617	-86.64	7110	20250203	5.20	9350	-20.00	20250108	7110	5.20	20250203	56000	-86.64	20240617	7110	5.20	20250203	0.87	Y	462510	500	43 억	146523	N	N	0	N	N
37	20250408	131221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7410	40	2	0.54	216803280	28672	38.26	7460	7720	7410	9580	5160	7370	7561.50	1.67	1333	8243	7806	7583	7146	6923	7695	7035	44	2210	500	4560	10	1	8770965	650	-6.30	3.35	12	0.33	-1177.00	2214.00	56000	20240617	-86.77	7110	20250203	4.22	9350	-20.75	20250108	7110	4.22	20250203	56000	-86.77	20240617	7110	4.22	20250203	0.87	Y	462510	500	43 억	146523	N	N	0	N	N
38	20250408	121227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7480	110	2	1.49	168379890	22196	29.62	7460	7720	7450	9580	5160	7370	7586.05	1.67	2396	8243	7806	7583	7146	6923	7695	7035	44	2210	500	4560	10	1	8770965	656	-6.36	3.38	12	0.25	-1177.00	2214.00	56000	20240617	-86.64	7110	20250203	5.20	9350	-20.00	20250108	7110	5.20	20250203	56000	-86.64	20240617	7110	5.20	20250203	0.87	Y	462510	500	43 억	146523	N	N	0	N	N
39	20250408	111223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7630	260	2	3.53	149713450	19719	26.31	7460	7720	7450	9580	5160	7370	7592.34	1.67	3716	8243	7806	7583	7146	6923	7695	7035	44	2210	500	4560	10	1	8770965	669	-6.48	3.45	12	0.22	-1177.00	2214.00	56000	20240617	-86.38	7110	20250203	7.31	9350	-18.40	20250108	7110	7.31	20250203	56000	-86.38	20240617	7110	7.31	20250203	0.87	Y	462510	500	43 억	146523	N	N	0	N	N
40	20250408	101224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7480	110	2	1.49	109218890	14401	19.22	7460	7720	7450	9580	5160	7370	7584.12	1.67	1270	8243	7806	7583	7146	6923	7695	7035	44	2210	500	4560	10	1	8770965	656	-6.36	3.38	12	0.16	-1177.00	2214.00	56000	20240617	-86.64	7110	20250203	5.20	9350	-20.00	20250108	7110	5.20	20250203	56000	-86.64	20240617	7110	5.20	20250203	0.87	Y	462510	500	43 억	146523	N	N	0	N	N
41	20250408	091226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7700	330	2	4.48	31087890	4096	5.47	7460	7700	7450	9580	5160	7370	7589.82	1.67	1191	8243	7806	7583	7146	6923	7695	7035	44	2210	500	4560	10	1	8770965	675	-6.54	3.48	12	0.05	-1177.00	2214.00	56000	20240617	-86.25	7110	20250203	8.30	9350	-17.65	20250108	7110	8.30	20250203	56000	-86.25	20240617	7110	8.30	20250203	0.87	Y	462510	500	43 억	146523	N	N	0	N	N
42	20250407	161211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7370	-800	5	-9.79	565296685	74867	218.33	8010	8020	7360	10620	5720	8170	7551.97	2.12	-37187	8583	8376	7993	7786	7403	8480	7890	43	2450	500	5060	10	1	8650735	638	-6.26	3.33	12	0.87	-1177.00	2214.00	56000	20240617	-86.84	7110	20250203	3.66	9350	-21.18	20250108	7110	3.66	20250203	56000	-86.84	20240617	7110	3.66	20250203	0.88	Y	462510	500	43 억	182974	N	N	167	N	N
43	20250407	151217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7380	-790	5	-9.67	530495705	70147	204.57	8010	8020	7360	10620	5720	8170	7562.63	2.12	-34956	8583	8376	7993	7786	7403	8480	7890	43	2450	500	5060	10	1	8650735	638	-6.27	3.33	12	0.81	-1177.00	2214.00	56000	20240617	-86.82	7110	20250203	3.80	9350	-21.07	20250108	7110	3.80	20250203	56000	-86.82	20240617	7110	3.80	20250203	0.88	Y	462510	500	43 억	182974	N	N	167	N	N
44	20250407	141216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7430	-740	5	-9.06	475682310	62733	182.95	8010	8020	7360	10620	5720	8170	7582.65	2.12	-32579	8583	8376	7993	7786	7403	8480	7890	43	2450	500	5060	10	1	8650735	643	-6.31	3.36	12	0.73	-1177.00	2214.00	56000	20240617	-86.73	7110	20250203	4.50	9350	-20.53	20250108	7110	4.50	20250203	56000	-86.73	20240617	7110	4.50	20250203	0.88	Y	462510	500	43 억	182974	N	N	167	N	N
45	20250407	131214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7460	-710	5	-8.69	423096700	55661	162.32	8010	8020	7360	10620	5720	8170	7601.31	2.12	-30332	8583	8376	7993	7786	7403	8480	7890	43	2450	500	5060	10	1	8650735	645	-6.34	3.37	12	0.64	-1177.00	2214.00	56000	20240617	-86.68	7110	20250203	4.92	9350	-20.21	20250108	7110	4.92	20250203	56000	-86.68	20240617	7110	4.92	20250203	0.88	Y	462510	500	43 억	182974	N	N	167	N	N
46	20250407	121210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7490	-680	5	-8.32	378560110	49692	144.92	8010	8020	7360	10620	5720	8170	7618.13	2.12	-28301	8583	8376	7993	7786	7403	8480	7890	43	2450	500	5060	10	1	8650735	648	-6.36	3.38	12	0.57	-1177.00	2214.00	56000	20240617	-86.62	7110	20250203	5.34	9350	-19.89	20250108	7110	5.34	20250203	56000	-86.62	20240617	7110	5.34	20250203	0.88	Y	462510	500	43 억	182974	N	N	167	N	N
47	20250407	111214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7530	-640	5	-7.83	331304500	43397	126.56	8010	8020	7360	10620	5720	8170	7634.27	2.12	-24935	8583	8376	7993	7786	7403	8480	7890	43	2450	500	5060	10	1	8650735	651	-6.40	3.40	12	0.50	-1177.00	2214.00	56000	20240617	-86.55	7110	20250203	5.91	9350	-19.47	20250108	7110	5.91	20250203	56000	-86.55	20240617	7110	5.91	20250203	0.88	Y	462510	500	43 억	182974	N	N	167	N	N
48	20250407	101214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7520	-650	5	-7.96	305249915	39938	116.47	8010	8020	7360	10620	5720	8170	7643.09	2.12	-22453	8583	8376	7993	7786	7403	8480	7890	43	2450	500	5060	10	1	8650735	651	-6.39	3.40	12	0.46	-1177.00	2214.00	56000	20240617	-86.57	7110	20250203	5.77	9350	-19.57	20250108	7110	5.77	20250203	56000	-86.57	20240617	7110	5.77	20250203	0.88	Y	462510	500	43 억	182974	N	N	167	N	N
49	20250407	091216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7770	-400	5	-4.90	74073620	9386	27.37	8010	8020	7760	10620	5720	8170	7891.93	2.12	-4034	8583	8376	7993	7786	7403	8480	7890	43	2450	500	5060	10	1	8650735	672	-6.60	3.51	12	0.11	-1177.00	2214.00	56000	20240617	-86.12	7110	20250203	9.28	9350	-16.90	20250108	7110	9.28	20250203	56000	-86.12	20240617	7110	9.28	20250203	0.88	Y	462510	500	43 억	182974	N	N	167	N	N
50	20250404	161209	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8170	290	2	3.68	272145940	34156	79.93	7610	8200	7610	10240	5520	7880	7967.41	2.03	7313	8460	8170	7970	7680	7480	8315	7825	43	2360	500	4880	10	1	8650735	707	-6.94	3.69	12	0.39	-1177.00	2214.00	56000	20240617	-85.41	7110	20250203	14.91	9350	-12.62	20250108	7110	14.91	20250203	56000	-85.41	20240617	7110	14.91	20250203	0.88	Y	462510	500	43 억	175785	N	N	167	N	N
51	20250404	151222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8180	300	2	3.81	262780450	33009	77.24	7610	8200	7610	10240	5520	7880	7960.87	2.03	7113	8460	8170	7970	7680	7480	8315	7825	43	2360	500	4880	10	1	8650735	708	-6.95	3.69	12	0.38	-1177.00	2214.00	56000	20240617	-85.39	7110	20250203	15.05	9350	-12.51	20250108	7110	15.05	20250203	56000	-85.39	20240617	7110	15.05	20250203	0.88	Y	462510	500	43 억	175785	N	N	0	N	N
52	20250404	141226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8020	140	2	1.78	197819040	24981	58.46	7610	8200	7610	10240	5520	7880	7918.78	2.03	3118	8460	8170	7970	7680	7480	8315	7825	43	2360	500	4880	10	1	8650735	694	-6.81	3.62	12	0.29	-1177.00	2214.00	56000	20240617	-85.68	7110	20250203	12.80	9350	-14.22	20250108	7110	12.80	20250203	56000	-85.68	20240617	7110	12.80	20250203	0.88	Y	462510	500	43 억	175785	N	N	0	N	N
53	20250404	131222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7880	0	3	0.00	113316390	14483	33.89	7610	7950	7610	10240	5520	7880	7824.10	2.03	-533	8460	8170	7970	7680	7480	8315	7825	43	2360	500	4880	10	1	8650735	682	-6.69	3.56	12	0.17	-1177.00	2214.00	56000	20240617	-85.93	7110	20250203	10.83	9350	-15.72	20250108	7110	10.83	20250203	56000	-85.93	20240617	7110	10.83	20250203	0.88	Y	462510	500	43 억	175785	N	N	0	N	N
54	20250404	121214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7760	-120	5	-1.52	96264460	12304	28.79	7610	7950	7610	10240	5520	7880	7823.83	2.03	-663	8460	8170	7970	7680	7480	8315	7825	43	2360	500	4880	10	1	8650735	671	-6.59	3.50	12	0.14	-1177.00	2214.00	56000	20240617	-86.14	7110	20250203	9.14	9350	-17.01	20250108	7110	9.14	20250203	56000	-86.14	20240617	7110	9.14	20250203	0.88	Y	462510	500	43 억	175785	N	N	0	N	N
55	20250404	111219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7950	70	2	0.89	55275710	7097	16.61	7610	7950	7610	10240	5520	7880	7788.60	2.03	-789	8460	8170	7970	7680	7480	8315	7825	43	2360	500	4880	10	1	8650735	688	-6.75	3.59	12	0.08	-1177.00	2214.00	56000	20240617	-85.80	7110	20250203	11.81	9350	-14.97	20250108	7110	11.81	20250203	56000	-85.80	20240617	7110	11.81	20250203	0.88	Y	462510	500	43 억	175785	N	N	0	N	N
56	20250404	101220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7870	-10	5	-0.13	24530960	3162	7.40	7610	7890	7610	10240	5520	7880	7758.05	2.03	-221	8460	8170	7970	7680	7480	8315	7825	43	2360	500	4880	10	1	8650735	681	-6.69	3.55	12	0.04	-1177.00	2214.00	56000	20240617	-85.95	7110	20250203	10.69	9350	-15.83	20250108	7110	10.69	20250203	56000	-85.95	20240617	7110	10.69	20250203	0.88	Y	462510	500	43 억	175785	N	N	0	N	N
57	20250404	091225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7770	-110	5	-1.40	11926110	1550	3.63	7610	7850	7610	10240	5520	7880	7694.26	2.03	162	8460	8170	7970	7680	7480	8315	7825	43	2360	500	4880	10	1	8650735	672	-6.60	3.51	12	0.02	-1177.00	2214.00	56000	20240617	-86.12	7110	20250203	9.28	9350	-16.90	20250108	7110	9.28	20250203	56000	-86.12	20240617	7110	9.28	20250203	0.88	Y	462510	500	43 억	175785	N	N	0	N	N
58	20250403	161159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7880	-70	5	-0.88	344327600	42674	204.60	7850	8260	7770	10330	5570	7950	8069.02	2.07	-3591	8403	8176	8033	7806	7663	8105	7735	43	2380	500	4920	10	1	8650735	682	-6.69	3.56	12	0.49	-1177.00	2214.00	56000	20240617	-85.93	7110	20250203	10.83	9350	-15.72	20250108	7110	10.83	20250203	56000	-85.93	20240617	7110	10.83	20250203	0.91	Y	462510	500	43 억	179428	N	N	0	N	N
59	20250403	151210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7940	-10	5	-0.13	332085410	41123	197.17	7850	8260	7770	10330	5570	7950	8075.42	2.07	-3346	8403	8176	8033	7806	7663	8105	7735	43	2380	500	4920	10	1	8650735	687	-6.75	3.59	12	0.48	-1177.00	2214.00	56000	20240617	-85.82	7110	20250203	11.67	9350	-15.08	20250108	7110	11.67	20250203	56000	-85.82	20240617	7110	11.67	20250203	0.91	Y	462510	500	43 억	179428	N	N	0	N	N
60	20250403	141207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8030	80	2	1.01	311726030	38569	184.92	7850	8260	7770	10330	5570	7950	8082.29	2.07	-2821	8403	8176	8033	7806	7663	8105	7735	43	2380	500	4920	10	1	8650735	695	-6.82	3.63	12	0.45	-1177.00	2214.00	56000	20240617	-85.66	7110	20250203	12.94	9350	-14.12	20250108	7110	12.94	20250203	56000	-85.66	20240617	7110	12.94	20250203	0.91	Y	462510	500	43 억	179428	N	N	0	N	N
61	20250403	131205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8060	110	2	1.38	285212290	35272	169.11	7850	8260	7770	10330	5570	7950	8086.08	2.07	-2156	8403	8176	8033	7806	7663	8105	7735	43	2380	500	4920	10	1	8650735	697	-6.85	3.64	12	0.41	-1177.00	2214.00	56000	20240617	-85.61	7110	20250203	13.36	9350	-13.80	20250108	7110	13.36	20250203	56000	-85.61	20240617	7110	13.36	20250203	0.91	Y	462510	500	43 억	179428	N	N	0	N	N
62	20250403	121203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8140	190	2	2.39	207160460	25640	122.93	7850	8260	7770	10330	5570	7950	8079.58	2.07	4601	8403	8176	8033	7806	7663	8105	7735	43	2380	500	4920	10	1	8650735	704	-6.92	3.68	12	0.30	-1177.00	2214.00	56000	20240617	-85.46	7110	20250203	14.49	9350	-12.94	20250108	7110	14.49	20250203	56000	-85.46	20240617	7110	14.49	20250203	0.91	Y	462510	500	43 억	179428	N	N	0	N	N
63	20250403	111207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8230	280	2	3.52	171997510	21317	102.21	7850	8260	7770	10330	5570	7950	8068.56	2.07	2337	8403	8176	8033	7806	7663	8105	7735	43	2380	500	4920	10	1	8650735	712	-6.99	3.72	12	0.25	-1177.00	2214.00	56000	20240617	-85.30	7110	20250203	15.75	9350	-11.98	20250108	7110	15.75	20250203	56000	-85.30	20240617	7110	15.75	20250203	0.91	Y	462510	500	43 억	179428	N	N	0	N	N
64	20250403	101207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8020	70	2	0.88	51198140	6504	31.18	7850	8020	7770	10330	5570	7950	7871.79	2.07	923	8403	8176	8033	7806	7663	8105	7735	43	2380	500	4920	10	1	8650735	694	-6.81	3.62	12	0.08	-1177.00	2214.00	56000	20240617	-85.68	7110	20250203	12.80	9350	-14.22	20250108	7110	12.80	20250203	56000	-85.68	20240617	7110	12.80	20250203	0.91	Y	462510	500	43 억	179428	N	N	0	N	N
65	20250403	091213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7790	-160	5	-2.01	20333660	2607	12.50	7850	7880	7770	10330	5570	7950	7799.64	2.07	-253	8403	8176	8033	7806	7663	8105	7735	43	2380	500	4920	10	1	8650735	674	-6.62	3.52	12	0.03	-1177.00	2214.00	56000	20240617	-86.09	7110	20250203	9.56	9350	-16.68	20250108	7110	9.56	20250203	56000	-86.09	20240617	7110	9.56	20250203	0.91	Y	462510	500	43 억	179428	N	N	0	N	N
66	20250402	161142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7950	-80	5	-1.00	166406440	20674	28.03	8030	8260	7890	10430	5630	8030	8049.21	2.16	-7655	8476	8252	7966	7742	7456	8365	7855	43	2400	500	4970	10	1	8650735	688	-6.75	3.59	12	0.24	-1177.00	2214.00	56000	20240617	-85.80	7110	20250203	11.81	9350	-14.97	20250108	7110	11.81	20250203	56000	-85.80	20240617	7110	11.81	20250203	0.95	Y	462510	500	43 억	186986	N	N	0	N	N
67	20250402	151143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7900	-130	5	-1.62	159403890	19794	26.84	8030	8260	7900	10430	5630	8030	8053.14	2.16	-7334	8476	8252	7966	7742	7456	8365	7855	43	2400	500	4970	10	1	8650735	683	-6.71	3.57	12	0.23	-1177.00	2214.00	56000	20240617	-85.89	7110	20250203	11.11	9350	-15.51	20250108	7110	11.11	20250203	56000	-85.89	20240617	7110	11.11	20250203	0.95	Y	462510	500	43 억	186986	N	N	0	N	N
68	20250402	141145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8000	-30	5	-0.37	140419825	17401	23.59	8030	8260	7940	10430	5630	8030	8069.64	2.16	-6972	8476	8252	7966	7742	7456	8365	7855	43	2400	500	4970	10	1	8650735	692	-6.80	3.61	12	0.20	-1177.00	2214.00	56000	20240617	-85.71	7110	20250203	12.52	9350	-14.44	20250108	7110	12.52	20250203	56000	-85.71	20240617	7110	12.52	20250203	0.95	Y	462510	500	43 억	186986	N	N	0	N	N
69	20250402	131147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8050	20	2	0.25	124175855	15372	20.84	8030	8260	7940	10430	5630	8030	8078.05	2.16	-6056	8476	8252	7966	7742	7456	8365	7855	43	2400	500	4970	10	1	8650735	696	-6.84	3.64	12	0.18	-1177.00	2214.00	56000	20240617	-85.62	7110	20250203	13.22	9350	-13.90	20250108	7110	13.22	20250203	56000	-85.62	20240617	7110	13.22	20250203	0.95	Y	462510	500	43 억	186986	N	N	0	N	N
70	20250402	121144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8070	40	2	0.50	102417975	12658	17.16	8030	8260	7940	10430	5630	8030	8091.17	2.16	-5866	8476	8252	7966	7742	7456	8365	7855	43	2400	500	4970	10	1	8650735	698	-6.86	3.64	12	0.15	-1177.00	2214.00	56000	20240617	-85.59	7110	20250203	13.50	9350	-13.69	20250108	7110	13.50	20250203	56000	-85.59	20240617	7110	13.50	20250203	0.95	Y	462510	500	43 억	186986	N	N	0	N	N
71	20250402	111145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8130	100	2	1.25	99253945	12266	16.63	8030	8260	7940	10430	5630	8030	8091.79	2.16	-5751	8476	8252	7966	7742	7456	8365	7855	43	2400	500	4970	10	1	8650735	703	-6.91	3.67	12	0.14	-1177.00	2214.00	56000	20240617	-85.48	7110	20250203	14.35	9350	-13.05	20250108	7110	14.35	20250203	56000	-85.48	20240617	7110	14.35	20250203	0.95	Y	462510	500	43 억	186986	N	N	0	N	N
72	20250402	101144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8070	40	2	0.50	80869575	9991	13.55	8030	8260	7940	10430	5630	8030	8094.24	2.16	-4355	8476	8252	7966	7742	7456	8365	7855	43	2400	500	4970	10	1	8650735	698	-6.86	3.64	12	0.12	-1177.00	2214.00	56000	20240617	-85.59	7110	20250203	13.50	9350	-13.69	20250108	7110	13.50	20250203	56000	-85.59	20240617	7110	13.50	20250203	0.95	Y	462510	500	43 억	186986	N	N	0	N	N
73	20250402	091154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8020	-10	5	-0.12	33299030	4129	5.60	8030	8140	7950	10430	5630	8030	8064.67	2.16	-3382	8476	8252	7966	7742	7456	8365	7855	43	2400	500	4970	10	1	8650735	694	-6.81	3.62	12	0.05	-1177.00	2214.00	56000	20240617	-85.68	7110	20250203	12.80	9350	-14.22	20250108	7110	12.80	20250203	56000	-85.68	20240617	7110	12.80	20250203	0.95	Y	462510	500	43 억	186986	N	N	0	N	N
74	20250401	161154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8030	430	2	5.66	584147865	73404	192.72	7680	8190	7680	9880	5320	7600	7957.97	1.81	31191	7973	7786	7523	7336	7073	7880	7430	43	2280	500	4710	10	1	8650735	695	-6.82	3.63	12	0.85	-1177.00	2214.00	56000	20240617	-85.66	7110	20250203	12.94	9350	-14.12	20250108	7110	12.94	20250203	56000	-85.66	20240617	7110	12.94	20250203	0.97	Y	462510	500	43 억	156553	N	N	118	N	N
75	20250401	151151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8070	470	2	6.18	560170775	70433	184.92	7680	8190	7680	9880	5320	7600	7953.24	1.81	30440	7973	7786	7523	7336	7073	7880	7430	43	2280	500	4710	10	1	8650735	698	-6.86	3.64	12	0.81	-1177.00	2214.00	56000	20240617	-85.59	7110	20250203	13.50	9350	-13.69	20250108	7110	13.50	20250203	56000	-85.59	20240617	7110	13.50	20250203	0.97	Y	462510	500	43 억	156553	N	N	118	N	N
76	20250401	141153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8130	530	2	6.97	502869665	63367	166.37	7680	8190	7680	9880	5320	7600	7935.83	1.81	28027	7973	7786	7523	7336	7073	7880	7430	43	2280	500	4710	10	1	8650735	703	-6.91	3.67	12	0.73	-1177.00	2214.00	56000	20240617	-85.48	7110	20250203	14.35	9350	-13.05	20250108	7110	14.35	20250203	56000	-85.48	20240617	7110	14.35	20250203	0.97	Y	462510	500	43 억	156553	N	N	118	N	N
77	20250401	131153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8030	430	2	5.66	402392705	50955	133.78	7680	8120	7680	9880	5320	7600	7897.02	1.81	20722	7973	7786	7523	7336	7073	7880	7430	43	2280	500	4710	10	1	8650735	695	-6.82	3.63	12	0.59	-1177.00	2214.00	56000	20240617	-85.66	7110	20250203	12.94	9350	-14.12	20250108	7110	12.94	20250203	56000	-85.66	20240617	7110	12.94	20250203	0.97	Y	462510	500	43 억	156553	N	N	118	N	N
78	20250401	121154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7900	300	2	3.95	289447595	36890	96.85	7680	7990	7680	9880	5320	7600	7846.23	1.81	16008	7973	7786	7523	7336	7073	7880	7430	43	2280	500	4710	10	1	8650735	683	-6.71	3.57	12	0.43	-1177.00	2214.00	56000	20240617	-85.89	7110	20250203	11.11	9350	-15.51	20250108	7110	11.11	20250203	56000	-85.89	20240617	7110	11.11	20250203	0.97	Y	462510	500	43 억	156553	N	N	118	N	N
79	20250401	111139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7900	300	2	3.95	236858305	30265	79.46	7680	7930	7680	9880	5320	7600	7826.15	1.81	11413	7973	7786	7523	7336	7073	7880	7430	43	2280	500	4710	10	1	8650735	683	-6.71	3.57	12	0.35	-1177.00	2214.00	56000	20240617	-85.89	7110	20250203	11.11	9350	-15.51	20250108	7110	11.11	20250203	56000	-85.89	20240617	7110	11.11	20250203	0.97	Y	462510	500	43 억	156553	N	N	118	N	N
80	20250401	101136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7800	200	2	2.63	170926295	21829	57.31	7680	7930	7680	9880	5320	7600	7830.24	1.81	9559	7973	7786	7523	7336	7073	7880	7430	43	2280	500	4710	10	1	8650735	675	-6.63	3.52	12	0.25	-1177.00	2214.00	56000	20240617	-86.07	7110	20250203	9.70	9350	-16.58	20250108	7110	9.70	20250203	56000	-86.07	20240617	7110	9.70	20250203	0.97	Y	462510	500	43 억	156553	N	N	118	N	N
81	20250401	091136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7850	250	2	3.29	36542670	4672	12.27	7680	7860	7680	9880	5320	7600	7821.63	1.81	3276	7973	7786	7523	7336	7073	7880	7430	43	2280	500	4710	10	1	8650735	679	-6.67	3.55	12	0.05	-1177.00	2214.00	56000	20240617	-85.98	7110	20250203	10.41	9350	-16.04	20250108	7110	10.41	20250203	56000	-85.98	20240617	7110	10.41	20250203	0.97	Y	462510	500	43 억	156553	N	N	118	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History