KissMeData/058110/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 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	160531	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1913	56	2	3.02	214828235	113590	270.27	1932	1945	1837	2410	1300	1857	1891.26	1.99	7020	1912	1884	1842	1814	1772	1898	1828	80	553	500	1290	1	1	16050530	307	-3.02	0.70	12	0.71	-633.00	2739.00	3965	20240820	-51.75	1675	20250408	14.21	3225	-40.68	20250106	1675	14.21	20250408	3965	-51.75	20240820	1675	14.21	20250408	2.07	Y	058110	500	80 억	318909	N	N	2149	N	N
3	20250414	150535	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1935	78	2	4.20	211850646	112043	266.59	1932	1945	1837	2410	1300	1857	1890.80	1.99	6653	1912	1884	1842	1814	1772	1898	1828	80	553	500	1290	1	1	16050530	311	-3.06	0.71	12	0.70	-633.00	2739.00	3965	20240820	-51.20	1675	20250408	15.52	3225	-40.00	20250106	1675	15.52	20250408	3965	-51.20	20240820	1675	15.52	20250408	2.07	Y	058110	500	80 억	318909	N	N	386	N	N
4	20250414	140534	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1917	60	2	3.23	206095556	109053	259.48	1932	1945	1837	2410	1300	1857	1889.87	1.99	6786	1912	1884	1842	1814	1772	1898	1828	80	553	500	1290	1	1	16050530	308	-3.03	0.70	12	0.68	-633.00	2739.00	3965	20240820	-51.65	1675	20250408	14.45	3225	-40.56	20250106	1675	14.45	20250408	3965	-51.65	20240820	1675	14.45	20250408	2.07	Y	058110	500	80 억	318909	N	N	386	N	N
5	20250414	130534	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1914	57	2	3.07	155334370	82798	197.01	1932	1932	1837	2410	1300	1857	1876.06	1.99	5098	1912	1884	1842	1814	1772	1898	1828	80	553	500	1290	1	1	16050530	307	-3.02	0.70	12	0.52	-633.00	2739.00	3965	20240820	-51.73	1675	20250408	14.27	3225	-40.65	20250106	1675	14.27	20250408	3965	-51.73	20240820	1675	14.27	20250408	2.07	Y	058110	500	80 억	318909	N	N	386	N	N
6	20250414	120535	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1880	23	2	1.24	87484296	47075	112.01	1932	1932	1837	2410	1300	1857	1858.40	1.99	-3626	1912	1884	1842	1814	1772	1898	1828	80	553	500	1290	1	1	16050530	302	-2.97	0.69	12	0.29	-633.00	2739.00	3965	20240820	-52.59	1675	20250408	12.24	3225	-41.71	20250106	1675	12.24	20250408	3965	-52.59	20240820	1675	12.24	20250408	2.07	Y	058110	500	80 억	318909	N	N	386	N	N
7	20250414	110532	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1849	-8	5	-0.43	38469268	20747	49.36	1932	1932	1837	2410	1300	1857	1854.21	1.99	-5031	1912	1884	1842	1814	1772	1898	1828	80	553	500	1290	1	1	16050530	297	-2.92	0.68	12	0.13	-633.00	2739.00	3965	20240820	-53.37	1675	20250408	10.39	3225	-42.67	20250106	1675	10.39	20250408	3965	-53.37	20240820	1675	10.39	20250408	2.07	Y	058110	500	80 억	318909	N	N	386	N	N
8	20250414	100534	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1857	0	3	0.00	14419506	7792	18.54	1932	1932	1837	2410	1300	1857	1850.55	1.99	-1785	1912	1884	1842	1814	1772	1898	1828	80	553	500	1290	1	1	16050530	298	-2.93	0.68	12	0.05	-633.00	2739.00	3965	20240820	-53.17	1675	20250408	10.87	3225	-42.42	20250106	1675	10.87	20250408	3965	-53.17	20240820	1675	10.87	20250408	2.07	Y	058110	500	80 억	318909	N	N	386	N	N
9	20250414	090535	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1869	12	2	0.65	1991449	1076	2.56	1932	1932	1840	2410	1300	1857	1850.79	1.99	501	1912	1884	1842	1814	1772	1898	1828	80	553	500	1290	1	1	16050530	300	-2.95	0.68	12	0.01	-633.00	2739.00	3965	20240820	-52.86	1675	20250408	11.58	3225	-42.05	20250106	1675	11.58	20250408	3965	-52.86	20240820	1675	11.58	20250408	2.07	Y	058110	500	80 억	318909	N	N	386	N	N
10	20250411	160528	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1857	22	2	1.20	76804741	41737	37.09	1800	1870	1800	2385	1285	1835	1840.21	1.91	12767	1925	1880	1807	1762	1689	1902	1784	80	550	500	1280	1	1	16050530	298	-2.93	0.68	12	0.26	-633.00	2739.00	3965	20240820	-53.17	1675	20250408	10.87	3225	-42.42	20250106	1675	10.87	20250408	3965	-53.17	20240820	1675	10.87	20250408	2.10	Y	058110	500	80 억	306142	N	N	386	N	N
11	20250411	150532	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1870	35	2	1.91	74512129	40504	35.99	1800	1870	1800	2385	1285	1835	1839.62	1.91	12801	1925	1880	1807	1762	1689	1902	1784	80	550	500	1280	1	1	16050530	300	-2.95	0.68	12	0.25	-633.00	2739.00	3965	20240820	-52.84	1675	20250408	11.64	3225	-42.02	20250106	1675	11.64	20250408	3965	-52.84	20240820	1675	11.64	20250408	2.10	Y	058110	500	80 억	306142	N	N	1820	N	N
12	20250411	140532	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1857	22	2	1.20	67861403	36924	32.81	1800	1860	1800	2385	1285	1835	1837.87	1.91	10579	1925	1880	1807	1762	1689	1902	1784	80	550	500	1280	1	1	16050530	298	-2.93	0.68	12	0.23	-633.00	2739.00	3965	20240820	-53.17	1675	20250408	10.87	3225	-42.42	20250106	1675	10.87	20250408	3965	-53.17	20240820	1675	10.87	20250408	2.10	Y	058110	500	80 억	306142	N	N	1820	N	N
13	20250411	130533	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1850	15	2	0.82	62554473	34059	30.26	1800	1850	1800	2385	1285	1835	1836.65	1.91	10164	1925	1880	1807	1762	1689	1902	1784	80	550	500	1280	1	1	16050530	297	-2.92	0.68	12	0.21	-633.00	2739.00	3965	20240820	-53.34	1675	20250408	10.45	3225	-42.64	20250106	1675	10.45	20250408	3965	-53.34	20240820	1675	10.45	20250408	2.10	Y	058110	500	80 억	306142	N	N	1820	N	N
14	20250411	120534	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1849	14	2	0.76	59827522	32583	28.95	1800	1850	1800	2385	1285	1835	1836.16	1.91	9920	1925	1880	1807	1762	1689	1902	1784	80	550	500	1280	1	1	16050530	297	-2.92	0.68	12	0.20	-633.00	2739.00	3965	20240820	-53.37	1675	20250408	10.39	3225	-42.67	20250106	1675	10.39	20250408	3965	-53.37	20240820	1675	10.39	20250408	2.10	Y	058110	500	80 억	306142	N	N	1820	N	N
15	20250411	110533	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1850	15	2	0.82	54766374	29840	26.51	1800	1850	1800	2385	1285	1835	1835.33	1.91	9692	1925	1880	1807	1762	1689	1902	1784	80	550	500	1280	1	1	16050530	297	-2.92	0.68	12	0.19	-633.00	2739.00	3965	20240820	-53.34	1675	20250408	10.45	3225	-42.64	20250106	1675	10.45	20250408	3965	-53.34	20240820	1675	10.45	20250408	2.10	Y	058110	500	80 억	306142	N	N	1820	N	N
16	20250411	100534	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1844	9	2	0.49	39438228	21532	19.13	1800	1849	1800	2385	1285	1835	1831.61	1.91	8668	1925	1880	1807	1762	1689	1902	1784	80	550	500	1280	1	1	16050530	296	-2.91	0.67	12	0.13	-633.00	2739.00	3965	20240820	-53.49	1675	20250408	10.09	3225	-42.82	20250106	1675	10.09	20250408	3965	-53.49	20240820	1675	10.09	20250408	2.10	Y	058110	500	80 억	306142	N	N	1820	N	N
17	20250411	090537	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1833	-2	5	-0.11	12162273	6745	5.99	1800	1834	1800	2385	1285	1835	1803.15	1.91	4243	1925	1880	1807	1762	1689	1902	1784	80	550	500	1280	1	1	16050530	294	-2.90	0.67	12	0.04	-633.00	2739.00	3965	20240820	-53.77	1675	20250408	9.43	3225	-43.16	20250106	1675	9.43	20250408	3965	-53.77	20240820	1675	9.43	20250408	2.10	Y	058110	500	80 억	306142	N	N	1820	N	N
18	20250410	160530	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1835	108	2	6.25	203264106	112538	292.78	1734	1852	1734	2245	1209	1727	1806.18	1.63	41760	1841	1783	1742	1684	1643	1813	1714	80	518	500	1200	1	1	16050530	295	-2.90	0.67	12	0.70	-633.00	2739.00	3965	20240820	-53.72	1675	20250408	9.55	3225	-43.10	20250106	1675	9.55	20250408	3965	-53.72	20240820	1675	9.55	20250408	2.14	Y	058110	500	80 억	261741	N	N	1820	N	N
19	20250410	150533	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1845	118	2	6.83	195780761	108470	282.19	1734	1852	1734	2245	1209	1727	1804.93	1.63	41432	1841	1783	1742	1684	1643	1813	1714	80	518	500	1200	1	1	16050530	296	-2.91	0.67	12	0.68	-633.00	2739.00	3965	20240820	-53.47	1675	20250408	10.15	3225	-42.79	20250106	1675	10.15	20250408	3965	-53.47	20240820	1675	10.15	20250408	2.14	Y	058110	500	80 억	261741	N	N	137	N	N
20	20250410	140531	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1845	118	2	6.83	187420890	103937	270.40	1734	1852	1734	2245	1209	1727	1803.22	1.63	39566	1841	1783	1742	1684	1643	1813	1714	80	518	500	1200	1	1	16050530	296	-2.91	0.67	12	0.65	-633.00	2739.00	3965	20240820	-53.47	1675	20250408	10.15	3225	-42.79	20250106	1675	10.15	20250408	3965	-53.47	20240820	1675	10.15	20250408	2.14	Y	058110	500	80 억	261741	N	N	137	N	N
21	20250410	130531	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1813	86	2	4.98	112732644	63252	164.56	1734	1816	1734	2245	1209	1727	1782.28	1.63	26961	1841	1783	1742	1684	1643	1813	1714	80	518	500	1200	1	1	16050530	291	-2.86	0.66	12	0.39	-633.00	2739.00	3965	20240820	-54.27	1675	20250408	8.24	3225	-43.78	20250106	1675	8.24	20250408	3965	-54.27	20240820	1675	8.24	20250408	2.14	Y	058110	500	80 억	261741	N	N	137	N	N
22	20250410	120532	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1785	58	2	3.36	74505999	41891	108.98	1734	1790	1734	2245	1209	1727	1778.57	1.63	19976	1841	1783	1742	1684	1643	1813	1714	80	518	500	1200	1	1	16050530	287	-2.82	0.65	12	0.26	-633.00	2739.00	3965	20240820	-54.98	1675	20250408	6.57	3225	-44.65	20250106	1675	6.57	20250408	3965	-54.98	20240820	1675	6.57	20250408	2.14	Y	058110	500	80 억	261741	N	N	137	N	N
23	20250410	110531	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1778	51	2	2.95	31109635	17546	45.65	1734	1790	1734	2245	1209	1727	1773.03	1.63	6463	1841	1783	1742	1684	1643	1813	1714	80	518	500	1200	1	1	16050530	285	-2.81	0.65	12	0.11	-633.00	2739.00	3965	20240820	-55.16	1675	20250408	6.15	3225	-44.87	20250106	1675	6.15	20250408	3965	-55.16	20240820	1675	6.15	20250408	2.14	Y	058110	500	80 억	261741	N	N	137	N	N
24	20250410	100531	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1784	57	2	3.30	26906819	15189	39.52	1734	1790	1734	2245	1209	1727	1771.47	1.63	6483	1841	1783	1742	1684	1643	1813	1714	80	518	500	1200	1	1	16050530	286	-2.82	0.65	12	0.09	-633.00	2739.00	3965	20240820	-55.01	1675	20250408	6.51	3225	-44.68	20250106	1675	6.51	20250408	3965	-55.01	20240820	1675	6.51	20250408	2.14	Y	058110	500	80 억	261741	N	N	137	N	N
25	20250410	090534	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1764	37	2	2.14	6127526	3520	9.16	1734	1764	1734	2245	1209	1727	1740.77	1.63	1130	1841	1783	1742	1684	1643	1813	1714	80	518	500	1200	1	1	16050530	283	-2.79	0.64	12	0.02	-633.00	2739.00	3965	20240820	-55.51	1675	20250408	5.31	3225	-45.30	20250106	1675	5.31	20250408	3965	-55.51	20240820	1675	5.31	20250408	2.14	Y	058110	500	80 억	261741	N	N	137	N	N
26	20250409	160528	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1727	-20	5	-1.14	65870129	38224	39.17	1726	1800	1701	2270	1223	1747	1723.27	1.55	-5706	1917	1831	1753	1667	1589	1793	1629	80	523	500	1220	1	1	16050530	277	-2.73	0.63	12	0.24	-633.00	2739.00	3965	20240820	-56.44	1675	20250408	3.10	3225	-46.45	20250106	1675	3.10	20250408	3965	-56.44	20240820	1675	3.10	20250408	2.14	Y	058110	500	80 억	248379	N	N	137	N	N
27	20250409	150427	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1723	-24	5	-1.37	62242163	36120	37.01	1726	1800	1701	2270	1223	1747	1723.20	1.55	-5031	1917	1831	1753	1667	1589	1793	1629	80	523	500	1220	1	1	16050530	277	-2.72	0.63	12	0.23	-633.00	2739.00	3965	20240820	-56.54	1675	20250408	2.87	3225	-46.57	20250106	1675	2.87	20250408	3965	-56.54	20240820	1675	2.87	20250408	2.14	Y	058110	500	80 억	248379	N	N	732	N	N
28	20250409	140526	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1722	-25	5	-1.43	56525809	32785	33.59	1726	1800	1701	2270	1223	1747	1724.14	1.55	-4672	1917	1831	1753	1667	1589	1793	1629	80	523	500	1220	1	1	16050530	276	-2.72	0.63	12	0.20	-633.00	2739.00	3965	20240820	-56.57	1675	20250408	2.81	3225	-46.60	20250106	1675	2.81	20250408	3965	-56.57	20240820	1675	2.81	20250408	2.14	Y	058110	500	80 억	248379	N	N	732	N	N
29	20250409	130525	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1745	-2	5	-0.11	51205531	29690	30.42	1726	1800	1701	2270	1223	1747	1724.67	1.55	-4324	1917	1831	1753	1667	1589	1793	1629	80	523	500	1220	1	1	16050530	280	-2.76	0.64	12	0.18	-633.00	2739.00	3965	20240820	-55.99	1675	20250408	4.18	3225	-45.89	20250106	1675	4.18	20250408	3965	-55.99	20240820	1675	4.18	20250408	2.14	Y	058110	500	80 억	248379	N	N	732	N	N
30	20250409	120526	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1746	-1	5	-0.06	46470833	26984	27.65	1726	1800	1701	2270	1223	1747	1722.16	1.55	-4260	1917	1831	1753	1667	1589	1793	1629	80	523	500	1220	1	1	16050530	280	-2.76	0.64	12	0.17	-633.00	2739.00	3965	20240820	-55.96	1675	20250408	4.24	3225	-45.86	20250106	1675	4.24	20250408	3965	-55.96	20240820	1675	4.24	20250408	2.14	Y	058110	500	80 억	248379	N	N	732	N	N
31	20250409	110525	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1742	-5	5	-0.29	42531207	24726	25.34	1726	1800	1701	2270	1223	1747	1720.10	1.55	-4069	1917	1831	1753	1667	1589	1793	1629	80	523	500	1220	1	1	16050530	280	-2.75	0.64	12	0.15	-633.00	2739.00	3965	20240820	-56.07	1675	20250408	4.00	3225	-45.98	20250106	1675	4.00	20250408	3965	-56.07	20240820	1675	4.00	20250408	2.14	Y	058110	500	80 억	248379	N	N	732	N	N
32	20250409	100528	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1717	-30	5	-1.72	17339631	10023	10.27	1726	1800	1709	2270	1223	1747	1729.98	1.55	-2916	1917	1831	1753	1667	1589	1793	1629	80	523	500	1220	1	1	16050530	276	-2.71	0.63	12	0.06	-633.00	2739.00	3965	20240820	-56.70	1675	20250408	2.51	3225	-46.76	20250106	1675	2.51	20250408	3965	-56.70	20240820	1675	2.51	20250408	2.14	Y	058110	500	80 억	248379	N	N	732	N	N
33	20250409	090529	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1747	0	3	0.00	1864101	1080	1.11	1726	1747	1726	2270	1223	1747	1726.02	1.55	1	1917	1831	1753	1667	1589	1793	1629	80	523	500	1220	1	1	16050530	280	-2.76	0.64	12	0.01	-633.00	2739.00	3965	20240820	-55.94	1675	20250408	4.30	3225	-45.83	20250106	1675	4.30	20250408	3965	-55.94	20240820	1675	4.30	20250408	2.14	Y	058110	500	80 억	248379	N	N	732	N	N
34	20250408	160521	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1747	17	2	0.98	170748061	97587	155.37	1796	1839	1675	2245	1211	1730	1749.70	1.47	12752	1817	1773	1749	1705	1681	1761	1693	80	515	500	1210	1	1	16050530	280	-2.76	0.64	12	0.61	-633.00	2739.00	3965	20240820	-55.94	1675	20250408	4.30	3225	-45.83	20250106	1675	4.30	20250408	3965	-55.94	20240820	1675	4.30	20250408	2.16	Y	058110	500	80 억	235626	N	N	732	N	N
35	20250408	150525	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1752	22	2	1.27	141138703	80868	128.75	1796	1839	1675	2245	1211	1730	1745.30	1.47	14675	1817	1773	1749	1705	1681	1761	1693	80	515	500	1210	1	1	16050530	281	-2.77	0.64	12	0.50	-633.00	2739.00	3965	20240820	-55.81	1675	20250408	4.60	3225	-45.67	20250106	1675	4.60	20250408	3965	-55.81	20240820	1675	4.60	20250408	2.16	Y	058110	500	80 억	235626	N	N	0	N	N
36	20250408	140524	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1736	6	2	0.35	74286204	42314	67.37	1796	1839	1675	2245	1211	1730	1755.59	1.47	6183	1817	1773	1749	1705	1681	1761	1693	80	515	500	1210	1	1	16050530	279	-2.74	0.63	12	0.26	-633.00	2739.00	3965	20240820	-56.22	1675	20250408	3.64	3225	-46.17	20250106	1675	3.64	20250408	3965	-56.22	20240820	1675	3.64	20250408	2.16	Y	058110	500	80 억	235626	N	N	0	N	N
37	20250408	130522	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1796	66	2	3.82	55809916	31735	50.52	1796	1839	1675	2245	1211	1730	1758.62	1.47	5165	1817	1773	1749	1705	1681	1761	1693	80	515	500	1210	1	1	16050530	288	-2.84	0.66	12	0.20	-633.00	2739.00	3965	20240820	-54.70	1675	20250408	7.22	3225	-44.31	20250106	1675	7.22	20250408	3965	-54.70	20240820	1675	7.22	20250408	2.16	Y	058110	500	80 억	235626	N	N	0	N	N
38	20250408	120524	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1782	52	2	3.01	55089767	31332	49.88	1796	1839	1675	2245	1211	1730	1758.26	1.47	5135	1817	1773	1749	1705	1681	1761	1693	80	515	500	1210	1	1	16050530	286	-2.82	0.65	12	0.20	-633.00	2739.00	3965	20240820	-55.06	1675	20250408	6.39	3225	-44.74	20250106	1675	6.39	20250408	3965	-55.06	20240820	1675	6.39	20250408	2.16	Y	058110	500	80 억	235626	N	N	0	N	N
39	20250408	110523	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1801	71	2	4.10	52358490	29809	47.46	1796	1839	1675	2245	1211	1730	1756.47	1.47	4445	1817	1773	1749	1705	1681	1761	1693	80	515	500	1210	1	1	16050530	289	-2.85	0.66	12	0.19	-633.00	2739.00	3965	20240820	-54.58	1675	20250408	7.52	3225	-44.16	20250106	1675	7.52	20250408	3965	-54.58	20240820	1675	7.52	20250408	2.16	Y	058110	500	80 억	235626	N	N	0	N	N
40	20250408	100524	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1770	40	2	2.31	41927528	23963	38.15	1796	1839	1675	2245	1211	1730	1749.68	1.47	683	1817	1773	1749	1705	1681	1761	1693	80	515	500	1210	1	1	16050530	284	-2.80	0.65	12	0.15	-633.00	2739.00	3965	20240820	-55.36	1675	20250408	5.67	3225	-45.12	20250106	1675	5.67	20250408	3965	-55.36	20240820	1675	5.67	20250408	2.16	Y	058110	500	80 억	235626	N	N	0	N	N
41	20250408	090525	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1785	55	2	3.18	3526035	1999	3.18	1796	1839	1730	2245	1211	1730	1763.90	1.47	-131	1817	1773	1749	1705	1681	1761	1693	80	515	500	1210	1	1	16050530	287	-2.82	0.65	12	0.01	-633.00	2739.00	3965	20240820	-54.98	1687	20241210	5.81	3225	-44.65	20250106	1705	4.69	20250402	3965	-54.98	20240820	1687	5.81	20241210	2.16	Y	058110	500	80 억	235626	N	N	0	N	N
42	20250407	160518	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1730	-103	5	-5.62	108755664	62289	93.62	1793	1793	1725	2380	1284	1833	1745.99	1.42	-11020	1959	1896	1827	1764	1695	1927	1795	80	547	500	1280	1	1	16050530	278	-2.73	0.63	12	0.39	-633.00	2739.00	3965	20240820	-56.37	1687	20241210	2.55	3225	-46.36	20250106	1705	1.47	20250402	3965	-56.37	20240820	1687	2.55	20241210	2.22	Y	058110	500	80 억	227231	N	N	522	N	N
43	20250407	150523	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1740	-93	5	-5.07	99123529	56731	85.26	1793	1793	1725	2380	1284	1833	1747.26	1.42	-8897	1959	1896	1827	1764	1695	1927	1795	80	547	500	1280	1	1	16050530	279	-2.75	0.64	12	0.35	-633.00	2739.00	3965	20240820	-56.12	1687	20241210	3.14	3225	-46.05	20250106	1705	2.05	20250402	3965	-56.12	20240820	1687	3.14	20241210	2.22	Y	058110	500	80 억	227231	N	N	522	N	N
44	20250407	140520	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1742	-91	5	-4.96	86208747	49336	74.15	1793	1793	1725	2380	1284	1833	1747.38	1.42	-9250	1959	1896	1827	1764	1695	1927	1795	80	547	500	1280	1	1	16050530	280	-2.75	0.64	12	0.31	-633.00	2739.00	3965	20240820	-56.07	1687	20241210	3.26	3225	-45.98	20250106	1705	2.17	20250402	3965	-56.07	20240820	1687	3.26	20241210	2.22	Y	058110	500	80 억	227231	N	N	522	N	N
45	20250407	130518	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1747	-86	5	-4.69	84234101	48198	72.44	1793	1793	1725	2380	1284	1833	1747.67	1.42	-8429	1959	1896	1827	1764	1695	1927	1795	80	547	500	1280	1	1	16050530	280	-2.76	0.64	12	0.30	-633.00	2739.00	3965	20240820	-55.94	1687	20241210	3.56	3225	-45.83	20250106	1705	2.46	20250402	3965	-55.94	20240820	1687	3.56	20241210	2.22	Y	058110	500	80 억	227231	N	N	522	N	N
46	20250407	120519	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1765	-68	5	-3.71	71009173	40595	61.01	1793	1793	1730	2380	1284	1833	1749.21	1.42	-8648	1959	1896	1827	1764	1695	1927	1795	80	547	500	1280	1	1	16050530	283	-2.79	0.64	12	0.25	-633.00	2739.00	3965	20240820	-55.49	1687	20241210	4.62	3225	-45.27	20250106	1705	3.52	20250402	3965	-55.49	20240820	1687	4.62	20241210	2.22	Y	058110	500	80 억	227231	N	N	522	N	N
47	20250407	110520	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1764	-69	5	-3.76	59644658	34147	51.32	1793	1793	1730	2380	1284	1833	1746.70	1.42	-8077	1959	1896	1827	1764	1695	1927	1795	80	547	500	1280	1	1	16050530	283	-2.79	0.64	12	0.21	-633.00	2739.00	3965	20240820	-55.51	1687	20241210	4.56	3225	-45.30	20250106	1705	3.46	20250402	3965	-55.51	20240820	1687	4.56	20241210	2.22	Y	058110	500	80 억	227231	N	N	522	N	N
48	20250407	100520	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1754	-79	5	-4.31	39611792	22676	34.08	1793	1793	1730	2380	1284	1833	1746.86	1.42	-8281	1959	1896	1827	1764	1695	1927	1795	80	547	500	1280	1	1	16050530	282	-2.77	0.64	12	0.14	-633.00	2739.00	3965	20240820	-55.76	1687	20241210	3.97	3225	-45.61	20250106	1705	2.87	20250402	3965	-55.76	20240820	1687	3.97	20241210	2.22	Y	058110	500	80 억	227231	N	N	522	N	N
49	20250407	090520	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1754	-79	5	-4.31	4755216	2677	4.02	1793	1793	1754	2380	1284	1833	1776.32	1.42	-278	1959	1896	1827	1764	1695	1927	1795	80	547	500	1280	1	1	16050530	282	-2.77	0.64	12	0.02	-633.00	2739.00	3965	20240820	-55.76	1687	20241210	3.97	3225	-45.61	20250106	1705	2.87	20250402	3965	-55.76	20240820	1687	3.97	20241210	2.22	Y	058110	500	80 억	227231	N	N	522	N	N
50	20250404	160518	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1833	3	2	0.16	120322939	66534	124.08	1800	1890	1758	2375	1281	1830	1808.43	1.41	1323	1910	1870	1790	1750	1670	1890	1770	80	545	500	1280	1	1	16050530	294	-2.90	0.67	12	0.41	-633.00	2739.00	3965	20240820	-53.77	1687	20241210	8.65	3225	-43.16	20250106	1705	7.51	20250402	3965	-53.77	20240820	1687	8.65	20241210	2.34	Y	058110	500	80 억	226138	N	N	522	N	N
51	20250404	150523	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1779	-51	5	-2.79	74268467	41345	77.11	1800	1830	1758	2375	1281	1830	1796.31	1.41	10472	1910	1870	1790	1750	1670	1890	1770	80	545	500	1280	1	1	16050530	286	-2.81	0.65	12	0.26	-633.00	2739.00	3965	20240820	-55.13	1687	20241210	5.45	3225	-44.84	20250106	1705	4.34	20250402	3965	-55.13	20240820	1687	5.45	20241210	2.34	Y	058110	500	80 억	226138	N	N	0	N	N
52	20250404	140524	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1785	-45	5	-2.46	48606542	26919	50.20	1800	1830	1758	2375	1281	1830	1805.66	1.41	3269	1910	1870	1790	1750	1670	1890	1770	80	545	500	1280	1	1	16050530	287	-2.82	0.65	12	0.17	-633.00	2739.00	3965	20240820	-54.98	1687	20241210	5.81	3225	-44.65	20250106	1705	4.69	20250402	3965	-54.98	20240820	1687	5.81	20241210	2.34	Y	058110	500	80 억	226138	N	N	0	N	N
53	20250404	130524	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1781	-49	5	-2.68	43590880	24107	44.96	1800	1830	1758	2375	1281	1830	1808.22	1.41	3980	1910	1870	1790	1750	1670	1890	1770	80	545	500	1280	1	1	16050530	286	-2.81	0.65	12	0.15	-633.00	2739.00	3965	20240820	-55.08	1687	20241210	5.57	3225	-44.78	20250106	1705	4.46	20250402	3965	-55.08	20240820	1687	5.57	20241210	2.34	Y	058110	500	80 억	226138	N	N	0	N	N
54	20250404	120519	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1800	-30	5	-1.64	37924760	20939	39.05	1800	1830	1758	2375	1281	1830	1811.20	1.41	6546	1910	1870	1790	1750	1670	1890	1770	80	545	500	1280	1	1	16050530	289	-2.84	0.66	12	0.13	-633.00	2739.00	3965	20240820	-54.60	1687	20241210	6.70	3225	-44.19	20250106	1705	5.57	20250402	3965	-54.60	20240820	1687	6.70	20241210	2.34	Y	058110	500	80 억	226138	N	N	0	N	N
55	20250404	110522	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1804	-26	5	-1.42	20758477	11524	21.49	1800	1830	1758	2375	1281	1830	1801.33	1.41	2069	1910	1870	1790	1750	1670	1890	1770	80	545	500	1280	1	1	16050530	290	-2.85	0.66	12	0.07	-633.00	2739.00	3965	20240820	-54.50	1687	20241210	6.94	3225	-44.06	20250106	1705	5.81	20250402	3965	-54.50	20240820	1687	6.94	20241210	2.34	Y	058110	500	80 억	226138	N	N	0	N	N
56	20250404	100521	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1829	-1	5	-0.05	12474953	6949	12.96	1800	1830	1758	2375	1281	1830	1795.22	1.41	2973	1910	1870	1790	1750	1670	1890	1770	80	545	500	1280	1	1	16050530	294	-2.89	0.67	12	0.04	-633.00	2739.00	3965	20240820	-53.87	1687	20241210	8.42	3225	-43.29	20250106	1705	7.27	20250402	3965	-53.87	20240820	1687	8.42	20241210	2.34	Y	058110	500	80 억	226138	N	N	0	N	N
57	20250404	090523	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1795	-35	5	-1.91	1765100	982	1.83	1800	1800	1795	2375	1281	1830	1797.45	1.41	-250	1910	1870	1790	1750	1670	1890	1770	80	545	500	1280	1	1	16050530	288	-2.84	0.66	12	0.01	-633.00	2739.00	3965	20240820	-54.73	1687	20241210	6.40	3225	-44.34	20250106	1705	5.28	20250402	3965	-54.73	20240820	1687	6.40	20241210	2.34	Y	058110	500	80 억	226138	N	N	0	N	N
58	20250403	160513	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1830	46	2	2.58	96687910	53615	66.01	1770	1830	1710	2315	1249	1784	1803.37	1.37	5930	1904	1843	1774	1713	1644	1809	1679	80	531	500	1240	1	1	16050530	294	-2.89	0.67	12	0.33	-633.00	2739.00	3965	20240820	-53.85	1687	20241210	8.48	3225	-43.26	20250106	1705	7.33	20250402	3965	-53.85	20240820	1687	8.48	20241210	2.37	Y	058110	500	80 억	220208	N	N	0	N	N
59	20250403	150518	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1825	41	2	2.30	89287389	49559	61.02	1770	1827	1710	2315	1249	1784	1801.64	1.37	5872	1904	1843	1774	1713	1644	1809	1679	80	531	500	1240	1	1	16050530	293	-2.88	0.67	12	0.31	-633.00	2739.00	3965	20240820	-53.97	1687	20241210	8.18	3225	-43.41	20250106	1705	7.04	20250402	3965	-53.97	20240820	1687	8.18	20241210	2.37	Y	058110	500	80 억	220208	N	N	0	N	N
60	20250403	140518	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1817	33	2	1.85	73710104	40996	50.48	1770	1825	1710	2315	1249	1784	1797.98	1.37	3166	1904	1843	1774	1713	1644	1809	1679	80	531	500	1240	1	1	16050530	292	-2.87	0.66	12	0.26	-633.00	2739.00	3965	20240820	-54.17	1687	20241210	7.71	3225	-43.66	20250106	1705	6.57	20250402	3965	-54.17	20240820	1687	7.71	20241210	2.37	Y	058110	500	80 억	220208	N	N	0	N	N
61	20250403	130517	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1818	34	2	1.91	63930280	35615	43.85	1770	1820	1710	2315	1249	1784	1795.04	1.37	3321	1904	1843	1774	1713	1644	1809	1679	80	531	500	1240	1	1	16050530	292	-2.87	0.66	12	0.22	-633.00	2739.00	3965	20240820	-54.15	1687	20241210	7.77	3225	-43.63	20250106	1705	6.63	20250402	3965	-54.15	20240820	1687	7.77	20241210	2.37	Y	058110	500	80 억	220208	N	N	0	N	N
62	20250403	120516	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1811	27	2	1.51	38955938	21833	26.88	1770	1820	1710	2315	1249	1784	1784.27	1.37	5483	1904	1843	1774	1713	1644	1809	1679	80	531	500	1240	1	1	16050530	291	-2.86	0.66	12	0.14	-633.00	2739.00	3965	20240820	-54.33	1687	20241210	7.35	3225	-43.84	20250106	1705	6.22	20250402	3965	-54.33	20240820	1687	7.35	20241210	2.37	Y	058110	500	80 억	220208	N	N	0	N	N
63	20250403	110517	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1791	7	2	0.39	26891434	15159	18.66	1770	1795	1710	2315	1249	1784	1773.96	1.37	4040	1904	1843	1774	1713	1644	1809	1679	80	531	500	1240	1	1	16050530	287	-2.83	0.65	12	0.09	-633.00	2739.00	3965	20240820	-54.83	1687	20241210	6.16	3225	-44.47	20250106	1705	5.04	20250402	3965	-54.83	20240820	1687	6.16	20241210	2.37	Y	058110	500	80 억	220208	N	N	0	N	N
64	20250403	100518	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1774	-10	5	-0.56	10073443	5727	7.05	1770	1785	1710	2315	1249	1784	1758.94	1.37	-437	1904	1843	1774	1713	1644	1809	1679	80	531	500	1240	1	1	16050530	285	-2.80	0.65	12	0.04	-633.00	2739.00	3965	20240820	-55.26	1687	20241210	5.16	3225	-44.99	20250106	1705	4.05	20250402	3965	-55.26	20240820	1687	5.16	20241210	2.37	Y	058110	500	80 억	220208	N	N	0	N	N
65	20250403	090520	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1710	-74	5	-4.15	1798975	1018	1.25	1770	1770	1710	2315	1249	1784	1767.17	1.37	-49	1904	1843	1774	1713	1644	1809	1679	80	531	500	1240	1	1	16050530	274	-2.70	0.62	12	0.01	-633.00	2739.00	3965	20240820	-56.87	1687	20241210	1.36	3225	-46.98	20250106	1705	0.29	20250402	3965	-56.87	20240820	1687	1.36	20241210	2.37	Y	058110	500	80 억	220208	N	N	0	N	N
66	20250402	160507	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1784	-29	5	-1.60	143355685	81017	254.91	1822	1835	1705	2355	1270	1813	1769.45	1.42	-11085	1867	1840	1800	1773	1733	1853	1786	80	542	500	1260	1	1	16050530	286	-2.82	0.65	12	0.50	-633.00	2739.00	3965	20240820	-55.01	1687	20241210	5.75	3225	-44.68	20250106	1705	4.63	20250402	3965	-55.01	20240820	1687	5.75	20241210	2.44	Y	058110	500	80 억	227544	N	N	0	N	N
67	20250402	150508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1740	-73	5	-4.03	77336943	43410	136.58	1822	1835	1740	2355	1270	1813	1781.55	1.42	-6393	1867	1840	1800	1773	1733	1853	1786	80	542	500	1260	1	1	16050530	279	-2.75	0.64	12	0.27	-633.00	2739.00	3965	20240820	-56.12	1687	20241210	3.14	3225	-46.05	20250106	1725	0.87	20250331	3965	-56.12	20240820	1687	3.14	20241210	2.44	Y	058110	500	80 억	227544	N	N	0	N	N
68	20250402	140508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1772	-41	5	-2.26	56011430	31306	98.50	1822	1835	1765	2355	1270	1813	1789.16	1.42	-7094	1867	1840	1800	1773	1733	1853	1786	80	542	500	1260	1	1	16050530	284	-2.80	0.65	12	0.20	-633.00	2739.00	3965	20240820	-55.31	1687	20241210	5.04	3225	-45.05	20250106	1725	2.72	20250331	3965	-55.31	20240820	1687	5.04	20241210	2.44	Y	058110	500	80 억	227544	N	N	0	N	N
69	20250402	130509	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1800	-13	5	-0.72	35101440	19564	61.55	1822	1835	1777	2355	1270	1813	1794.19	1.42	-3471	1867	1840	1800	1773	1733	1853	1786	80	542	500	1260	1	1	16050530	289	-2.84	0.66	12	0.12	-633.00	2739.00	3965	20240820	-54.60	1687	20241210	6.70	3225	-44.19	20250106	1725	4.35	20250331	3965	-54.60	20240820	1687	6.70	20241210	2.44	Y	058110	500	80 억	227544	N	N	0	N	N
70	20250402	120508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1792	-21	5	-1.16	32082961	17878	56.25	1822	1835	1777	2355	1270	1813	1794.55	1.42	-3636	1867	1840	1800	1773	1733	1853	1786	80	542	500	1260	1	1	16050530	288	-2.83	0.65	12	0.11	-633.00	2739.00	3965	20240820	-54.80	1687	20241210	6.22	3225	-44.43	20250106	1725	3.88	20250331	3965	-54.80	20240820	1687	6.22	20241210	2.44	Y	058110	500	80 억	227544	N	N	0	N	N
71	20250402	110507	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1794	-19	5	-1.05	31834541	17739	55.81	1822	1835	1777	2355	1270	1813	1794.61	1.42	-3498	1867	1840	1800	1773	1733	1853	1786	80	542	500	1260	1	1	16050530	288	-2.83	0.65	12	0.11	-633.00	2739.00	3965	20240820	-54.75	1687	20241210	6.34	3225	-44.37	20250106	1725	4.00	20250331	3965	-54.75	20240820	1687	6.34	20241210	2.44	Y	058110	500	80 억	227544	N	N	0	N	N
72	20250402	100507	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1803	-10	5	-0.55	15746178	8740	27.50	1822	1835	1790	2355	1270	1813	1801.62	1.42	-2946	1867	1840	1800	1773	1733	1853	1786	80	542	500	1260	1	1	16050530	289	-2.85	0.66	12	0.05	-633.00	2739.00	3965	20240820	-54.53	1687	20241210	6.88	3225	-44.09	20250106	1725	4.52	20250331	3965	-54.53	20240820	1687	6.88	20241210	2.44	Y	058110	500	80 억	227544	N	N	0	N	N
73	20250402	090511	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1822	9	2	0.50	612775	336	1.06	1822	1835	1822	2355	1270	1813	1823.74	1.42	136	1867	1840	1800	1773	1733	1853	1786	80	542	500	1260	1	1	16050530	292	-2.88	0.67	12	0.00	-633.00	2739.00	3965	20240820	-54.05	1687	20241210	8.00	3225	-43.50	20250106	1725	5.62	20250331	3965	-54.05	20240820	1687	8.00	20241210	2.44	Y	058110	500	80 억	227544	N	N	0	N	N
74	20250401	160511	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1813	32	2	1.80	57587568	31783	36.22	1760	1827	1760	2315	1247	1781	1811.90	1.33	12465	1907	1843	1784	1720	1661	1814	1691	80	534	500	1240	1	1	16050530	291	-2.86	0.66	12	0.20	-633.00	2739.00	3965	20240820	-54.27	1687	20241210	7.47	3225	-43.78	20250106	1725	5.10	20250331	3965	-54.27	20240820	1687	7.47	20241210	2.47	Y	058110	500	80 억	212986	N	N	0	N	N
75	20250401	150511	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1821	40	2	2.25	49480058	27307	31.12	1760	1827	1760	2315	1247	1781	1811.99	1.33	11925	1907	1843	1784	1720	1661	1814	1691	80	534	500	1240	1	1	16050530	292	-2.88	0.66	12	0.17	-633.00	2739.00	3965	20240820	-54.07	1687	20241210	7.94	3225	-43.53	20250106	1725	5.57	20250331	3965	-54.07	20240820	1687	7.94	20241210	2.47	Y	058110	500	80 억	212986	N	N	0	N	N
76	20250401	140511	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1825	44	2	2.47	41638887	23004	26.21	1760	1827	1760	2315	1247	1781	1810.07	1.33	11257	1907	1843	1784	1720	1661	1814	1691	80	534	500	1240	1	1	16050530	293	-2.88	0.67	12	0.14	-633.00	2739.00	3965	20240820	-53.97	1687	20241210	8.18	3225	-43.41	20250106	1725	5.80	20250331	3965	-53.97	20240820	1687	8.18	20241210	2.47	Y	058110	500	80 억	212986	N	N	0	N	N
77	20250401	130511	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1820	39	2	2.19	36416006	20139	22.95	1760	1827	1760	2315	1247	1781	1808.23	1.33	11254	1907	1843	1784	1720	1661	1814	1691	80	534	500	1240	1	1	16050530	292	-2.88	0.66	12	0.13	-633.00	2739.00	3965	20240820	-54.10	1687	20241210	7.88	3225	-43.57	20250106	1725	5.51	20250331	3965	-54.10	20240820	1687	7.88	20241210	2.47	Y	058110	500	80 억	212986	N	N	0	N	N
78	20250401	120512	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1827	46	2	2.58	35010263	19368	22.07	1760	1827	1760	2315	1247	1781	1807.63	1.33	10977	1907	1843	1784	1720	1661	1814	1691	80	534	500	1240	1	1	16050530	293	-2.89	0.67	12	0.12	-633.00	2739.00	3965	20240820	-53.92	1687	20241210	8.30	3225	-43.35	20250106	1725	5.91	20250331	3965	-53.92	20240820	1687	8.30	20241210	2.47	Y	058110	500	80 억	212986	N	N	0	N	N
79	20250401	110508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1810	29	2	1.63	19479871	10827	12.34	1760	1818	1760	2315	1247	1781	1799.19	1.33	4021	1907	1843	1784	1720	1661	1814	1691	80	534	500	1240	1	1	16050530	291	-2.86	0.66	12	0.07	-633.00	2739.00	3965	20240820	-54.35	1687	20241210	7.29	3225	-43.88	20250106	1725	4.93	20250331	3965	-54.35	20240820	1687	7.29	20241210	2.47	Y	058110	500	80 억	212986	N	N	0	N	N
80	20250401	100504	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1803	22	2	1.24	13554398	7555	8.61	1760	1810	1760	2315	1247	1781	1794.10	1.33	3099	1907	1843	1784	1720	1661	1814	1691	80	534	500	1240	1	1	16050530	289	-2.85	0.66	12	0.05	-633.00	2739.00	3965	20240820	-54.53	1687	20241210	6.88	3225	-44.09	20250106	1725	4.52	20250331	3965	-54.53	20240820	1687	6.88	20241210	2.47	Y	058110	500	80 억	212986	N	N	0	N	N
81	20250401	090505	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1780	-1	5	-0.06	3148506	1766	2.01	1760	1795	1760	2315	1247	1781	1782.85	1.33	856	1907	1843	1784	1720	1661	1814	1691	80	534	500	1240	1	1	16050530	286	-2.81	0.65	12	0.01	-633.00	2739.00	3965	20240820	-55.11	1687	20241210	5.51	3225	-44.81	20250106	1725	3.19	20250331	3965	-55.11	20240820	1687	5.51	20241210	2.47	Y	058110	500	80 억	212986	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History