KissMeData/179290/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	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	160840	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8200	140	2	1.74	1384206930	169932	55.01	8100	8210	8050	10470	5650	8060	8145.65	6.87	47203	8586	8322	7986	7722	7386	8455	7855	164	2410	500	5800	10	1	32365678	2654	14.51	2.44	12	0.53	565.00	3363.00	9390	20250218	-12.67	5290	20240805	55.01	9390	-12.67	20250218	7020	16.81	20250331	9390	-12.67	20250218	5290	55.01	20240805	1.89	Y	179290	500	163 억	2224604	N	N	9734	N	N
3	20250414	150848	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8160	100	2	1.24	1193713730	146662	47.47	8100	8210	8050	10470	5650	8060	8139.22	6.87	50815	8586	8322	7986	7722	7386	8455	7855	164	2410	500	5800	10	1	32365678	2641	14.44	2.43	12	0.45	565.00	3363.00	9390	20250218	-13.10	5290	20240805	54.25	9390	-13.10	20250218	7020	16.24	20250331	9390	-13.10	20250218	5290	54.25	20240805	1.89	Y	179290	500	163 억	2224604	N	N	9986	N	N
4	20250414	140847	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8100	40	2	0.50	959859000	117841	38.14	8100	8210	8050	10470	5650	8060	8145.37	6.87	38833	8586	8322	7986	7722	7386	8455	7855	164	2410	500	5800	10	1	32365678	2622	14.34	2.41	12	0.36	565.00	3363.00	9390	20250218	-13.74	5290	20240805	53.12	9390	-13.74	20250218	7020	15.38	20250331	9390	-13.74	20250218	5290	53.12	20240805	1.89	Y	179290	500	163 억	2224604	N	N	9986	N	N
5	20250414	130845	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8150	90	2	1.12	830088990	101882	32.98	8100	8210	8050	10470	5650	8060	8147.55	6.87	33189	8586	8322	7986	7722	7386	8455	7855	164	2410	500	5800	10	1	32365678	2638	14.42	2.42	12	0.31	565.00	3363.00	9390	20250218	-13.21	5290	20240805	54.06	9390	-13.21	20250218	7020	16.10	20250331	9390	-13.21	20250218	5290	54.06	20240805	1.89	Y	179290	500	163 억	2224604	N	N	9986	N	N
6	20250414	120847	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8080	20	2	0.25	650337020	79719	25.80	8100	8210	8050	10470	5650	8060	8157.87	6.87	17758	8586	8322	7986	7722	7386	8455	7855	164	2410	500	5800	10	1	32365678	2615	14.30	2.40	12	0.25	565.00	3363.00	9390	20250218	-13.95	5290	20240805	52.74	9390	-13.95	20250218	7020	15.10	20250331	9390	-13.95	20250218	5290	52.74	20240805	1.89	Y	179290	500	163 억	2224604	N	N	9986	N	N
7	20250414	110843	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8100	40	2	0.50	582183350	71296	23.08	8100	8210	8050	10470	5650	8060	8165.72	6.87	11938	8586	8322	7986	7722	7386	8455	7855	164	2410	500	5800	10	1	32365678	2622	14.34	2.41	12	0.22	565.00	3363.00	9390	20250218	-13.74	5290	20240805	53.12	9390	-13.74	20250218	7020	15.38	20250331	9390	-13.74	20250218	5290	53.12	20240805	1.89	Y	179290	500	163 억	2224604	N	N	9986	N	N
8	20250414	100845	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8160	100	2	1.24	423905380	51822	16.77	8100	8210	8050	10470	5650	8060	8180.03	6.87	5452	8586	8322	7986	7722	7386	8455	7855	164	2410	500	5800	10	1	32365678	2641	14.44	2.43	12	0.16	565.00	3363.00	9390	20250218	-13.10	5290	20240805	54.25	9390	-13.10	20250218	7020	16.24	20250331	9390	-13.10	20250218	5290	54.25	20240805	1.89	Y	179290	500	163 억	2224604	N	N	9986	N	N
9	20250414	090846	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8150	90	2	1.12	30819100	3801	1.23	8100	8200	8050	10470	5650	8060	8108.16	6.87	-897	8586	8322	7986	7722	7386	8455	7855	164	2410	500	5800	10	1	32365678	2638	14.42	2.42	12	0.01	565.00	3363.00	9390	20250218	-13.21	5290	20240805	54.06	9390	-13.21	20250218	7020	16.10	20250331	9390	-13.21	20250218	5290	54.06	20240805	1.89	Y	179290	500	163 억	2224604	N	N	9986	N	N
10	20250411	160836	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8060	290	2	3.73	2481141705	308930	130.60	7690	8250	7650	10100	5440	7770	8031.40	6.76	73704	8123	7946	7683	7506	7243	8035	7595	164	2330	500	5590	10	1	32365678	2609	14.27	2.40	12	0.95	565.00	3363.00	9390	20250218	-14.16	5290	20240805	52.36	9390	-14.16	20250218	7020	14.81	20250331	9390	-14.16	20250218	5290	52.36	20240805	1.93	Y	179290	500	163 억	2187243	N	N	9986	N	N
11	20250411	150844	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8040	270	2	3.47	2403582625	299305	126.53	7690	8250	7650	10100	5440	7770	8030.55	6.76	76974	8123	7946	7683	7506	7243	8035	7595	164	2330	500	5590	10	1	32365678	2602	14.23	2.39	12	0.92	565.00	3363.00	9390	20250218	-14.38	5290	20240805	51.98	9390	-14.38	20250218	7020	14.53	20250331	9390	-14.38	20250218	5290	51.98	20240805	1.93	Y	179290	500	163 억	2187243	N	N	3003	N	N
12	20250411	140842	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8010	240	2	3.09	2083562305	259309	109.62	7690	8250	7650	10100	5440	7770	8035.06	6.76	61205	8123	7946	7683	7506	7243	8035	7595	164	2330	500	5590	10	1	32365678	2592	14.18	2.38	12	0.80	565.00	3363.00	9390	20250218	-14.70	5290	20240805	51.42	9390	-14.70	20250218	7020	14.10	20250331	9390	-14.70	20250218	5290	51.42	20240805	1.93	Y	179290	500	163 억	2187243	N	N	3003	N	N
13	20250411	130844	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8050	280	2	3.60	1893516165	235657	99.62	7690	8250	7650	10100	5440	7770	8035.05	6.76	46053	8123	7946	7683	7506	7243	8035	7595	164	2330	500	5590	10	1	32365678	2605	14.25	2.39	12	0.73	565.00	3363.00	9390	20250218	-14.27	5290	20240805	52.17	9390	-14.27	20250218	7020	14.67	20250331	9390	-14.27	20250218	5290	52.17	20240805	1.93	Y	179290	500	163 억	2187243	N	N	3003	N	N
14	20250411	120845	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8180	410	2	5.28	1386514325	173172	73.21	7690	8250	7650	10100	5440	7770	8006.57	6.76	46123	8123	7946	7683	7506	7243	8035	7595	164	2330	500	5590	10	1	32365678	2648	14.48	2.43	12	0.54	565.00	3363.00	9390	20250218	-12.89	5290	20240805	54.63	9390	-12.89	20250218	7020	16.52	20250331	9390	-12.89	20250218	5290	54.63	20240805	1.93	Y	179290	500	163 억	2187243	N	N	3003	N	N
15	20250411	110844	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8020	250	2	3.22	773710465	97887	41.38	7690	8040	7650	10100	5440	7770	7904.12	6.76	34976	8123	7946	7683	7506	7243	8035	7595	164	2330	500	5590	10	1	32365678	2596	14.19	2.38	12	0.30	565.00	3363.00	9390	20250218	-14.59	5290	20240805	51.61	9390	-14.59	20250218	7020	14.25	20250331	9390	-14.59	20250218	5290	51.61	20240805	1.93	Y	179290	500	163 억	2187243	N	N	3003	N	N
16	20250411	100847	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7870	100	2	1.29	342916305	43821	18.53	7690	7890	7650	10100	5440	7770	7825.39	6.76	12707	8123	7946	7683	7506	7243	8035	7595	164	2330	500	5590	10	1	32365678	2547	13.93	2.34	12	0.14	565.00	3363.00	9390	20250218	-16.19	5290	20240805	48.77	9390	-16.19	20250218	7020	12.11	20250331	9390	-16.19	20250218	5290	48.77	20240805	1.93	Y	179290	500	163 억	2187243	N	N	3003	N	N
17	20250411	090849	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7820	50	2	0.64	46353825	5980	2.53	7690	7820	7650	10100	5440	7770	7751.48	6.76	1208	8123	7946	7683	7506	7243	8035	7595	164	2330	500	5590	10	1	32365678	2531	13.84	2.33	12	0.02	565.00	3363.00	9390	20250218	-16.72	5290	20240805	47.83	9390	-16.72	20250218	7020	11.40	20250331	9390	-16.72	20250218	5290	47.83	20240805	1.93	Y	179290	500	163 억	2187243	N	N	3003	N	N
18	20250410	160839	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7770	510	2	7.02	1820575410	236545	245.75	7440	7860	7420	9430	5090	7260	7696.53	6.52	59731	7566	7412	7336	7182	7106	7375	7145	164	2170	500	5220	10	1	32365678	2515	13.75	2.31	12	0.73	565.00	3363.00	9390	20250218	-17.25	5290	20240805	46.88	9390	-17.25	20250218	7020	10.68	20250331	9390	-17.25	20250218	5290	46.88	20240805	1.91	Y	179290	500	163 억	2110776	N	N	3003	N	N
19	20250410	150844	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7830	570	2	7.85	1664223100	216327	224.75	7440	7860	7420	9430	5090	7260	7693.09	6.52	48499	7566	7412	7336	7182	7106	7375	7145	164	2170	500	5220	10	1	32365678	2534	13.86	2.33	12	0.67	565.00	3363.00	9390	20250218	-16.61	5290	20240805	48.02	9390	-16.61	20250218	7020	11.54	20250331	9390	-16.61	20250218	5290	48.02	20240805	1.91	Y	179290	500	163 억	2110776	N	N	6380	N	N
20	20250410	140840	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7830	570	2	7.85	1416061520	184518	191.70	7440	7860	7420	9430	5090	7260	7674.38	6.52	48432	7566	7412	7336	7182	7106	7375	7145	164	2170	500	5220	10	1	32365678	2534	13.86	2.33	12	0.57	565.00	3363.00	9390	20250218	-16.61	5290	20240805	48.02	9390	-16.61	20250218	7020	11.54	20250331	9390	-16.61	20250218	5290	48.02	20240805	1.91	Y	179290	500	163 억	2110776	N	N	6380	N	N
21	20250410	130840	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7820	560	2	7.71	1293340880	168872	175.45	7440	7850	7420	9430	5090	7260	7658.71	6.52	49641	7566	7412	7336	7182	7106	7375	7145	164	2170	500	5220	10	1	32365678	2531	13.84	2.33	12	0.52	565.00	3363.00	9390	20250218	-16.72	5290	20240805	47.83	9390	-16.72	20250218	7020	11.40	20250331	9390	-16.72	20250218	5290	47.83	20240805	1.91	Y	179290	500	163 억	2110776	N	N	6380	N	N
22	20250410	120840	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7690	430	2	5.92	976494800	128125	133.11	7440	7740	7420	9430	5090	7260	7621.42	6.52	32682	7566	7412	7336	7182	7106	7375	7145	164	2170	500	5220	10	1	32365678	2489	13.61	2.29	12	0.40	565.00	3363.00	9390	20250218	-18.10	5290	20240805	45.37	9390	-18.10	20250218	7020	9.54	20250331	9390	-18.10	20250218	5290	45.37	20240805	1.91	Y	179290	500	163 억	2110776	N	N	6380	N	N
23	20250410	110840	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7660	400	2	5.51	883717250	116058	120.58	7440	7740	7420	9430	5090	7260	7614.44	6.52	30329	7566	7412	7336	7182	7106	7375	7145	164	2170	500	5220	10	1	32365678	2479	13.56	2.28	12	0.36	565.00	3363.00	9390	20250218	-18.42	5290	20240805	44.80	9390	-18.42	20250218	7020	9.12	20250331	9390	-18.42	20250218	5290	44.80	20240805	1.91	Y	179290	500	163 억	2110776	N	N	6380	N	N
24	20250410	100841	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7650	390	2	5.37	693711640	91363	94.92	7440	7730	7420	9430	5090	7260	7592.92	6.52	22982	7566	7412	7336	7182	7106	7375	7145	164	2170	500	5220	10	1	32365678	2476	13.54	2.27	12	0.28	565.00	3363.00	9390	20250218	-18.53	5290	20240805	44.61	9390	-18.53	20250218	7020	8.97	20250331	9390	-18.53	20250218	5290	44.61	20240805	1.91	Y	179290	500	163 억	2110776	N	N	6380	N	N
25	20250410	090843	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7490	230	2	3.17	438824630	57734	59.98	7440	7730	7420	9430	5090	7260	7600.80	6.52	3902	7566	7412	7336	7182	7106	7375	7145	164	2170	500	5220	10	1	32365678	2424	13.26	2.23	12	0.18	565.00	3363.00	9390	20250218	-20.23	5290	20240805	41.59	9390	-20.23	20250218	7020	6.70	20250331	9390	-20.23	20250218	5290	41.59	20240805	1.91	Y	179290	500	163 억	2110776	N	N	6380	N	N
26	20250409	160835	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7260	-220	5	-2.94	707966905	96253	90.52	7350	7490	7260	9720	5240	7480	7355.27	6.55	-19925	7666	7572	7416	7322	7166	7620	7370	164	2240	500	5380	10	1	32365678	2350	12.85	2.16	12	0.30	565.00	3363.00	9390	20250218	-22.68	5290	20240805	37.24	9390	-22.68	20250218	7020	3.42	20250331	9390	-22.68	20250218	5290	37.24	20240805	1.95	Y	179290	500	163 억	2119467	N	N	6380	N	N
27	20250409	150642	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7320	-160	5	-2.14	683276385	92859	87.33	7350	7490	7260	9720	5240	7480	7358.21	6.55	-18983	7666	7572	7416	7322	7166	7620	7370	164	2240	500	5380	10	1	32365678	2369	12.96	2.18	12	0.29	565.00	3363.00	9390	20250218	-22.04	5290	20240805	38.37	9390	-22.04	20250218	7020	4.27	20250331	9390	-22.04	20250218	5290	38.37	20240805	1.95	Y	179290	500	163 억	2119467	N	N	5399	N	N
28	20250409	140834	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7290	-190	5	-2.54	596242890	80910	76.09	7350	7490	7260	9720	5240	7480	7369.21	6.55	-15160	7666	7572	7416	7322	7166	7620	7370	164	2240	500	5380	10	1	32365678	2359	12.90	2.17	12	0.25	565.00	3363.00	9390	20250218	-22.36	5290	20240805	37.81	9390	-22.36	20250218	7020	3.85	20250331	9390	-22.36	20250218	5290	37.81	20240805	1.95	Y	179290	500	163 억	2119467	N	N	5399	N	N
29	20250409	130830	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7320	-160	5	-2.14	466113450	63035	59.28	7350	7490	7290	9720	5240	7480	7394.52	6.55	-17091	7666	7572	7416	7322	7166	7620	7370	164	2240	500	5380	10	1	32365678	2369	12.96	2.18	12	0.19	565.00	3363.00	9390	20250218	-22.04	5290	20240805	38.37	9390	-22.04	20250218	7020	4.27	20250331	9390	-22.04	20250218	5290	38.37	20240805	1.95	Y	179290	500	163 억	2119467	N	N	5399	N	N
30	20250409	120833	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7360	-120	5	-1.60	343741660	46346	43.58	7350	7490	7320	9720	5240	7480	7416.86	6.55	-18259	7666	7572	7416	7322	7166	7620	7370	164	2240	500	5380	10	1	32365678	2382	13.03	2.19	12	0.14	565.00	3363.00	9390	20250218	-21.62	5290	20240805	39.13	9390	-21.62	20250218	7020	4.84	20250331	9390	-21.62	20250218	5290	39.13	20240805	1.95	Y	179290	500	163 억	2119467	N	N	5399	N	N
31	20250409	110829	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7390	-90	5	-1.20	309712920	41745	39.26	7350	7490	7320	9720	5240	7480	7419.16	6.55	-16559	7666	7572	7416	7322	7166	7620	7370	164	2240	500	5380	10	1	32365678	2392	13.08	2.20	12	0.13	565.00	3363.00	9390	20250218	-21.30	5290	20240805	39.70	9390	-21.30	20250218	7020	5.27	20250331	9390	-21.30	20250218	5290	39.70	20240805	1.95	Y	179290	500	163 억	2119467	N	N	5399	N	N
32	20250409	100835	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7410	-70	5	-0.94	124326860	16841	15.84	7350	7450	7320	9720	5240	7480	7382.39	6.55	-5017	7666	7572	7416	7322	7166	7620	7370	164	2240	500	5380	10	1	32365678	2398	13.12	2.20	12	0.05	565.00	3363.00	9390	20250218	-21.09	5290	20240805	40.08	9390	-21.09	20250218	7020	5.56	20250331	9390	-21.09	20250218	5290	40.08	20240805	1.95	Y	179290	500	163 억	2119467	N	N	5399	N	N
33	20250409	090838	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7400	-80	5	-1.07	12065950	1632	1.53	7350	7450	7350	9720	5240	7480	7393.35	6.55	-396	7666	7572	7416	7322	7166	7620	7370	164	2240	500	5380	10	1	32365678	2395	13.10	2.20	12	0.01	565.00	3363.00	9390	20250218	-21.19	5290	20240805	39.89	9390	-21.19	20250218	7020	5.41	20250331	9390	-21.19	20250218	5290	39.89	20240805	1.95	Y	179290	500	163 억	2119467	N	N	5399	N	N
34	20250408	160824	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7480	200	2	2.75	785053680	106335	54.52	7300	7510	7260	9460	5100	7280	7382.83	6.52	8409	7713	7496	7273	7056	6833	7385	6945	164	2180	500	5240	10	1	32365678	2421	13.24	2.22	12	0.33	565.00	3363.00	9390	20250218	-20.34	5290	20240805	41.40	9390	-20.34	20250218	7020	6.55	20250331	9390	-20.34	20250218	5290	41.40	20240805	1.90	Y	179290	500	163 억	2111546	N	N	5399	N	N
35	20250408	150830	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7460	180	2	2.47	708569740	96082	49.26	7300	7510	7260	9460	5100	7280	7374.64	6.52	9679	7713	7496	7273	7056	6833	7385	6945	164	2180	500	5240	10	1	32365678	2414	13.20	2.22	12	0.30	565.00	3363.00	9390	20250218	-20.55	5290	20240805	41.02	9390	-20.55	20250218	7020	6.27	20250331	9390	-20.55	20250218	5290	41.02	20240805	1.90	Y	179290	500	163 억	2111546	N	N	4668	N	N
36	20250408	140827	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7470	190	2	2.61	605034190	82222	42.16	7300	7510	7260	9460	5100	7280	7358.54	6.52	10765	7713	7496	7273	7056	6833	7385	6945	164	2180	500	5240	10	1	32365678	2418	13.22	2.22	12	0.25	565.00	3363.00	9390	20250218	-20.45	5290	20240805	41.21	9390	-20.45	20250218	7020	6.41	20250331	9390	-20.45	20250218	5290	41.21	20240805	1.90	Y	179290	500	163 억	2111546	N	N	4668	N	N
37	20250408	130824	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7350	70	2	0.96	416693760	56929	29.19	7300	7390	7260	9460	5100	7280	7319.53	6.52	19860	7713	7496	7273	7056	6833	7385	6945	164	2180	500	5240	10	1	32365678	2379	13.01	2.19	12	0.18	565.00	3363.00	9390	20250218	-21.73	5290	20240805	38.94	9390	-21.73	20250218	7020	4.70	20250331	9390	-21.73	20250218	5290	38.94	20240805	1.90	Y	179290	500	163 억	2111546	N	N	4668	N	N
38	20250408	120829	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7340	60	2	0.82	310990750	42462	21.77	7300	7390	7260	9460	5100	7280	7323.98	6.52	15858	7713	7496	7273	7056	6833	7385	6945	164	2180	500	5240	10	1	32365678	2376	12.99	2.18	12	0.13	565.00	3363.00	9390	20250218	-21.83	5290	20240805	38.75	9390	-21.83	20250218	7020	4.56	20250331	9390	-21.83	20250218	5290	38.75	20240805	1.90	Y	179290	500	163 억	2111546	N	N	4668	N	N
39	20250408	110827	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7380	100	2	1.37	139528340	19088	9.79	7300	7390	7260	9460	5100	7280	7309.74	6.52	-1413	7713	7496	7273	7056	6833	7385	6945	164	2180	500	5240	10	1	32365678	2389	13.06	2.19	12	0.06	565.00	3363.00	9390	20250218	-21.41	5290	20240805	39.51	9390	-21.41	20250218	7020	5.13	20250331	9390	-21.41	20250218	5290	39.51	20240805	1.90	Y	179290	500	163 억	2111546	N	N	4668	N	N
40	20250408	100828	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7300	20	2	0.27	105693750	14488	7.43	7300	7350	7260	9460	5100	7280	7295.26	6.52	-3363	7713	7496	7273	7056	6833	7385	6945	164	2180	500	5240	10	1	32365678	2363	12.92	2.17	12	0.04	565.00	3363.00	9390	20250218	-22.26	5290	20240805	38.00	9390	-22.26	20250218	7020	3.99	20250331	9390	-22.26	20250218	5290	38.00	20240805	1.90	Y	179290	500	163 억	2111546	N	N	4668	N	N
41	20250408	090830	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7280	0	3	0.00	46128260	6319	3.24	7300	7350	7260	9460	5100	7280	7299.93	6.52	-831	7713	7496	7273	7056	6833	7385	6945	164	2180	500	5240	10	1	32365678	2356	12.88	2.16	12	0.02	565.00	3363.00	9390	20250218	-22.47	5290	20240805	37.62	9390	-22.47	20250218	7020	3.70	20250331	9390	-22.47	20250218	5290	37.62	20240805	1.90	Y	179290	500	163 억	2111546	N	N	4668	N	N
42	20250407	160819	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7280	-210	5	-2.80	1411765790	195034	139.36	7390	7490	7050	9730	5250	7490	7238.56	6.59	-28915	7690	7590	7410	7310	7130	7640	7360	164	2240	500	5390	10	1	32365678	2356	12.88	2.16	12	0.60	565.00	3363.00	9390	20250218	-22.47	5290	20240805	37.62	9390	-22.47	20250218	7020	3.70	20250331	9390	-22.47	20250218	5290	37.62	20240805	1.91	Y	179290	500	163 억	2131825	N	N	4668	N	N
43	20250407	150824	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7230	-260	5	-3.47	1135995890	157258	112.37	7390	7490	7050	9730	5250	7490	7223.77	6.59	-11113	7690	7590	7410	7310	7130	7640	7360	164	2240	500	5390	10	1	32365678	2340	12.80	2.15	12	0.49	565.00	3363.00	9390	20250218	-23.00	5290	20240805	36.67	9390	-23.00	20250218	7020	2.99	20250331	9390	-23.00	20250218	5290	36.67	20240805	1.91	Y	179290	500	163 억	2131825	N	N	3209	N	N
44	20250407	140821	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7200	-290	5	-3.87	901519600	124735	89.13	7390	7490	7050	9730	5250	7490	7227.48	6.59	-11818	7690	7590	7410	7310	7130	7640	7360	164	2240	500	5390	10	1	32365678	2330	12.74	2.14	12	0.39	565.00	3363.00	9390	20250218	-23.32	5290	20240805	36.11	9390	-23.32	20250218	7020	2.56	20250331	9390	-23.32	20250218	5290	36.11	20240805	1.91	Y	179290	500	163 억	2131825	N	N	3209	N	N
45	20250407	130820	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7260	-230	5	-3.07	846586490	117123	83.69	7390	7490	7050	9730	5250	7490	7228.18	6.59	-11704	7690	7590	7410	7310	7130	7640	7360	164	2240	500	5390	10	1	32365678	2350	12.85	2.16	12	0.36	565.00	3363.00	9390	20250218	-22.68	5290	20240805	37.24	9390	-22.68	20250218	7020	3.42	20250331	9390	-22.68	20250218	5290	37.24	20240805	1.91	Y	179290	500	163 억	2131825	N	N	3209	N	N
46	20250407	120819	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7300	-190	5	-2.54	776132650	107438	76.77	7390	7490	7050	9730	5250	7490	7224.01	6.59	-9988	7690	7590	7410	7310	7130	7640	7360	164	2240	500	5390	10	1	32365678	2363	12.92	2.17	12	0.33	565.00	3363.00	9390	20250218	-22.26	5290	20240805	38.00	9390	-22.26	20250218	7020	3.99	20250331	9390	-22.26	20250218	5290	38.00	20240805	1.91	Y	179290	500	163 억	2131825	N	N	3209	N	N
47	20250407	110821	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7320	-170	5	-2.27	748957070	103713	74.11	7390	7490	7050	9730	5250	7490	7221.44	6.59	-10476	7690	7590	7410	7310	7130	7640	7360	164	2240	500	5390	10	1	32365678	2369	12.96	2.18	12	0.32	565.00	3363.00	9390	20250218	-22.04	5290	20240805	38.37	9390	-22.04	20250218	7020	4.27	20250331	9390	-22.04	20250218	5290	38.37	20240805	1.91	Y	179290	500	163 억	2131825	N	N	3209	N	N
48	20250407	100821	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7230	-260	5	-3.47	537323930	74653	53.34	7390	7400	7050	9730	5250	7490	7197.62	6.59	-10114	7690	7590	7410	7310	7130	7640	7360	164	2240	500	5390	10	1	32365678	2340	12.80	2.15	12	0.23	565.00	3363.00	9390	20250218	-23.00	5290	20240805	36.67	9390	-23.00	20250218	7020	2.99	20250331	9390	-23.00	20250218	5290	36.67	20240805	1.91	Y	179290	500	163 억	2131825	N	N	3209	N	N
49	20250407	090822	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7220	-270	5	-3.60	76637910	10557	7.54	7390	7390	7200	9730	5250	7490	7259.44	6.59	-5792	7690	7590	7410	7310	7130	7640	7360	164	2240	500	5390	10	1	32365678	2337	12.78	2.15	12	0.03	565.00	3363.00	9390	20250218	-23.11	5290	20240805	36.48	9390	-23.11	20250218	7020	2.85	20250331	9390	-23.11	20250218	5290	36.48	20240805	1.91	Y	179290	500	163 억	2131825	N	N	3209	N	N
50	20250404	160818	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7490	40	2	0.54	1028030015	139949	96.80	7380	7510	7230	9680	5220	7450	7345.75	6.71	5244	7663	7556	7363	7256	7063	7610	7310	164	2230	500	5360	10	1	32365678	2424	13.26	2.23	12	0.43	565.00	3363.00	9390	20250218	-20.23	5290	20240805	41.59	9390	-20.23	20250218	7020	6.70	20250331	9390	-20.23	20250218	5290	41.59	20240805	1.92	Y	179290	500	163 억	2171007	N	N	3209	N	N
51	20250404	150826	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7280	-170	5	-2.28	859507725	117182	81.05	7380	7510	7230	9680	5220	7450	7334.81	6.71	10879	7663	7556	7363	7256	7063	7610	7310	164	2230	500	5360	10	1	32365678	2356	12.88	2.16	12	0.36	565.00	3363.00	9390	20250218	-22.47	5290	20240805	37.62	9390	-22.47	20250218	7020	3.70	20250331	9390	-22.47	20250218	5290	37.62	20240805	1.92	Y	179290	500	163 억	2171007	N	N	2198	N	N
52	20250404	140828	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7280	-170	5	-2.28	776296615	105706	73.12	7380	7510	7270	9680	5220	7450	7343.92	6.71	9235	7663	7556	7363	7256	7063	7610	7310	164	2230	500	5360	10	1	32365678	2356	12.88	2.16	12	0.33	565.00	3363.00	9390	20250218	-22.47	5290	20240805	37.62	9390	-22.47	20250218	7020	3.70	20250331	9390	-22.47	20250218	5290	37.62	20240805	1.92	Y	179290	500	163 억	2171007	N	N	2198	N	N
53	20250404	130826	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7300	-150	5	-2.01	719055950	97850	67.68	7380	7510	7280	9680	5220	7450	7348.55	6.71	9845	7663	7556	7363	7256	7063	7610	7310	164	2230	500	5360	10	1	32365678	2363	12.92	2.17	12	0.30	565.00	3363.00	9390	20250218	-22.26	5290	20240805	38.00	9390	-22.26	20250218	7020	3.99	20250331	9390	-22.26	20250218	5290	38.00	20240805	1.92	Y	179290	500	163 억	2171007	N	N	2198	N	N
54	20250404	120821	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7320	-130	5	-1.74	617733040	83966	58.08	7380	7510	7280	9680	5220	7450	7356.94	6.71	4320	7663	7556	7363	7256	7063	7610	7310	164	2230	500	5360	10	1	32365678	2369	12.96	2.18	12	0.26	565.00	3363.00	9390	20250218	-22.04	5290	20240805	38.37	9390	-22.04	20250218	7020	4.27	20250331	9390	-22.04	20250218	5290	38.37	20240805	1.92	Y	179290	500	163 억	2171007	N	N	2198	N	N
55	20250404	110824	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7400	-50	5	-0.67	423313610	57678	39.90	7380	7410	7280	9680	5220	7450	7339.26	6.71	-4874	7663	7556	7363	7256	7063	7610	7310	164	2230	500	5360	10	1	32365678	2395	13.10	2.20	12	0.18	565.00	3363.00	9390	20250218	-21.19	5290	20240805	39.89	9390	-21.19	20250218	7020	5.41	20250331	9390	-21.19	20250218	5290	39.89	20240805	1.92	Y	179290	500	163 억	2171007	N	N	2198	N	N
56	20250404	100824	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7340	-110	5	-1.48	216170120	29486	20.40	7380	7410	7280	9680	5220	7450	7331.28	6.71	-8801	7663	7556	7363	7256	7063	7610	7310	164	2230	500	5360	10	1	32365678	2376	12.99	2.18	12	0.09	565.00	3363.00	9390	20250218	-21.83	5290	20240805	38.75	9390	-21.83	20250218	7020	4.56	20250331	9390	-21.83	20250218	5290	38.75	20240805	1.92	Y	179290	500	163 억	2171007	N	N	2198	N	N
57	20250404	090828	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7330	-120	5	-1.61	3279210	447	0.31	7380	7380	7320	9680	5220	7450	7336.04	6.71	-277	7663	7556	7363	7256	7063	7610	7310	164	2230	500	5360	10	1	32365678	2372	12.97	2.18	12	0.00	565.00	3363.00	9390	20250218	-21.94	5290	20240805	38.56	9390	-21.94	20250218	7020	4.42	20250331	9390	-21.94	20250218	5290	38.56	20240805	1.92	Y	179290	500	163 억	2171007	N	N	2198	N	N
58	20250403	160811	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7450	60	2	0.81	1063273920	144573	116.07	7240	7470	7170	9600	5180	7390	7354.42	6.84	4243	7543	7466	7333	7256	7123	7505	7295	164	2210	500	5320	10	1	32365678	2411	13.19	2.22	12	0.45	565.00	3363.00	9390	20250218	-20.66	5290	20240805	40.83	9390	-20.66	20250218	7020	6.13	20250331	9390	-20.66	20250218	5290	40.83	20240805	1.84	Y	179290	500	163 억	2214440	N	N	2198	N	N
59	20250403	150818	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7380	-10	5	-0.14	1008390040	137174	110.13	7240	7470	7170	9600	5180	7390	7351.17	6.84	5950	7543	7466	7333	7256	7123	7505	7295	164	2210	500	5320	10	1	32365678	2389	13.06	2.19	12	0.42	565.00	3363.00	9390	20250218	-21.41	5290	20240805	39.51	9390	-21.41	20250218	7020	5.13	20250331	9390	-21.41	20250218	5290	39.51	20240805	1.84	Y	179290	500	163 억	2214440	N	N	0	N	N
60	20250403	140817	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7410	20	2	0.27	870839810	118448	95.09	7240	7470	7170	9600	5180	7390	7352.09	6.84	-1509	7543	7466	7333	7256	7123	7505	7295	164	2210	500	5320	10	1	32365678	2398	13.12	2.20	12	0.37	565.00	3363.00	9390	20250218	-21.09	5290	20240805	40.08	9390	-21.09	20250218	7020	5.56	20250331	9390	-21.09	20250218	5290	40.08	20240805	1.84	Y	179290	500	163 억	2214440	N	N	0	N	N
61	20250403	130816	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7360	-30	5	-0.41	651606600	88771	71.27	7240	7440	7170	9600	5180	7390	7340.31	6.84	469	7543	7466	7333	7256	7123	7505	7295	164	2210	500	5320	10	1	32365678	2382	13.03	2.19	12	0.27	565.00	3363.00	9390	20250218	-21.62	5290	20240805	39.13	9390	-21.62	20250218	7020	4.84	20250331	9390	-21.62	20250218	5290	39.13	20240805	1.84	Y	179290	500	163 억	2214440	N	N	0	N	N
62	20250403	120814	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7380	-10	5	-0.14	574616070	78315	62.87	7240	7440	7170	9600	5180	7390	7337.24	6.84	-4074	7543	7466	7333	7256	7123	7505	7295	164	2210	500	5320	10	1	32365678	2389	13.06	2.19	12	0.24	565.00	3363.00	9390	20250218	-21.41	5290	20240805	39.51	9390	-21.41	20250218	7020	5.13	20250331	9390	-21.41	20250218	5290	39.51	20240805	1.84	Y	179290	500	163 억	2214440	N	N	0	N	N
63	20250403	110817	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7380	-10	5	-0.14	425247180	58164	46.69	7240	7410	7170	9600	5180	7390	7311.17	6.84	-8899	7543	7466	7333	7256	7123	7505	7295	164	2210	500	5320	10	1	32365678	2389	13.06	2.19	12	0.18	565.00	3363.00	9390	20250218	-21.41	5290	20240805	39.51	9390	-21.41	20250218	7020	5.13	20250331	9390	-21.41	20250218	5290	39.51	20240805	1.84	Y	179290	500	163 억	2214440	N	N	0	N	N
64	20250403	100817	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7260	-130	5	-1.76	120730840	16658	13.37	7240	7300	7170	9600	5180	7390	7247.62	6.84	2737	7543	7466	7333	7256	7123	7505	7295	164	2210	500	5320	10	1	32365678	2350	12.85	2.16	12	0.05	565.00	3363.00	9390	20250218	-22.68	5290	20240805	37.24	9390	-22.68	20250218	7020	3.42	20250331	9390	-22.68	20250218	5290	37.24	20240805	1.84	Y	179290	500	163 억	2214440	N	N	0	N	N
65	20250403	090820	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7230	-160	5	-2.17	15886070	2199	1.77	7240	7240	7170	9600	5180	7390	7224.22	6.84	-608	7543	7466	7333	7256	7123	7505	7295	164	2210	500	5320	10	1	32365678	2340	12.80	2.15	12	0.01	565.00	3363.00	9390	20250218	-23.00	5290	20240805	36.67	9390	-23.00	20250218	7020	2.99	20250331	9390	-23.00	20250218	5290	36.67	20240805	1.84	Y	179290	500	163 억	2214440	N	N	0	N	N
66	20250402	160759	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7390	30	2	0.41	913572900	124562	51.13	7350	7410	7200	9560	5160	7360	7334.28	6.88	37004	7613	7486	7323	7196	7033	7550	7260	164	2200	500	5290	10	1	32365678	2392	13.08	2.20	12	0.38	565.00	3363.00	9390	20250218	-21.30	5290	20240805	39.70	9390	-21.30	20250218	7020	5.27	20250331	9390	-21.30	20250218	5290	39.70	20240805	1.88	Y	179290	500	163 억	2225753	N	N	2573	N	N
67	20250402	150800	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7370	10	2	0.14	841658990	114799	47.12	7350	7410	7200	9560	5160	7360	7331.59	6.88	36738	7613	7486	7323	7196	7033	7550	7260	164	2200	500	5290	10	1	32365678	2385	13.04	2.19	12	0.35	565.00	3363.00	9390	20250218	-21.51	5290	20240805	39.32	9390	-21.51	20250218	7020	4.99	20250331	9390	-21.51	20250218	5290	39.32	20240805	1.88	Y	179290	500	163 억	2225753	N	N	2573	N	N
68	20250402	140801	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7350	-10	5	-0.14	621133750	84721	34.77	7350	7410	7200	9560	5160	7360	7331.52	6.88	19694	7613	7486	7323	7196	7033	7550	7260	164	2200	500	5290	10	1	32365678	2379	13.01	2.19	12	0.26	565.00	3363.00	9390	20250218	-21.73	5290	20240805	38.94	9390	-21.73	20250218	7020	4.70	20250331	9390	-21.73	20250218	5290	38.94	20240805	1.88	Y	179290	500	163 억	2225753	N	N	2573	N	N
69	20250402	130804	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7370	10	2	0.14	565851960	77213	31.69	7350	7410	7200	9560	5160	7360	7328.45	6.88	16952	7613	7486	7323	7196	7033	7550	7260	164	2200	500	5290	10	1	32365678	2385	13.04	2.19	12	0.24	565.00	3363.00	9390	20250218	-21.51	5290	20240805	39.32	9390	-21.51	20250218	7020	4.99	20250331	9390	-21.51	20250218	5290	39.32	20240805	1.88	Y	179290	500	163 억	2225753	N	N	2573	N	N
70	20250402	120803	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7370	10	2	0.14	444999170	60803	24.96	7350	7410	7200	9560	5160	7360	7318.70	6.88	6911	7613	7486	7323	7196	7033	7550	7260	164	2200	500	5290	10	1	32365678	2385	13.04	2.19	12	0.19	565.00	3363.00	9390	20250218	-21.51	5290	20240805	39.32	9390	-21.51	20250218	7020	4.99	20250331	9390	-21.51	20250218	5290	39.32	20240805	1.88	Y	179290	500	163 억	2225753	N	N	2573	N	N
71	20250402	110802	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7350	-10	5	-0.14	331029040	45344	18.61	7350	7390	7200	9560	5160	7360	7300.39	6.88	-177	7613	7486	7323	7196	7033	7550	7260	164	2200	500	5290	10	1	32365678	2379	13.01	2.19	12	0.14	565.00	3363.00	9390	20250218	-21.73	5290	20240805	38.94	9390	-21.73	20250218	7020	4.70	20250331	9390	-21.73	20250218	5290	38.94	20240805	1.88	Y	179290	500	163 억	2225753	N	N	2573	N	N
72	20250402	100800	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7330	-30	5	-0.41	174291660	23975	9.84	7350	7360	7200	9560	5160	7360	7269.73	6.88	-7224	7613	7486	7323	7196	7033	7550	7260	164	2200	500	5290	10	1	32365678	2372	12.97	2.18	12	0.07	565.00	3363.00	9390	20250218	-21.94	5290	20240805	38.56	9390	-21.94	20250218	7020	4.42	20250331	9390	-21.94	20250218	5290	38.56	20240805	1.88	Y	179290	500	163 억	2225753	N	N	2573	N	N
73	20250402	090808	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7280	-80	5	-1.09	7114120	975	0.40	7350	7350	7270	9560	5160	7360	7296.53	6.88	-404	7613	7486	7323	7196	7033	7550	7260	164	2200	500	5290	10	1	32365678	2356	12.88	2.16	12	0.00	565.00	3363.00	9390	20250218	-22.47	5290	20240805	37.62	9390	-22.47	20250218	7020	3.70	20250331	9390	-22.47	20250218	5290	37.62	20240805	1.88	Y	179290	500	163 억	2225753	N	N	2573	N	N
74	20250401	160807	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7360	80	2	1.10	1768906250	243642	124.45	7300	7450	7160	9460	5100	7280	7260.27	6.95	32374	7493	7386	7203	7096	6913	7440	7150	164	2180	500	5240	10	1	32365678	2382	13.03	2.19	12	0.75	565.00	3363.00	9390	20250218	-21.62	5290	20240805	39.13	9390	-21.62	20250218	7020	4.84	20250331	9390	-21.62	20250218	5290	39.13	20240805	1.87	Y	179290	500	163 억	2248201	N	N	2573	N	N
75	20250401	150806	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7220	-60	5	-0.82	1565704270	215787	110.22	7300	7450	7160	9460	5100	7280	7255.79	6.95	42672	7493	7386	7203	7096	6913	7440	7150	164	2180	500	5240	10	1	32365678	2337	12.78	2.15	12	0.67	565.00	3363.00	9390	20250218	-23.11	5290	20240805	36.48	9390	-23.11	20250218	7020	2.85	20250331	9390	-23.11	20250218	5290	36.48	20240805	1.87	Y	179290	500	163 억	2248201	N	N	6934	N	N
76	20250401	140806	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7220	-60	5	-0.82	1137338100	156454	79.92	7300	7450	7160	9460	5100	7280	7269.47	6.95	20664	7493	7386	7203	7096	6913	7440	7150	164	2180	500	5240	10	1	32365678	2337	12.78	2.15	12	0.48	565.00	3363.00	9390	20250218	-23.11	5290	20240805	36.48	9390	-23.11	20250218	7020	2.85	20250331	9390	-23.11	20250218	5290	36.48	20240805	1.87	Y	179290	500	163 억	2248201	N	N	6934	N	N
77	20250401	130807	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7260	-20	5	-0.27	944007980	129764	66.28	7300	7450	7160	9460	5100	7280	7274.81	6.95	5265	7493	7386	7203	7096	6913	7440	7150	164	2180	500	5240	10	1	32365678	2350	12.85	2.16	12	0.40	565.00	3363.00	9390	20250218	-22.68	5290	20240805	37.24	9390	-22.68	20250218	7020	3.42	20250331	9390	-22.68	20250218	5290	37.24	20240805	1.87	Y	179290	500	163 억	2248201	N	N	6934	N	N
78	20250401	120808	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7270	-10	5	-0.14	734248030	100958	51.57	7300	7450	7160	9460	5100	7280	7272.81	6.95	-7425	7493	7386	7203	7096	6913	7440	7150	164	2180	500	5240	10	1	32365678	2353	12.87	2.16	12	0.31	565.00	3363.00	9390	20250218	-22.58	5290	20240805	37.43	9390	-22.58	20250218	7020	3.56	20250331	9390	-22.58	20250218	5290	37.43	20240805	1.87	Y	179290	500	163 억	2248201	N	N	6934	N	N
79	20250401	110754	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7280	0	3	0.00	490479120	67567	34.51	7300	7450	7160	9460	5100	7280	7259.15	6.95	-11974	7493	7386	7203	7096	6913	7440	7150	164	2180	500	5240	10	1	32365678	2356	12.88	2.16	12	0.21	565.00	3363.00	9390	20250218	-22.47	5290	20240805	37.62	9390	-22.47	20250218	7020	3.70	20250331	9390	-22.47	20250218	5290	37.62	20240805	1.87	Y	179290	500	163 억	2248201	N	N	6934	N	N
80	20250401	100755	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7240	-40	5	-0.55	243273150	33270	16.99	7300	7450	7200	9460	5100	7280	7312.09	6.95	-17280	7493	7386	7203	7096	6913	7440	7150	164	2180	500	5240	10	1	32365678	2343	12.81	2.15	12	0.10	565.00	3363.00	9390	20250218	-22.90	5290	20240805	36.86	9390	-22.90	20250218	7020	3.13	20250331	9390	-22.90	20250218	5290	36.86	20240805	1.87	Y	179290	500	163 억	2248201	N	N	6934	N	N
81	20250401	090757	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7270	-10	5	-0.14	7323840	1007	0.51	7300	7320	7250	9460	5100	7280	7272.93	6.95	-292	7493	7386	7203	7096	6913	7440	7150	164	2180	500	5240	10	1	32365678	2353	12.87	2.16	12	0.00	565.00	3363.00	9390	20250218	-22.58	5290	20240805	37.43	9390	-22.58	20250218	7020	3.56	20250331	9390	-22.58	20250218	5290	37.43	20240805	1.87	Y	179290	500	163 억	2248201	N	N	6934	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History