KissMeData/238120/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	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	160944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3020	15	2	0.50	49339070	16402	176.20	3010	3030	2965	3905	2105	3005	3007.09	1.63	2789	3065	3035	2995	2965	2925	3050	2980	72	900	500	2100	5	1	14378896	434	10.52	1.22	12	0.11	287.00	2469.00	4600	20240509	-34.35	2575	20241209	17.28	3370	-10.39	20250123	2870	5.23	20250328	4600	-34.35	20240509	2575	17.28	20241209	1.56	Y	238120	500	71 억	234960	N	N	68	N	N
3	20250414	150953	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3025	20	2	0.67	22038620	7327	78.71	3010	3030	2965	3905	2105	3005	3007.86	1.63	1340	3065	3035	2995	2965	2925	3050	2980	72	900	500	2100	5	1	14378896	435	10.54	1.23	12	0.05	287.00	2469.00	4600	20240509	-34.24	2575	20241209	17.48	3370	-10.24	20250123	2870	5.40	20250328	4600	-34.24	20240509	2575	17.48	20241209	1.56	Y	238120	500	71 억	234960	N	N	174	N	N
4	20250414	140952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3025	20	2	0.67	15882380	5289	56.82	3010	3025	2965	3905	2105	3005	3002.91	1.63	1071	3065	3035	2995	2965	2925	3050	2980	72	900	500	2100	5	1	14378896	435	10.54	1.23	12	0.04	287.00	2469.00	4600	20240509	-34.24	2575	20241209	17.48	3370	-10.24	20250123	2870	5.40	20250328	4600	-34.24	20240509	2575	17.48	20241209	1.56	Y	238120	500	71 억	234960	N	N	174	N	N
5	20250414	130950	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3020	15	2	0.50	10074015	3361	36.10	3010	3020	2965	3905	2105	3005	2997.33	1.63	670	3065	3035	2995	2965	2925	3050	2980	72	900	500	2100	5	1	14378896	434	10.52	1.22	12	0.02	287.00	2469.00	4600	20240509	-34.35	2575	20241209	17.28	3370	-10.39	20250123	2870	5.23	20250328	4600	-34.35	20240509	2575	17.28	20241209	1.56	Y	238120	500	71 억	234960	N	N	174	N	N
6	20250414	120952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3020	15	2	0.50	8829820	2949	31.68	3010	3020	2965	3905	2105	3005	2994.17	1.63	576	3065	3035	2995	2965	2925	3050	2980	72	900	500	2100	5	1	14378896	434	10.52	1.22	12	0.02	287.00	2469.00	4600	20240509	-34.35	2575	20241209	17.28	3370	-10.39	20250123	2870	5.23	20250328	4600	-34.35	20240509	2575	17.28	20241209	1.56	Y	238120	500	71 억	234960	N	N	174	N	N
7	20250414	110947	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3010	5	2	0.17	6446205	2158	23.18	3010	3015	2965	3905	2105	3005	2987.12	1.63	588	3065	3035	2995	2965	2925	3050	2980	72	900	500	2100	5	1	14378896	433	10.49	1.22	12	0.02	287.00	2469.00	4600	20240509	-34.57	2575	20241209	16.89	3370	-10.68	20250123	2870	4.88	20250328	4600	-34.57	20240509	2575	16.89	20241209	1.56	Y	238120	500	71 억	234960	N	N	174	N	N
8	20250414	100950	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3015	10	2	0.33	5816875	1948	20.93	3010	3015	2965	3905	2105	3005	2986.08	1.63	499	3065	3035	2995	2965	2925	3050	2980	72	900	500	2100	5	1	14378896	434	10.51	1.22	12	0.01	287.00	2469.00	4600	20240509	-34.46	2575	20241209	17.09	3370	-10.53	20250123	2870	5.05	20250328	4600	-34.46	20240509	2575	17.09	20241209	1.56	Y	238120	500	71 억	234960	N	N	174	N	N
9	20250414	090950	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2990	-15	5	-0.50	3235615	1087	11.68	3010	3010	2965	3905	2105	3005	2976.65	1.63	483	3065	3035	2995	2965	2925	3050	2980	72	900	500	2100	5	1	14378896	430	10.42	1.21	12	0.01	287.00	2469.00	4600	20240509	-35.00	2575	20241209	16.12	3370	-11.28	20250123	2870	4.18	20250328	4600	-35.00	20240509	2575	16.12	20241209	1.56	Y	238120	500	71 억	234960	N	N	174	N	N
10	20250411	160940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3005	10	2	0.33	27917123	9309	67.95	2975	3025	2955	3890	2100	2995	2998.94	1.62	2293	3048	3021	2993	2966	2938	3035	2980	72	895	500	2090	5	1	14378896	432	10.47	1.22	12	0.06	287.00	2469.00	4600	20240509	-34.67	2575	20241209	16.70	3370	-10.83	20250123	2870	4.70	20250328	4600	-34.67	20240509	2575	16.70	20241209	1.49	Y	238120	500	71 억	232643	N	N	174	N	N
11	20250411	150949	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3005	10	2	0.33	23881408	7966	58.15	2975	3025	2955	3890	2100	2995	2997.92	1.62	2099	3048	3021	2993	2966	2938	3035	2980	72	895	500	2090	5	1	14378896	432	10.47	1.22	12	0.06	287.00	2469.00	4600	20240509	-34.67	2575	20241209	16.70	3370	-10.83	20250123	2870	4.70	20250328	4600	-34.67	20240509	2575	16.70	20241209	1.49	Y	238120	500	71 억	232643	N	N	205	N	N
12	20250411	140947	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2995	0	3	0.00	22019048	7346	53.62	2975	3025	2955	3890	2100	2995	2997.42	1.62	1977	3048	3021	2993	2966	2938	3035	2980	72	895	500	2090	5	1	14378896	431	10.44	1.21	12	0.05	287.00	2469.00	4600	20240509	-34.89	2575	20241209	16.31	3370	-11.13	20250123	2870	4.36	20250328	4600	-34.89	20240509	2575	16.31	20241209	1.49	Y	238120	500	71 억	232643	N	N	205	N	N
13	20250411	130949	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3017	22	2	0.73	7705315	2578	18.82	2975	3025	2955	3890	2100	2995	2988.87	1.62	31	3048	3021	2993	2966	2938	3035	2980	72	895	500	2090	5	1	14378896	434	10.51	1.22	12	0.02	287.00	2469.00	4600	20240509	-34.41	2575	20241209	17.17	3370	-10.47	20250123	2870	5.12	20250328	4600	-34.41	20240509	2575	17.17	20241209	1.49	Y	238120	500	71 억	232643	N	N	205	N	N
14	20250411	120950	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3000	5	2	0.17	5892350	1976	14.42	2975	3010	2955	3890	2100	2995	2981.96	1.62	-59	3048	3021	2993	2966	2938	3035	2980	72	895	500	2090	5	1	14378896	431	10.45	1.22	12	0.01	287.00	2469.00	4600	20240509	-34.78	2575	20241209	16.50	3370	-10.98	20250123	2870	4.53	20250328	4600	-34.78	20240509	2575	16.50	20241209	1.49	Y	238120	500	71 억	232643	N	N	205	N	N
15	20250411	110949	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2990	-5	5	-0.17	5703835	1913	13.96	2975	3010	2955	3890	2100	2995	2981.62	1.62	-60	3048	3021	2993	2966	2938	3035	2980	72	895	500	2090	5	1	14378896	430	10.42	1.21	12	0.01	287.00	2469.00	4600	20240509	-35.00	2575	20241209	16.12	3370	-11.28	20250123	2870	4.18	20250328	4600	-35.00	20240509	2575	16.12	20241209	1.49	Y	238120	500	71 억	232643	N	N	205	N	N
16	20250411	100951	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2990	-5	5	-0.17	5482575	1839	13.42	2975	3010	2955	3890	2100	2995	2981.28	1.62	-93	3048	3021	2993	2966	2938	3035	2980	72	895	500	2090	5	1	14378896	430	10.42	1.21	12	0.01	287.00	2469.00	4600	20240509	-35.00	2575	20241209	16.12	3370	-11.28	20250123	2870	4.18	20250328	4600	-35.00	20240509	2575	16.12	20241209	1.49	Y	238120	500	71 억	232643	N	N	205	N	N
17	20250411	090954	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3005	10	2	0.33	2211690	741	5.41	2975	3010	2975	3890	2100	2995	2984.74	1.62	152	3048	3021	2993	2966	2938	3035	2980	72	895	500	2090	5	1	14378896	432	10.47	1.22	12	0.01	287.00	2469.00	4600	20240509	-34.67	2575	20241209	16.70	3370	-10.83	20250123	2870	4.70	20250328	4600	-34.67	20240509	2575	16.70	20241209	1.49	Y	238120	500	71 억	232643	N	N	205	N	N
18	20250410	160944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2995	30	2	1.01	40934935	13700	45.74	2970	3020	2965	3850	2080	2965	2987.95	1.55	3305	3155	3060	2985	2890	2815	3022	2852	72	885	500	2070	5	1	14378896	431	10.44	1.21	12	0.10	287.00	2469.00	4600	20240509	-34.89	2575	20241209	16.31	3370	-11.13	20250123	2870	4.36	20250328	4600	-34.89	20240509	2575	16.31	20241209	1.54	Y	238120	500	71 억	222331	N	N	205	N	N
19	20250410	150948	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2995	30	2	1.01	38086770	12749	42.56	2970	3020	2965	3850	2080	2965	2987.43	1.55	3190	3155	3060	2985	2890	2815	3022	2852	72	885	500	2070	5	1	14378896	431	10.44	1.21	12	0.09	287.00	2469.00	4600	20240509	-34.89	2575	20241209	16.31	3370	-11.13	20250123	2870	4.36	20250328	4600	-34.89	20240509	2575	16.31	20241209	1.54	Y	238120	500	71 억	222331	N	N	83	N	N
20	20250410	140944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2995	30	2	1.01	33028215	11060	36.92	2970	3020	2965	3850	2080	2965	2986.28	1.55	1954	3155	3060	2985	2890	2815	3022	2852	72	885	500	2070	5	1	14378896	431	10.44	1.21	12	0.08	287.00	2469.00	4600	20240509	-34.89	2575	20241209	16.31	3370	-11.13	20250123	2870	4.36	20250328	4600	-34.89	20240509	2575	16.31	20241209	1.54	Y	238120	500	71 억	222331	N	N	83	N	N
21	20250410	130944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2995	30	2	1.01	32774140	10975	36.64	2970	3020	2965	3850	2080	2965	2986.25	1.55	1898	3155	3060	2985	2890	2815	3022	2852	72	885	500	2070	5	1	14378896	431	10.44	1.21	12	0.08	287.00	2469.00	4600	20240509	-34.89	2575	20241209	16.31	3370	-11.13	20250123	2870	4.36	20250328	4600	-34.89	20240509	2575	16.31	20241209	1.54	Y	238120	500	71 억	222331	N	N	83	N	N
22	20250410	120944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3005	40	2	1.35	28972475	9704	32.40	2970	3020	2965	3850	2080	2965	2985.62	1.55	1785	3155	3060	2985	2890	2815	3022	2852	72	885	500	2070	5	1	14378896	432	10.47	1.22	12	0.07	287.00	2469.00	4600	20240509	-34.67	2575	20241209	16.70	3370	-10.83	20250123	2870	4.70	20250328	4600	-34.67	20240509	2575	16.70	20241209	1.54	Y	238120	500	71 억	222331	N	N	83	N	N
23	20250410	110944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3010	45	2	1.52	23491515	7877	26.30	2970	3020	2965	3850	2080	2965	2982.29	1.55	1458	3155	3060	2985	2890	2815	3022	2852	72	885	500	2070	5	1	14378896	433	10.49	1.22	12	0.05	287.00	2469.00	4600	20240509	-34.57	2575	20241209	16.89	3370	-10.68	20250123	2870	4.88	20250328	4600	-34.57	20240509	2575	16.89	20241209	1.54	Y	238120	500	71 억	222331	N	N	83	N	N
24	20250410	100945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3000	35	2	1.18	18655655	6259	20.89	2970	3020	2965	3850	2080	2965	2980.61	1.55	-27	3155	3060	2985	2890	2815	3022	2852	72	885	500	2070	5	1	14378896	431	10.45	1.22	12	0.04	287.00	2469.00	4600	20240509	-34.78	2575	20241209	16.50	3370	-10.98	20250123	2870	4.53	20250328	4600	-34.78	20240509	2575	16.50	20241209	1.54	Y	238120	500	71 억	222331	N	N	83	N	N
25	20250410	090947	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3010	45	2	1.52	11298945	3802	12.69	2970	3010	2965	3850	2080	2965	2971.84	1.55	-583	3155	3060	2985	2890	2815	3022	2852	72	885	500	2070	5	1	14378896	433	10.49	1.22	12	0.03	287.00	2469.00	4600	20240509	-34.57	2575	20241209	16.89	3370	-10.68	20250123	2870	4.88	20250328	4600	-34.57	20240509	2575	16.89	20241209	1.54	Y	238120	500	71 억	222331	N	N	83	N	N
26	20250409	160938	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2965	-80	5	-2.63	88060410	29955	134.84	3075	3080	2910	3955	2135	3045	2939.76	1.50	2417	3088	3066	3033	3011	2978	3072	3017	72	910	500	2130	5	1	14378896	426	10.33	1.20	12	0.21	287.00	2469.00	4600	20240509	-35.54	2575	20241209	15.15	3370	-12.02	20250123	2870	3.31	20250328	4600	-35.54	20240509	2575	15.15	20241209	1.54	Y	238120	500	71 억	216298	N	N	83	N	N
27	20250409	150742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2940	-105	5	-3.45	82568175	28099	126.49	3075	3080	2910	3955	2135	3045	2938.47	1.50	3045	3088	3066	3033	3011	2978	3072	3017	72	910	500	2130	5	1	14378896	423	10.24	1.19	12	0.20	287.00	2469.00	4600	20240509	-36.09	2575	20241209	14.17	3370	-12.76	20250123	2870	2.44	20250328	4600	-36.09	20240509	2575	14.17	20241209	1.54	Y	238120	500	71 억	216298	N	N	346	N	N
28	20250409	140936	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2955	-90	5	-2.96	74008875	25177	113.33	3075	3080	2910	3955	2135	3045	2939.54	1.50	3779	3088	3066	3033	3011	2978	3072	3017	72	910	500	2130	5	1	14378896	425	10.30	1.20	12	0.18	287.00	2469.00	4600	20240509	-35.76	2575	20241209	14.76	3370	-12.31	20250123	2870	2.96	20250328	4600	-35.76	20240509	2575	14.76	20241209	1.54	Y	238120	500	71 억	216298	N	N	346	N	N
29	20250409	130932	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2955	-90	5	-2.96	66120675	22495	101.26	3075	3080	2910	3955	2135	3045	2939.35	1.50	4372	3088	3066	3033	3011	2978	3072	3017	72	910	500	2130	5	1	14378896	425	10.30	1.20	12	0.16	287.00	2469.00	4600	20240509	-35.76	2575	20241209	14.76	3370	-12.31	20250123	2870	2.96	20250328	4600	-35.76	20240509	2575	14.76	20241209	1.54	Y	238120	500	71 억	216298	N	N	346	N	N
30	20250409	120935	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2965	-80	5	-2.63	59236385	20160	90.75	3075	3080	2910	3955	2135	3045	2938.31	1.50	4534	3088	3066	3033	3011	2978	3072	3017	72	910	500	2130	5	1	14378896	426	10.33	1.20	12	0.14	287.00	2469.00	4600	20240509	-35.54	2575	20241209	15.15	3370	-12.02	20250123	2870	3.31	20250328	4600	-35.54	20240509	2575	15.15	20241209	1.54	Y	238120	500	71 억	216298	N	N	346	N	N
31	20250409	110932	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	-95	5	-3.12	50784195	17304	77.89	3075	3080	2910	3955	2135	3045	2934.82	1.50	5988	3088	3066	3033	3011	2978	3072	3017	72	910	500	2130	5	1	14378896	424	10.28	1.19	12	0.12	287.00	2469.00	4600	20240509	-35.87	2575	20241209	14.56	3370	-12.46	20250123	2870	2.79	20250328	4600	-35.87	20240509	2575	14.56	20241209	1.54	Y	238120	500	71 억	216298	N	N	346	N	N
32	20250409	100938	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3040	-5	5	-0.16	973700	318	1.43	3075	3080	3025	3955	2135	3045	3061.95	1.50	-88	3088	3066	3033	3011	2978	3072	3017	72	910	500	2130	5	1	14378896	437	10.59	1.23	12	0.00	287.00	2469.00	4600	20240509	-33.91	2575	20241209	18.06	3370	-9.79	20250123	2870	5.92	20250328	4600	-33.91	20240509	2575	18.06	20241209	1.54	Y	238120	500	71 억	216298	N	N	346	N	N
33	20250409	090941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3080	35	2	1.15	550755	179	0.81	3075	3080	3075	3955	2135	3045	3076.84	1.50	-26	3088	3066	3033	3011	2978	3072	3017	72	910	500	2130	5	1	14378896	443	10.73	1.25	12	0.00	287.00	2469.00	4600	20240509	-33.04	2575	20241209	19.61	3370	-8.61	20250123	2870	7.32	20250328	4600	-33.04	20240509	2575	19.61	20241209	1.54	Y	238120	500	71 억	216298	N	N	346	N	N
34	20250408	160925	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	0	3	0.00	67265865	22215	345.17	3045	3055	3000	3955	2135	3045	3027.95	1.47	5387	3138	3091	2998	2951	2858	3115	2975	72	910	500	2130	5	1	14378896	438	10.61	1.23	12	0.15	287.00	2469.00	4620	20240327	-34.09	2575	20241209	18.25	3370	-9.64	20250123	2870	6.10	20250328	4600	-33.80	20240509	2575	18.25	20241209	1.50	Y	238120	500	71 억	211151	N	N	346	N	N
35	20250408	150932	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3050	5	2	0.16	65097785	21503	334.11	3045	3055	3000	3955	2135	3045	3027.38	1.47	5290	3138	3091	2998	2951	2858	3115	2975	72	910	500	2130	5	1	14378896	439	10.63	1.24	12	0.15	287.00	2469.00	4620	20240327	-33.98	2575	20241209	18.45	3370	-9.50	20250123	2870	6.27	20250328	4600	-33.70	20240509	2575	18.45	20241209	1.50	Y	238120	500	71 억	211151	N	N	0	N	N
36	20250408	140930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3050	5	2	0.16	48732140	16133	250.67	3045	3055	3000	3955	2135	3045	3020.65	1.47	4770	3138	3091	2998	2951	2858	3115	2975	72	910	500	2130	5	1	14378896	439	10.63	1.24	12	0.11	287.00	2469.00	4620	20240327	-33.98	2575	20241209	18.45	3370	-9.50	20250123	2870	6.27	20250328	4600	-33.70	20240509	2575	18.45	20241209	1.50	Y	238120	500	71 억	211151	N	N	0	N	N
37	20250408	130926	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3040	-5	5	-0.16	42099215	13942	216.63	3045	3055	3000	3955	2135	3045	3019.60	1.47	4771	3138	3091	2998	2951	2858	3115	2975	72	910	500	2130	5	1	14378896	437	10.59	1.23	12	0.10	287.00	2469.00	4620	20240327	-34.20	2575	20241209	18.06	3370	-9.79	20250123	2870	5.92	20250328	4600	-33.91	20240509	2575	18.06	20241209	1.50	Y	238120	500	71 억	211151	N	N	0	N	N
38	20250408	120932	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3020	-25	5	-0.82	35268185	11681	181.49	3045	3055	3000	3955	2135	3045	3019.28	1.47	4536	3138	3091	2998	2951	2858	3115	2975	72	910	500	2130	5	1	14378896	434	10.52	1.22	12	0.08	287.00	2469.00	4620	20240327	-34.63	2575	20241209	17.28	3370	-10.39	20250123	2870	5.23	20250328	4600	-34.35	20240509	2575	17.28	20241209	1.50	Y	238120	500	71 억	211151	N	N	0	N	N
39	20250408	110929	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3030	-15	5	-0.49	22382170	7425	115.37	3045	3055	3000	3955	2135	3045	3014.43	1.47	2953	3138	3091	2998	2951	2858	3115	2975	72	910	500	2130	5	1	14378896	436	10.56	1.23	12	0.05	287.00	2469.00	4620	20240327	-34.42	2575	20241209	17.67	3370	-10.09	20250123	2870	5.57	20250328	4600	-34.13	20240509	2575	17.67	20241209	1.50	Y	238120	500	71 억	211151	N	N	0	N	N
40	20250408	100930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3010	-35	5	-1.15	6734535	2219	34.48	3045	3055	3010	3955	2135	3045	3034.94	1.47	270	3138	3091	2998	2951	2858	3115	2975	72	910	500	2130	5	1	14378896	433	10.49	1.22	12	0.02	287.00	2469.00	4620	20240327	-34.85	2575	20241209	16.89	3370	-10.68	20250123	2870	4.88	20250328	4600	-34.57	20240509	2575	16.89	20241209	1.50	Y	238120	500	71 억	211151	N	N	0	N	N
41	20250408	090932	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3035	-10	5	-0.33	2906930	955	14.84	3045	3055	3035	3955	2135	3045	3043.91	1.47	62	3138	3091	2998	2951	2858	3115	2975	72	910	500	2130	5	1	14378896	436	10.57	1.23	12	0.01	287.00	2469.00	4620	20240327	-34.31	2575	20241209	17.86	3370	-9.94	20250123	2870	5.75	20250328	4600	-34.02	20240509	2575	17.86	20241209	1.50	Y	238120	500	71 억	211151	N	N	0	N	N
42	20250407	160919	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	0	3	0.00	19047125	6432	47.82	3025	3045	2905	3955	2135	3045	2961.31	1.43	-2021	3091	3067	3021	2997	2951	3080	3010	72	910	500	2130	5	1	14378896	438	10.61	1.23	12	0.04	287.00	2469.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2870	6.10	20250328	4600	-33.80	20240509	2575	18.25	20241209	1.51	Y	238120	500	71 억	205172	N	N	340	N	N
43	20250407	150926	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2965	-80	5	-2.63	16941970	5737	42.65	3025	3025	2905	3955	2135	3045	2953.11	1.43	-1720	3091	3067	3021	2997	2951	3080	3010	72	910	500	2130	5	1	14378896	426	10.33	1.20	12	0.04	287.00	2469.00	4640	20240326	-36.10	2575	20241209	15.15	3370	-12.02	20250123	2870	3.31	20250328	4600	-35.54	20240509	2575	15.15	20241209	1.51	Y	238120	500	71 억	205172	N	N	340	N	N
44	20250407	140923	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2970	-75	5	-2.46	15296080	5181	38.52	3025	3025	2905	3955	2135	3045	2952.34	1.43	-1512	3091	3067	3021	2997	2951	3080	3010	72	910	500	2130	5	1	14378896	427	10.35	1.20	12	0.04	287.00	2469.00	4640	20240326	-35.99	2575	20241209	15.34	3370	-11.87	20250123	2870	3.48	20250328	4600	-35.43	20240509	2575	15.34	20241209	1.51	Y	238120	500	71 억	205172	N	N	340	N	N
45	20250407	130922	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2965	-80	5	-2.63	14278005	4837	35.96	3025	3025	2905	3955	2135	3045	2951.83	1.43	-1486	3091	3067	3021	2997	2951	3080	3010	72	910	500	2130	5	1	14378896	426	10.33	1.20	12	0.03	287.00	2469.00	4640	20240326	-36.10	2575	20241209	15.15	3370	-12.02	20250123	2870	3.31	20250328	4600	-35.54	20240509	2575	15.15	20241209	1.51	Y	238120	500	71 억	205172	N	N	340	N	N
46	20250407	120921	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2965	-80	5	-2.63	13118760	4445	33.05	3025	3025	2905	3955	2135	3045	2951.35	1.43	-1359	3091	3067	3021	2997	2951	3080	3010	72	910	500	2130	5	1	14378896	426	10.33	1.20	12	0.03	287.00	2469.00	4640	20240326	-36.10	2575	20241209	15.15	3370	-12.02	20250123	2870	3.31	20250328	4600	-35.54	20240509	2575	15.15	20241209	1.51	Y	238120	500	71 억	205172	N	N	340	N	N
47	20250407	110922	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2945	-100	5	-3.28	11417245	3867	28.75	3025	3025	2905	3955	2135	3045	2952.48	1.43	-1361	3091	3067	3021	2997	2951	3080	3010	72	910	500	2130	5	1	14378896	423	10.26	1.19	12	0.03	287.00	2469.00	4640	20240326	-36.53	2575	20241209	14.37	3370	-12.61	20250123	2870	2.61	20250328	4600	-35.98	20240509	2575	14.37	20241209	1.51	Y	238120	500	71 억	205172	N	N	340	N	N
48	20250407	100922	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2960	-85	5	-2.79	5864680	1981	14.73	3025	3025	2935	3955	2135	3045	2960.46	1.43	-1253	3091	3067	3021	2997	2951	3080	3010	72	910	500	2130	5	1	14378896	426	10.31	1.20	12	0.01	287.00	2469.00	4640	20240326	-36.21	2575	20241209	14.95	3370	-12.17	20250123	2870	3.14	20250328	4600	-35.65	20240509	2575	14.95	20241209	1.51	Y	238120	500	71 억	205172	N	N	340	N	N
49	20250407	090924	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2955	-90	5	-2.96	1071245	359	2.67	3025	3025	2955	3955	2135	3045	2983.97	1.43	-325	3091	3067	3021	2997	2951	3080	3010	72	910	500	2130	5	1	14378896	425	10.30	1.20	12	0.00	287.00	2469.00	4640	20240326	-36.31	2575	20241209	14.76	3370	-12.31	20250123	2870	2.96	20250328	4600	-35.76	20240509	2575	14.76	20241209	1.51	Y	238120	500	71 억	205172	N	N	340	N	N
50	20250404	160919	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	0	3	0.00	40328150	13438	129.71	3045	3045	2975	3955	2135	3045	3001.05	1.45	-3008	3141	3092	3046	2997	2951	3070	2975	72	910	500	2130	5	1	14378896	438	10.61	1.23	12	0.09	287.00	2469.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2870	6.10	20250328	4600	-33.80	20240509	2575	18.25	20241209	1.52	Y	238120	500	71 억	208180	N	N	340	N	N
51	20250404	150928	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3015	-30	5	-0.99	37160690	12395	119.64	3045	3045	2975	3955	2135	3045	2998.04	1.45	-2698	3141	3092	3046	2997	2951	3070	2975	72	910	500	2130	5	1	14378896	434	10.51	1.22	12	0.09	287.00	2469.00	4640	20240326	-35.02	2575	20241209	17.09	3370	-10.53	20250123	2870	5.05	20250328	4600	-34.46	20240509	2575	17.09	20241209	1.52	Y	238120	500	71 억	208180	N	N	171	N	N
52	20250404	140930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2980	-65	5	-2.13	20571850	6865	66.26	3045	3045	2975	3955	2135	3045	2996.63	1.45	-3073	3141	3092	3046	2997	2951	3070	2975	72	910	500	2130	5	1	14378896	428	10.38	1.21	12	0.05	287.00	2469.00	4640	20240326	-35.78	2575	20241209	15.73	3370	-11.57	20250123	2870	3.83	20250328	4600	-35.22	20240509	2575	15.73	20241209	1.52	Y	238120	500	71 억	208180	N	N	171	N	N
53	20250404	130928	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3025	-20	5	-0.66	16300205	5431	52.42	3045	3045	2990	3955	2135	3045	3001.33	1.45	-3023	3141	3092	3046	2997	2951	3070	2975	72	910	500	2130	5	1	14378896	435	10.54	1.23	12	0.04	287.00	2469.00	4640	20240326	-34.81	2575	20241209	17.48	3370	-10.24	20250123	2870	5.40	20250328	4600	-34.24	20240509	2575	17.48	20241209	1.52	Y	238120	500	71 억	208180	N	N	171	N	N
54	20250404	120922	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3010	-35	5	-1.15	12759540	4251	41.03	3045	3045	2990	3955	2135	3045	3001.54	1.45	-2285	3141	3092	3046	2997	2951	3070	2975	72	910	500	2130	5	1	14378896	433	10.49	1.22	12	0.03	287.00	2469.00	4640	20240326	-35.13	2575	20241209	16.89	3370	-10.68	20250123	2870	4.88	20250328	4600	-34.57	20240509	2575	16.89	20241209	1.52	Y	238120	500	71 억	208180	N	N	171	N	N
55	20250404	110926	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3025	-20	5	-0.66	8488755	2827	27.29	3045	3045	2995	3955	2135	3045	3002.74	1.45	-1385	3141	3092	3046	2997	2951	3070	2975	72	910	500	2130	5	1	14378896	435	10.54	1.23	12	0.02	287.00	2469.00	4640	20240326	-34.81	2575	20241209	17.48	3370	-10.24	20250123	2870	5.40	20250328	4600	-34.24	20240509	2575	17.48	20241209	1.52	Y	238120	500	71 억	208180	N	N	171	N	N
56	20250404	100925	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	0	3	0.00	2550135	848	8.19	3045	3045	2995	3955	2135	3045	3007.23	1.45	-698	3141	3092	3046	2997	2951	3070	2975	72	910	500	2130	5	1	14378896	438	10.61	1.23	12	0.01	287.00	2469.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2870	6.10	20250328	4600	-33.80	20240509	2575	18.25	20241209	1.52	Y	238120	500	71 억	208180	N	N	171	N	N
57	20250404	090930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	0	3	0.00	0	0	0.00	0	0	0	3955	2135	3045	0.00	1.45	0	3141	3092	3046	2997	2951	3070	2975	72	910	500	2130	5	1	14378896	438	10.61	1.23	12	0.00	287.00	2469.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2870	6.10	20250328	4600	-33.80	20240509	2575	18.25	20241209	1.52	Y	238120	500	71 억	208180	N	N	171	N	N
58	20250403	160911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	-30	5	-0.98	31571280	10357	29.19	3050	3095	3000	3995	2155	3075	3048.30	1.46	-1683	3201	3137	3021	2957	2841	3170	2990	72	920	500	2150	5	1	14378896	438	10.61	1.23	12	0.07	287.00	2469.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2870	6.10	20250328	4600	-33.80	20240509	2575	18.25	20241209	1.56	Y	238120	500	71 억	209863	N	N	171	N	N
59	20250403	150919	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3030	-45	5	-1.46	27582540	9047	25.50	3050	3095	3000	3995	2155	3075	3048.81	1.46	-1408	3201	3137	3021	2957	2841	3170	2990	72	920	500	2150	5	1	14378896	436	10.56	1.23	12	0.06	287.00	2469.00	4640	20240326	-34.70	2575	20241209	17.67	3370	-10.09	20250123	2870	5.57	20250328	4600	-34.13	20240509	2575	17.67	20241209	1.56	Y	238120	500	71 억	209863	N	N	0	N	N
60	20250403	140918	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3060	-15	5	-0.49	25035460	8207	23.13	3050	3095	3000	3995	2155	3075	3050.50	1.46	-793	3201	3137	3021	2957	2841	3170	2990	72	920	500	2150	5	1	14378896	440	10.66	1.24	12	0.06	287.00	2469.00	4640	20240326	-34.05	2575	20241209	18.83	3370	-9.20	20250123	2870	6.62	20250328	4600	-33.48	20240509	2575	18.83	20241209	1.56	Y	238120	500	71 억	209863	N	N	0	N	N
61	20250403	130917	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3050	-25	5	-0.81	23864990	7824	22.05	3050	3095	3000	3995	2155	3075	3050.23	1.46	-803	3201	3137	3021	2957	2841	3170	2990	72	920	500	2150	5	1	14378896	439	10.63	1.24	12	0.05	287.00	2469.00	4640	20240326	-34.27	2575	20241209	18.45	3370	-9.50	20250123	2870	6.27	20250328	4600	-33.70	20240509	2575	18.45	20241209	1.56	Y	238120	500	71 억	209863	N	N	0	N	N
62	20250403	120914	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3065	-10	5	-0.33	23535125	7716	21.75	3050	3095	3000	3995	2155	3075	3050.17	1.46	-803	3201	3137	3021	2957	2841	3170	2990	72	920	500	2150	5	1	14378896	441	10.68	1.24	12	0.05	287.00	2469.00	4640	20240326	-33.94	2575	20241209	19.03	3370	-9.05	20250123	2870	6.79	20250328	4600	-33.37	20240509	2575	19.03	20241209	1.56	Y	238120	500	71 억	209863	N	N	0	N	N
63	20250403	110918	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3060	-15	5	-0.49	18832805	6175	17.40	3050	3095	3000	3995	2155	3075	3049.85	1.46	-479	3201	3137	3021	2957	2841	3170	2990	72	920	500	2150	5	1	14378896	440	10.66	1.24	12	0.04	287.00	2469.00	4640	20240326	-34.05	2575	20241209	18.83	3370	-9.20	20250123	2870	6.62	20250328	4600	-33.48	20240509	2575	18.83	20241209	1.56	Y	238120	500	71 억	209863	N	N	0	N	N
64	20250403	100918	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3085	10	2	0.33	17167235	5631	15.87	3050	3095	3000	3995	2155	3075	3048.70	1.46	-404	3201	3137	3021	2957	2841	3170	2990	72	920	500	2150	5	1	14378896	444	10.75	1.25	12	0.04	287.00	2469.00	4640	20240326	-33.51	2575	20241209	19.81	3370	-8.46	20250123	2870	7.49	20250328	4600	-32.93	20240509	2575	19.81	20241209	1.56	Y	238120	500	71 억	209863	N	N	0	N	N
65	20250403	090920	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3025	-50	5	-1.63	4832250	1596	4.50	3050	3090	3010	3995	2155	3075	3027.73	1.46	687	3201	3137	3021	2957	2841	3170	2990	72	920	500	2150	5	1	14378896	435	10.54	1.23	12	0.01	287.00	2469.00	4640	20240326	-34.81	2575	20241209	17.48	3370	-10.24	20250123	2870	5.40	20250328	4600	-34.24	20240509	2575	17.48	20241209	1.56	Y	238120	500	71 억	209863	N	N	0	N	N
66	20250402	160858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3075	75	2	2.50	106170195	35375	137.98	2995	3085	2905	3900	2100	3000	3001.28	1.45	1150	3083	3041	2968	2926	2853	3062	2947	72	900	500	2100	5	1	14378896	442	10.71	1.25	12	0.25	287.00	2469.00	4640	20240326	-33.73	2575	20241209	19.42	3370	-8.75	20250123	2870	7.14	20250328	4600	-33.15	20240509	2575	19.42	20241209	1.57	Y	238120	500	71 억	208681	N	N	0	N	N
67	20250402	150859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3070	70	2	2.33	103954375	34653	135.16	2995	3085	2905	3900	2100	3000	2999.87	1.45	1333	3083	3041	2968	2926	2853	3062	2947	72	900	500	2100	5	1	14378896	441	10.70	1.24	12	0.24	287.00	2469.00	4640	20240326	-33.84	2575	20241209	19.22	3370	-8.90	20250123	2870	6.97	20250328	4600	-33.26	20240509	2575	19.22	20241209	1.57	Y	238120	500	71 억	208681	N	N	0	N	N
68	20250402	140901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3020	20	2	0.67	83383015	27927	108.93	2995	3045	2905	3900	2100	3000	2985.75	1.45	2805	3083	3041	2968	2926	2853	3062	2947	72	900	500	2100	5	1	14378896	434	10.52	1.22	12	0.19	287.00	2469.00	4640	20240326	-34.91	2575	20241209	17.28	3370	-10.39	20250123	2870	5.23	20250328	4600	-34.35	20240509	2575	17.28	20241209	1.57	Y	238120	500	71 억	208681	N	N	0	N	N
69	20250402	130903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3005	5	2	0.17	76486205	25625	99.95	2995	3045	2905	3900	2100	3000	2984.83	1.45	3271	3083	3041	2968	2926	2853	3062	2947	72	900	500	2100	5	1	14378896	432	10.47	1.22	12	0.18	287.00	2469.00	4640	20240326	-35.24	2575	20241209	16.70	3370	-10.83	20250123	2870	4.70	20250328	4600	-34.67	20240509	2575	16.70	20241209	1.57	Y	238120	500	71 억	208681	N	N	0	N	N
70	20250402	120900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3000	0	3	0.00	70515080	23619	92.12	2995	3045	2905	3900	2100	3000	2985.52	1.45	3324	3083	3041	2968	2926	2853	3062	2947	72	900	500	2100	5	1	14378896	431	10.45	1.22	12	0.16	287.00	2469.00	4640	20240326	-35.34	2575	20241209	16.50	3370	-10.98	20250123	2870	4.53	20250328	4600	-34.78	20240509	2575	16.50	20241209	1.57	Y	238120	500	71 억	208681	N	N	0	N	N
71	20250402	110900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2985	-15	5	-0.50	60045840	20125	78.50	2995	3045	2905	3900	2100	3000	2983.64	1.45	2370	3083	3041	2968	2926	2853	3062	2947	72	900	500	2100	5	1	14378896	429	10.40	1.21	12	0.14	287.00	2469.00	4640	20240326	-35.67	2575	20241209	15.92	3370	-11.42	20250123	2870	4.01	20250328	4600	-35.11	20240509	2575	15.92	20241209	1.57	Y	238120	500	71 억	208681	N	N	0	N	N
72	20250402	100859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2960	-40	5	-1.33	55383200	18556	72.38	2995	3045	2905	3900	2100	3000	2984.65	1.45	2336	3083	3041	2968	2926	2853	3062	2947	72	900	500	2100	5	1	14378896	426	10.31	1.20	12	0.13	287.00	2469.00	4640	20240326	-36.21	2575	20241209	14.95	3370	-12.17	20250123	2870	3.14	20250328	4600	-35.65	20240509	2575	14.95	20241209	1.57	Y	238120	500	71 억	208681	N	N	0	N	N
73	20250402	090907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	45	2	1.50	25667085	8501	33.16	2995	3045	2990	3900	2100	3000	3019.30	1.45	-172	3083	3041	2968	2926	2853	3062	2947	72	900	500	2100	5	1	14378896	438	10.61	1.23	12	0.06	287.00	2469.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2870	6.10	20250328	4600	-33.80	20240509	2575	18.25	20241209	1.57	Y	238120	500	71 억	208681	N	N	0	N	N
74	20250401	160907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3000	85	2	2.92	75887830	25638	80.56	2910	3010	2895	3785	2045	2915	2958.09	1.41	6192	3035	2975	2940	2880	2845	3005	2910	72	870	500	2040	5	1	14378896	431	10.45	1.22	12	0.18	287.00	2469.00	4640	20240326	-35.34	2575	20241209	16.50	3370	-10.98	20250123	2870	4.53	20250328	4600	-34.78	20240509	2575	16.50	20241209	1.57	Y	238120	500	71 억	202672	N	N	0	N	N
75	20250401	150905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3000	85	2	2.92	69142545	23386	73.49	2910	3010	2895	3785	2045	2915	2956.58	1.41	6135	3035	2975	2940	2880	2845	3005	2910	72	870	500	2040	5	1	14378896	431	10.45	1.22	12	0.16	287.00	2469.00	4640	20240326	-35.34	2575	20241209	16.50	3370	-10.98	20250123	2870	4.53	20250328	4600	-34.78	20240509	2575	16.50	20241209	1.57	Y	238120	500	71 억	202672	N	N	0	N	N
76	20250401	140907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	60	2	2.06	60949780	20649	64.88	2910	2995	2895	3785	2045	2915	2951.71	1.41	4623	3035	2975	2940	2880	2845	3005	2910	72	870	500	2040	5	1	14378896	428	10.37	1.20	12	0.14	287.00	2469.00	4640	20240326	-35.88	2575	20241209	15.53	3370	-11.72	20250123	2870	3.66	20250328	4600	-35.33	20240509	2575	15.53	20241209	1.57	Y	238120	500	71 억	202672	N	N	0	N	N
77	20250401	130907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2945	30	2	1.03	58217130	19730	62.00	2910	2995	2895	3785	2045	2915	2950.69	1.41	4824	3035	2975	2940	2880	2845	3005	2910	72	870	500	2040	5	1	14378896	423	10.26	1.19	12	0.14	287.00	2469.00	4640	20240326	-36.53	2575	20241209	14.37	3370	-12.61	20250123	2870	2.61	20250328	4600	-35.98	20240509	2575	14.37	20241209	1.57	Y	238120	500	71 억	202672	N	N	0	N	N
78	20250401	120908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2980	65	2	2.23	55026565	18649	58.60	2910	2995	2895	3785	2045	2915	2950.64	1.41	4682	3035	2975	2940	2880	2845	3005	2910	72	870	500	2040	5	1	14378896	428	10.38	1.21	12	0.13	287.00	2469.00	4640	20240326	-35.78	2575	20241209	15.73	3370	-11.57	20250123	2870	3.83	20250328	4600	-35.22	20240509	2575	15.73	20241209	1.57	Y	238120	500	71 억	202672	N	N	0	N	N
79	20250401	110854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2965	50	2	1.72	47257290	16041	50.41	2910	2995	2895	3785	2045	2915	2946.03	1.41	3509	3035	2975	2940	2880	2845	3005	2910	72	870	500	2040	5	1	14378896	426	10.33	1.20	12	0.11	287.00	2469.00	4640	20240326	-36.10	2575	20241209	15.15	3370	-12.02	20250123	2870	3.31	20250328	4600	-35.54	20240509	2575	15.15	20241209	1.57	Y	238120	500	71 억	202672	N	N	0	N	N
80	20250401	100853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	35	2	1.20	34991390	11882	37.34	2910	2995	2895	3785	2045	2915	2944.91	1.41	1653	3035	2975	2940	2880	2845	3005	2910	72	870	500	2040	5	1	14378896	424	10.28	1.19	12	0.08	287.00	2469.00	4640	20240326	-36.42	2575	20241209	14.56	3370	-12.46	20250123	2870	2.79	20250328	4600	-35.87	20240509	2575	14.56	20241209	1.57	Y	238120	500	71 억	202672	N	N	0	N	N
81	20250401	090854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	0	3	0.00	13640150	4682	14.71	2910	2945	2895	3785	2045	2915	2913.32	1.41	3168	3035	2975	2940	2880	2845	3005	2910	72	870	500	2040	5	1	14378896	419	10.16	1.18	12	0.03	287.00	2469.00	4640	20240326	-37.18	2575	20241209	13.20	3370	-13.50	20250123	2870	1.57	20250328	4600	-36.63	20240509	2575	13.20	20241209	1.57	Y	238120	500	71 억	202672	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History