KissMeData/348350/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	161121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	70	2	1.01	39514920	5684	50.12	6910	7000	6910	8980	4840	6910	6951.96	0.68	1241	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	711	10.06	0.57	12	0.06	694.00	12235.00	12480	20240508	-44.07	6200	20241202	12.58	8900	-21.57	20250107	6310	10.62	20250409	12480	-44.07	20240508	6200	12.58	20241202	0.91	Y	348350	500	50 억	69428	N	N	93	N	N
3	20250414	151131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6960	50	2	0.72	38475780	5535	48.81	6910	7000	6910	8980	4840	6910	6951.36	0.68	1228	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	709	10.03	0.57	12	0.05	694.00	12235.00	12480	20240508	-44.23	6200	20241202	12.26	8900	-21.80	20250107	6310	10.30	20250409	12480	-44.23	20240508	6200	12.26	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	N
4	20250414	141130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6940	30	2	0.43	32452420	4668	41.16	6910	7000	6910	8980	4840	6910	6952.10	0.68	489	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	707	10.00	0.57	12	0.05	694.00	12235.00	12480	20240508	-44.39	6200	20241202	11.94	8900	-22.02	20250107	6310	9.98	20250409	12480	-44.39	20240508	6200	11.94	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	N
5	20250414	131128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6960	50	2	0.72	25336460	3642	32.11	6910	7000	6910	8980	4840	6910	6956.74	0.68	213	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	709	10.03	0.57	12	0.04	694.00	12235.00	12480	20240508	-44.23	6200	20241202	12.26	8900	-21.80	20250107	6310	10.30	20250409	12480	-44.23	20240508	6200	12.26	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	N
6	20250414	121131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6920	10	2	0.14	25315600	3639	32.09	6910	7000	6910	8980	4840	6910	6956.75	0.68	214	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	705	9.97	0.57	12	0.04	694.00	12235.00	12480	20240508	-44.55	6200	20241202	11.61	8900	-22.25	20250107	6310	9.67	20250409	12480	-44.55	20240508	6200	11.61	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	N
7	20250414	111124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6970	60	2	0.87	21195870	3045	26.85	6910	7000	6910	8980	4840	6910	6960.88	0.68	64	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	710	10.04	0.57	12	0.03	694.00	12235.00	12480	20240508	-44.15	6200	20241202	12.42	8900	-21.69	20250107	6310	10.46	20250409	12480	-44.15	20240508	6200	12.42	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	N
8	20250414	101127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6930	20	2	0.29	16888660	2426	21.39	6910	7000	6910	8980	4840	6910	6961.53	0.68	138	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	706	9.99	0.57	12	0.02	694.00	12235.00	12480	20240508	-44.47	6200	20241202	11.77	8900	-22.13	20250107	6310	9.83	20250409	12480	-44.47	20240508	6200	11.77	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	N
9	20250414	091128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7000	90	2	1.30	9715280	1393	12.28	6910	7000	6910	8980	4840	6910	6974.36	0.68	-83	7203	7056	6843	6696	6483	7130	6770	51	2070	500	4140	10	1	10183600	713	10.09	0.57	12	0.01	694.00	12235.00	12480	20240508	-43.91	6200	20241202	12.90	8900	-21.35	20250107	6310	10.94	20250409	12480	-43.91	20240508	6200	12.90	20241202	0.91	Y	348350	500	50 억	69428	N	N	265	N	N
10	20250411	161116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6910	180	2	2.67	77418870	11341	213.46	6700	6990	6630	8740	4720	6730	6826.46	0.65	3650	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	704	9.96	0.56	12	0.11	694.00	12235.00	12480	20240508	-44.63	6200	20241202	11.45	8900	-22.36	20250107	6310	9.51	20250409	12480	-44.63	20240508	6200	11.45	20241202	0.91	Y	348350	500	50 억	65907	N	N	265	N	N
11	20250411	151126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6890	160	2	2.38	70651320	10357	194.94	6700	6990	6630	8740	4720	6730	6821.60	0.65	3411	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	702	9.93	0.56	12	0.10	694.00	12235.00	12480	20240508	-44.79	6200	20241202	11.13	8900	-22.58	20250107	6310	9.19	20250409	12480	-44.79	20240508	6200	11.13	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	N
12	20250411	141124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6880	150	2	2.23	51402020	7561	142.31	6700	6990	6630	8740	4720	6730	6798.31	0.65	2850	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	701	9.91	0.56	12	0.07	694.00	12235.00	12480	20240508	-44.87	6200	20241202	10.97	8900	-22.70	20250107	6310	9.03	20250409	12480	-44.87	20240508	6200	10.97	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	N
13	20250411	131126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	140	2	2.08	38886330	5735	107.94	6700	6990	6630	8740	4720	6730	6780.53	0.65	1982	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	700	9.90	0.56	12	0.06	694.00	12235.00	12480	20240508	-44.95	6200	20241202	10.81	8900	-22.81	20250107	6310	8.87	20250409	12480	-44.95	20240508	6200	10.81	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	N
14	20250411	121127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6840	110	2	1.63	27921280	4146	78.04	6700	6840	6630	8740	4720	6730	6734.51	0.65	1843	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	697	9.86	0.56	12	0.04	694.00	12235.00	12480	20240508	-45.19	6200	20241202	10.32	8900	-23.15	20250107	6310	8.40	20250409	12480	-45.19	20240508	6200	10.32	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	N
15	20250411	111126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6740	10	2	0.15	14682800	2200	41.41	6700	6750	6630	8740	4720	6730	6674.00	0.65	610	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	686	9.71	0.55	12	0.02	694.00	12235.00	12480	20240508	-45.99	6200	20241202	8.71	8900	-24.27	20250107	6310	6.81	20250409	12480	-45.99	20240508	6200	8.71	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	N
16	20250411	101130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	-30	5	-0.45	10097800	1516	28.53	6700	6720	6630	8740	4720	6730	6660.82	0.65	398	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	682	9.65	0.55	12	0.01	694.00	12235.00	12480	20240508	-46.31	6200	20241202	8.06	8900	-24.72	20250107	6310	6.18	20250409	12480	-46.31	20240508	6200	8.06	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	N
17	20250411	091133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	-30	5	-0.45	3946820	593	11.16	6700	6720	6640	8740	4720	6730	6655.68	0.65	295	6876	6802	6666	6592	6456	6840	6630	51	2010	500	4030	10	1	10183600	682	9.65	0.55	12	0.01	694.00	12235.00	12480	20240508	-46.31	6200	20241202	8.06	8900	-24.72	20250107	6310	6.18	20250409	12480	-46.31	20240508	6200	8.06	20241202	0.91	Y	348350	500	50 억	65907	N	N	104	N	N
18	20250410	161120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6730	350	2	5.49	35390170	5313	74.61	6530	6740	6530	8290	4470	6380	6661.05	0.59	1073	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	685	9.70	0.55	12	0.05	694.00	12235.00	12480	20240508	-46.07	6200	20241202	8.55	8900	-24.38	20250107	6310	6.66	20250409	12480	-46.07	20240508	6200	8.55	20241202	0.94	Y	348350	500	50 억	59896	N	N	104	N	N
19	20250410	151125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6720	340	2	5.33	34401470	5166	72.55	6530	6740	6530	8290	4470	6380	6659.21	0.59	1053	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	684	9.68	0.55	12	0.05	694.00	12235.00	12480	20240508	-46.15	6200	20241202	8.39	8900	-24.49	20250107	6310	6.50	20250409	12480	-46.15	20240508	6200	8.39	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	N
20	20250410	141121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6670	290	2	4.55	27784290	4178	58.67	6530	6740	6530	8290	4470	6380	6650.14	0.59	968	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	679	9.61	0.55	12	0.04	694.00	12235.00	12480	20240508	-46.55	6200	20241202	7.58	8900	-25.06	20250107	6310	5.71	20250409	12480	-46.55	20240508	6200	7.58	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	N
21	20250410	131120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	320	2	5.02	22580380	3397	47.70	6530	6740	6530	8290	4470	6380	6647.15	0.59	515	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	682	9.65	0.55	12	0.03	694.00	12235.00	12480	20240508	-46.31	6200	20241202	8.06	8900	-24.72	20250107	6310	6.18	20250409	12480	-46.31	20240508	6200	8.06	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	N
22	20250410	121121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6690	310	2	4.86	17755260	2676	37.58	6530	6740	6530	8290	4470	6380	6635.00	0.59	541	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	681	9.64	0.55	12	0.03	694.00	12235.00	12480	20240508	-46.39	6200	20241202	7.90	8900	-24.83	20250107	6310	6.02	20250409	12480	-46.39	20240508	6200	7.90	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	N
23	20250410	111120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6650	270	2	4.23	15031480	2267	31.84	6530	6740	6530	8290	4470	6380	6630.56	0.59	248	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	677	9.58	0.54	12	0.02	694.00	12235.00	12480	20240508	-46.71	6200	20241202	7.26	8900	-25.28	20250107	6310	5.39	20250409	12480	-46.71	20240508	6200	7.26	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	N
24	20250410	101122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	220	2	3.45	11289320	1702	23.90	6530	6740	6530	8290	4470	6380	6632.97	0.59	-85	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	672	9.51	0.54	12	0.02	694.00	12235.00	12480	20240508	-47.12	6200	20241202	6.45	8900	-25.84	20250107	6310	4.60	20250409	12480	-47.12	20240508	6200	6.45	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	N
25	20250410	091124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	320	2	5.02	4086480	616	8.65	6530	6740	6530	8290	4470	6380	6633.90	0.59	13	6640	6510	6410	6280	6180	6575	6345	51	1910	500	3820	10	1	10183600	682	9.65	0.55	12	0.01	694.00	12235.00	12480	20240508	-46.31	6200	20241202	8.06	8900	-24.72	20250107	6310	6.18	20250409	12480	-46.31	20240508	6200	8.06	20241202	0.94	Y	348350	500	50 억	59896	N	N	393	N	N
26	20250409	161113	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	-160	5	-2.45	44543750	6971	71.92	6310	6540	6310	8500	4580	6540	6389.87	0.58	-915	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	650	9.19	0.52	12	0.07	694.00	12235.00	12480	20240508	-48.88	6200	20241202	2.90	8900	-28.31	20250107	6310	1.11	20250409	12480	-48.88	20240508	6200	2.90	20241202	0.95	Y	348350	500	50 억	58812	N	N	393	N	N
27	20250409	150923	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	-170	5	-2.60	43644170	6830	70.46	6310	6540	6310	8500	4580	6540	6390.07	0.58	-920	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	649	9.18	0.52	12	0.07	694.00	12235.00	12480	20240508	-48.96	6200	20241202	2.74	8900	-28.43	20250107	6310	0.95	20250409	12480	-48.96	20240508	6200	2.74	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	N
28	20250409	141112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	-180	5	-2.75	36689800	5737	59.19	6310	6540	6310	8500	4580	6540	6395.29	0.58	-768	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	648	9.16	0.52	12	0.06	694.00	12235.00	12480	20240508	-49.04	6200	20241202	2.58	8900	-28.54	20250107	6310	0.79	20250409	12480	-49.04	20240508	6200	2.58	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	N
29	20250409	131107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	-170	5	-2.60	31262130	4884	50.39	6310	6540	6310	8500	4580	6540	6400.93	0.58	-344	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	649	9.18	0.52	12	0.05	694.00	12235.00	12480	20240508	-48.96	6200	20241202	2.74	8900	-28.43	20250107	6310	0.95	20250409	12480	-48.96	20240508	6200	2.74	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	N
30	20250409	121109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	-100	5	-1.53	20598260	3220	33.22	6310	6540	6310	8500	4580	6540	6396.98	0.58	608	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	656	9.28	0.53	12	0.03	694.00	12235.00	12480	20240508	-48.40	6200	20241202	3.87	8900	-27.64	20250107	6310	2.06	20250409	12480	-48.40	20240508	6200	3.87	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	N
31	20250409	111105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6460	-80	5	-1.22	19360570	3028	31.24	6310	6540	6310	8500	4580	6540	6393.85	0.58	580	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	658	9.31	0.53	12	0.03	694.00	12235.00	12480	20240508	-48.24	6200	20241202	4.19	8900	-27.42	20250107	6310	2.38	20250409	12480	-48.24	20240508	6200	4.19	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	N
32	20250409	101112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	-100	5	-1.53	12767250	2000	20.63	6310	6540	6310	8500	4580	6540	6383.62	0.58	511	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	656	9.28	0.53	12	0.02	694.00	12235.00	12480	20240508	-48.40	6200	20241202	3.87	8900	-27.64	20250107	6310	2.06	20250409	12480	-48.40	20240508	6200	3.87	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	N
33	20250409	091116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	-160	5	-2.45	10074230	1581	16.31	6310	6510	6310	8500	4580	6540	6372.06	0.58	569	6786	6662	6556	6432	6326	6725	6495	51	1960	500	3920	10	1	10183600	650	9.19	0.52	12	0.02	694.00	12235.00	12480	20240508	-48.88	6200	20241202	2.90	8900	-28.31	20250107	6310	1.11	20250409	12480	-48.88	20240508	6200	2.90	20241202	0.95	Y	348350	500	50 억	58812	N	N	315	N	N
34	20250408	161057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6540	110	2	1.71	58159240	8854	26.77	6450	6680	6450	8350	4510	6430	6568.70	0.57	677	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	666	9.42	0.53	12	0.09	694.00	12235.00	12480	20240508	-47.60	6200	20241202	5.48	8900	-26.52	20250107	6400	2.19	20250407	12480	-47.60	20240508	6200	5.48	20241202	0.95	Y	348350	500	50 억	58135	N	N	315	N	N
35	20250408	151107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6570	140	2	2.18	54209945	8250	24.94	6450	6680	6450	8350	4510	6430	6570.90	0.57	546	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	669	9.47	0.54	12	0.08	694.00	12235.00	12480	20240508	-47.36	6200	20241202	5.97	8900	-26.18	20250107	6400	2.66	20250407	12480	-47.36	20240508	6200	5.97	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	N
36	20250408	141103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6570	140	2	2.18	33147220	5031	15.21	6450	6680	6450	8350	4510	6430	6588.59	0.57	-465	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	669	9.47	0.54	12	0.05	694.00	12235.00	12480	20240508	-47.36	6200	20241202	5.97	8900	-26.18	20250107	6400	2.66	20250407	12480	-47.36	20240508	6200	5.97	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	N
37	20250408	131059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6530	100	2	1.56	22310260	3375	10.20	6450	6680	6450	8350	4510	6430	6610.45	0.57	-321	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	665	9.41	0.53	12	0.03	694.00	12235.00	12480	20240508	-47.68	6200	20241202	5.32	8900	-26.63	20250107	6400	2.03	20250407	12480	-47.68	20240508	6200	5.32	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	N
38	20250408	121105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	170	2	2.64	19233330	2907	8.79	6450	6680	6450	8350	4510	6430	6616.21	0.57	12	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	672	9.51	0.54	12	0.03	694.00	12235.00	12480	20240508	-47.12	6200	20241202	6.45	8900	-25.84	20250107	6400	3.12	20250407	12480	-47.12	20240508	6200	6.45	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	N
39	20250408	111102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6660	230	2	3.58	17939970	2712	8.20	6450	6680	6450	8350	4510	6430	6615.03	0.57	167	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	678	9.60	0.54	12	0.03	694.00	12235.00	12480	20240508	-46.63	6200	20241202	7.42	8900	-25.17	20250107	6400	4.06	20250407	12480	-46.63	20240508	6200	7.42	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	N
40	20250408	101103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6620	190	2	2.95	6949230	1051	3.18	6450	6680	6450	8350	4510	6430	6612.02	0.57	-225	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	674	9.54	0.54	12	0.01	694.00	12235.00	12480	20240508	-46.96	6200	20241202	6.77	8900	-25.62	20250107	6400	3.44	20250407	12480	-46.96	20240508	6200	6.77	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	N
41	20250408	091106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6650	220	2	3.42	2004220	304	0.92	6450	6650	6450	8350	4510	6430	6592.83	0.57	217	6983	6706	6553	6276	6123	6630	6200	51	1920	500	3850	10	1	10183600	677	9.58	0.54	12	0.00	694.00	12235.00	12480	20240508	-46.71	6200	20241202	7.26	8900	-25.28	20250107	6400	3.91	20250407	12480	-46.71	20240508	6200	7.26	20241202	0.95	Y	348350	500	50 억	58135	N	N	398	N	N
42	20250407	161052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	-460	5	-6.68	214795930	33024	264.42	6830	6830	6400	8950	4830	6890	6504.28	0.60	-8484	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	655	9.27	0.53	12	0.32	694.00	12235.00	12480	20240508	-48.48	6200	20241202	3.71	8900	-27.75	20250107	6400	0.47	20250407	12480	-48.48	20240508	6200	3.71	20241202	0.97	Y	348350	500	50 억	60615	N	N	398	N	N
43	20250407	151058	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6470	-420	5	-6.10	208886820	32106	257.07	6830	6830	6400	8950	4830	6890	6506.16	0.60	-8543	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	659	9.32	0.53	12	0.32	694.00	12235.00	12480	20240508	-48.16	6200	20241202	4.35	8900	-27.30	20250107	6400	1.09	20250407	12480	-48.16	20240508	6200	4.35	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	N
44	20250407	141056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	-460	5	-6.68	190395110	29243	234.15	6830	6830	6400	8950	4830	6890	6510.79	0.60	-7691	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	655	9.27	0.53	12	0.29	694.00	12235.00	12480	20240508	-48.48	6200	20241202	3.71	8900	-27.75	20250107	6400	0.47	20250407	12480	-48.48	20240508	6200	3.71	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	N
45	20250407	131054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6460	-430	5	-6.24	158243190	24237	194.07	6830	6830	6400	8950	4830	6890	6528.99	0.60	-6094	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	658	9.31	0.53	12	0.24	694.00	12235.00	12480	20240508	-48.24	6200	20241202	4.19	8900	-27.42	20250107	6400	0.94	20250407	12480	-48.24	20240508	6200	4.19	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	N
46	20250407	121050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6520	-370	5	-5.37	141696380	21673	173.54	6830	6830	6400	8950	4830	6890	6537.92	0.60	-6585	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	664	9.39	0.53	12	0.21	694.00	12235.00	12480	20240508	-47.76	6200	20241202	5.16	8900	-26.74	20250107	6400	1.88	20250407	12480	-47.76	20240508	6200	5.16	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	N
47	20250407	111054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6590	-300	5	-4.35	128886410	19709	157.81	6830	6830	6400	8950	4830	6890	6539.47	0.60	-6255	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	671	9.50	0.54	12	0.19	694.00	12235.00	12480	20240508	-47.20	6200	20241202	6.29	8900	-25.96	20250107	6400	2.97	20250407	12480	-47.20	20240508	6200	6.29	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	N
48	20250407	101054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6490	-400	5	-5.81	99656680	15231	121.96	6830	6830	6400	8950	4830	6890	6543.02	0.60	-5877	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	661	9.35	0.53	12	0.15	694.00	12235.00	12480	20240508	-48.00	6200	20241202	4.68	8900	-27.08	20250107	6400	1.41	20250407	12480	-48.00	20240508	6200	4.68	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	N
49	20250407	091055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6540	-350	5	-5.08	10401390	1576	12.62	6830	6830	6520	8950	4830	6890	6599.87	0.60	-1424	7083	6986	6823	6726	6563	7035	6775	51	2060	500	4130	10	1	10183600	666	9.42	0.53	12	0.02	694.00	12235.00	12480	20240508	-47.60	6200	20241202	5.48	8900	-26.52	20250107	6520	0.31	20250407	12480	-47.60	20240508	6200	5.48	20241202	0.97	Y	348350	500	50 억	60615	N	N	298	N	N
50	20250404	161050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6890	100	2	1.47	84780460	12489	131.92	6760	6920	6660	8820	4760	6790	6788.41	0.59	928	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	702	9.93	0.56	12	0.12	694.00	12235.00	12480	20240508	-44.79	6200	20241202	11.13	8900	-22.58	20250107	6610	4.24	20250328	12480	-44.79	20240508	6200	11.13	20241202	0.97	Y	348350	500	50 억	59687	N	N	298	N	N
51	20250404	151101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6820	30	2	0.44	83259410	12268	129.59	6760	6920	6660	8820	4760	6790	6786.71	0.59	917	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	695	9.83	0.56	12	0.12	694.00	12235.00	12480	20240508	-45.35	6200	20241202	10.00	8900	-23.37	20250107	6610	3.18	20250328	12480	-45.35	20240508	6200	10.00	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	N
52	20250404	141104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6770	-20	5	-0.29	79537670	11719	123.79	6760	6920	6660	8820	4760	6790	6787.07	0.59	697	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	689	9.76	0.55	12	0.12	694.00	12235.00	12480	20240508	-45.75	6200	20241202	9.19	8900	-23.93	20250107	6610	2.42	20250328	12480	-45.75	20240508	6200	9.19	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	N
53	20250404	131101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6750	-40	5	-0.59	62601030	9208	97.26	6760	6920	6660	8820	4760	6790	6798.55	0.59	1462	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	687	9.73	0.55	12	0.09	694.00	12235.00	12480	20240508	-45.91	6200	20241202	8.87	8900	-24.16	20250107	6610	2.12	20250328	12480	-45.91	20240508	6200	8.87	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	N
54	20250404	121054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	80	2	1.18	52175500	7671	81.03	6760	6920	6660	8820	4760	6790	6801.66	0.59	1326	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	700	9.90	0.56	12	0.08	694.00	12235.00	12480	20240508	-44.95	6200	20241202	10.81	8900	-22.81	20250107	6610	3.93	20250328	12480	-44.95	20240508	6200	10.81	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	N
55	20250404	111059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	60	2	0.88	46092100	6786	71.68	6760	6890	6660	8820	4760	6790	6792.23	0.59	1738	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	698	9.87	0.56	12	0.07	694.00	12235.00	12480	20240508	-45.11	6200	20241202	10.48	8900	-23.03	20250107	6610	3.63	20250328	12480	-45.11	20240508	6200	10.48	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	N
56	20250404	101059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	80	2	1.18	28274450	4181	44.16	6760	6870	6660	8820	4760	6790	6762.60	0.59	535	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	700	9.90	0.56	12	0.04	694.00	12235.00	12480	20240508	-44.95	6200	20241202	10.81	8900	-22.81	20250107	6610	3.93	20250328	12480	-44.95	20240508	6200	10.81	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	N
57	20250404	091104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6710	-80	5	-1.18	3033510	451	4.76	6760	6770	6660	8820	4760	6790	6726.19	0.59	-60	7056	6922	6776	6642	6496	6850	6570	51	2030	500	4070	10	1	10183600	683	9.67	0.55	12	0.00	694.00	12235.00	12480	20240508	-46.23	6200	20241202	8.23	8900	-24.61	20250107	6610	1.51	20250328	12480	-46.23	20240508	6200	8.23	20241202	0.97	Y	348350	500	50 억	59687	N	N	0	N	N
58	20250403	161040	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6790	-20	5	-0.29	63494230	9395	180.33	6850	6910	6630	8850	4770	6810	6758.30	0.62	-2957	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	691	9.78	0.55	12	0.09	694.00	12235.00	12480	20240508	-45.59	6200	20241202	9.52	8900	-23.71	20250107	6610	2.72	20250328	12480	-45.59	20240508	6200	9.52	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	N
59	20250403	151050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6810	0	3	0.00	57747730	8549	164.09	6850	6910	6630	8850	4770	6810	6754.91	0.62	-2728	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	694	9.81	0.56	12	0.08	694.00	12235.00	12480	20240508	-45.43	6200	20241202	9.84	8900	-23.48	20250107	6610	3.03	20250328	12480	-45.43	20240508	6200	9.84	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	N
60	20250403	141048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6840	30	2	0.44	54297670	8043	154.38	6850	6910	6630	8850	4770	6810	6750.92	0.62	-2322	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	697	9.86	0.56	12	0.08	694.00	12235.00	12480	20240508	-45.19	6200	20241202	10.32	8900	-23.15	20250107	6610	3.48	20250328	12480	-45.19	20240508	6200	10.32	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	N
61	20250403	131047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6800	-10	5	-0.15	52854030	7831	150.31	6850	6910	6630	8850	4770	6810	6749.33	0.62	-2406	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	692	9.80	0.56	12	0.08	694.00	12235.00	12480	20240508	-45.51	6200	20241202	9.68	8900	-23.60	20250107	6610	2.87	20250328	12480	-45.51	20240508	6200	9.68	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	N
62	20250403	121045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6880	70	2	1.03	44377240	6587	126.43	6850	6880	6630	8850	4770	6810	6737.09	0.62	-1720	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	701	9.91	0.56	12	0.06	694.00	12235.00	12480	20240508	-44.87	6200	20241202	10.97	8900	-22.70	20250107	6610	4.08	20250328	12480	-44.87	20240508	6200	10.97	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	N
63	20250403	111048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6810	0	3	0.00	42416590	6300	120.92	6850	6850	6630	8850	4770	6810	6732.79	0.62	-1653	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	694	9.81	0.56	12	0.06	694.00	12235.00	12480	20240508	-45.43	6200	20241202	9.84	8900	-23.48	20250107	6610	3.03	20250328	12480	-45.43	20240508	6200	9.84	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	N
64	20250403	101048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6770	-40	5	-0.59	34584390	5144	98.73	6850	6850	6630	8850	4770	6810	6723.25	0.62	-1223	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	689	9.76	0.55	12	0.05	694.00	12235.00	12480	20240508	-45.75	6200	20241202	9.19	8900	-23.93	20250107	6610	2.42	20250328	12480	-45.75	20240508	6200	9.19	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	N
65	20250403	091053	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6640	-170	5	-2.50	9886830	1462	28.06	6850	6850	6630	8850	4770	6810	6762.54	0.62	-1228	6943	6876	6823	6756	6703	6850	6730	51	2040	500	4080	10	1	10183600	676	9.57	0.54	12	0.01	694.00	12235.00	12480	20240508	-46.79	6200	20241202	7.10	8900	-25.39	20250107	6610	0.45	20250328	12480	-46.79	20240508	6200	7.10	20241202	1.00	Y	348350	500	50 억	62645	N	N	0	N	N
66	20250402	161026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6810	-70	5	-1.02	35521110	5210	39.53	6880	6890	6770	8940	4820	6880	6817.87	0.64	-2786	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	694	9.81	0.56	12	0.05	694.00	12235.00	12480	20240508	-45.43	6200	20241202	9.84	8900	-23.48	20250107	6610	3.03	20250328	12480	-45.43	20240508	6200	9.84	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	N
67	20250402	151027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6830	-50	5	-0.73	34245670	5023	38.11	6880	6890	6770	8940	4820	6880	6817.77	0.64	-2611	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	696	9.84	0.56	12	0.05	694.00	12235.00	12480	20240508	-45.27	6200	20241202	10.16	8900	-23.26	20250107	6610	3.33	20250328	12480	-45.27	20240508	6200	10.16	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	N
68	20250402	141029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6830	-50	5	-0.73	27972100	4102	31.12	6880	6890	6770	8940	4820	6880	6819.14	0.64	-2345	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	696	9.84	0.56	12	0.04	694.00	12235.00	12480	20240508	-45.27	6200	20241202	10.16	8900	-23.26	20250107	6610	3.33	20250328	12480	-45.27	20240508	6200	10.16	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	N
69	20250402	131030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6830	-50	5	-0.73	27569510	4043	30.67	6880	6890	6770	8940	4820	6880	6819.07	0.64	-2313	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	696	9.84	0.56	12	0.04	694.00	12235.00	12480	20240508	-45.27	6200	20241202	10.16	8900	-23.26	20250107	6610	3.33	20250328	12480	-45.27	20240508	6200	10.16	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	N
70	20250402	121028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	-30	5	-0.44	26288770	3855	29.25	6880	6890	6770	8940	4820	6880	6819.40	0.64	-2353	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	698	9.87	0.56	12	0.04	694.00	12235.00	12480	20240508	-45.11	6200	20241202	10.48	8900	-23.03	20250107	6610	3.63	20250328	12480	-45.11	20240508	6200	10.48	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	N
71	20250402	111029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	-30	5	-0.44	23090590	3386	25.69	6880	6890	6770	8940	4820	6880	6819.43	0.64	-2392	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	698	9.87	0.56	12	0.03	694.00	12235.00	12480	20240508	-45.11	6200	20241202	10.48	8900	-23.03	20250107	6610	3.63	20250328	12480	-45.11	20240508	6200	10.48	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	N
72	20250402	101027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6810	-70	5	-1.02	15406420	2260	17.15	6880	6880	6770	8940	4820	6880	6817.00	0.64	-1932	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	694	9.81	0.56	12	0.02	694.00	12235.00	12480	20240508	-45.43	6200	20241202	9.84	8900	-23.48	20250107	6610	3.03	20250328	12480	-45.43	20240508	6200	9.84	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	N
73	20250402	091036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6780	-100	5	-1.45	11373430	1667	12.65	6880	6880	6780	8940	4820	6880	6822.69	0.64	-1477	7046	6962	6806	6722	6566	7005	6765	51	2060	500	4120	10	1	10183600	690	9.77	0.55	12	0.02	694.00	12235.00	12480	20240508	-45.67	6200	20241202	9.35	8900	-23.82	20250107	6610	2.57	20250328	12480	-45.67	20240508	6200	9.35	20241202	1.04	Y	348350	500	50 억	65404	N	N	0	N	N
74	20250401	161037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6880	230	2	3.46	87950450	12871	86.91	6650	6890	6650	8640	4660	6650	6833.23	0.56	8024	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	701	9.91	0.56	12	0.13	694.00	12235.00	12480	20240508	-44.87	6200	20241202	10.97	8900	-22.70	20250107	6610	4.08	20250328	12480	-44.87	20240508	6200	10.97	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	N
75	20250401	151035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	200	2	3.01	85541910	12520	84.54	6650	6890	6650	8640	4660	6650	6832.42	0.56	7910	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	698	9.87	0.56	12	0.12	694.00	12235.00	12480	20240508	-45.11	6200	20241202	10.48	8900	-23.03	20250107	6610	3.63	20250328	12480	-45.11	20240508	6200	10.48	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	N
76	20250401	141035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	220	2	3.31	76336170	11176	75.46	6650	6890	6650	8640	4660	6650	6830.37	0.56	7230	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	700	9.90	0.56	12	0.11	694.00	12235.00	12480	20240508	-44.95	6200	20241202	10.81	8900	-22.81	20250107	6610	3.93	20250328	12480	-44.95	20240508	6200	10.81	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	N
77	20250401	131036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	200	2	3.01	67337600	9863	66.60	6650	6890	6650	8640	4660	6650	6827.29	0.56	6541	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	698	9.87	0.56	12	0.10	694.00	12235.00	12480	20240508	-45.11	6200	20241202	10.48	8900	-23.03	20250107	6610	3.63	20250328	12480	-45.11	20240508	6200	10.48	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	N
78	20250401	121037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6860	210	2	3.16	65782830	9636	65.06	6650	6890	6650	8640	4660	6650	6826.78	0.56	6464	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	699	9.88	0.56	12	0.09	694.00	12235.00	12480	20240508	-45.03	6200	20241202	10.65	8900	-22.92	20250107	6610	3.78	20250328	12480	-45.03	20240508	6200	10.65	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	N
79	20250401	111023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6840	190	2	2.86	48521870	7121	48.08	6650	6880	6650	8640	4660	6650	6813.91	0.56	4544	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	697	9.86	0.56	12	0.07	694.00	12235.00	12480	20240508	-45.19	6200	20241202	10.32	8900	-23.15	20250107	6610	3.48	20250328	12480	-45.19	20240508	6200	10.32	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	N
80	20250401	101021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6740	90	2	1.35	10363890	1533	10.35	6650	6830	6650	8640	4660	6650	6760.53	0.56	-6	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	686	9.71	0.55	12	0.02	694.00	12235.00	12480	20240508	-45.99	6200	20241202	8.71	8900	-24.27	20250107	6610	1.97	20250328	12480	-45.99	20240508	6200	8.71	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	N
81	20250401	091021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6830	180	2	2.71	1227320	183	1.24	6650	6830	6650	8640	4660	6650	6706.67	0.56	36	6956	6802	6706	6552	6456	6755	6505	51	1990	500	3990	10	1	10183600	696	9.84	0.56	12	0.00	694.00	12235.00	12480	20240508	-45.27	6200	20241202	10.16	8900	-23.26	20250107	6610	3.33	20250328	12480	-45.27	20240508	6200	10.16	20241202	1.09	Y	348350	500	50 억	57305	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History