KissMeData/049430/price/prices-20250401.csv at d32b52b4337e7fb8d804c2b18fc638fb4b846b16

Files

ened 40b490fde3 Update 2025-04-17 2981 top30,price

2025-04-17 18:02:07 +09:00

46 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	20250417	160508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9390	90	2	0.97	145409780	15523	51.52	9340	9420	9220	12090	6510	9300	9367.38	18.11	4720	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	850	3.12	0.36	12	0.17	3011.00	25948.00	13600	20241212	-30.96	8060	20240805	16.50	11600	-19.05	20250123	9020	4.10	20250409	13600	-30.96	20241212	8060	16.50	20240805	3.31	Y	049430	500	45 억	1638937	N	N	1	N	N
3	20250417	150511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	80	2	0.86	100897160	10785	35.79	9340	9420	9220	12090	6510	9300	9355.32	18.11	1564	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	849	3.12	0.36	12	0.12	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9020	3.99	20250409	13600	-31.03	20241212	8060	16.38	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
4	20250417	140514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9340	40	2	0.43	68074860	7274	24.14	9340	9420	9220	12090	6510	9300	9358.66	18.11	225	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	845	3.10	0.36	12	0.08	3011.00	25948.00	13600	20241212	-31.32	8060	20240805	15.88	11600	-19.48	20250123	9020	3.55	20250409	13600	-31.32	20241212	8060	15.88	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
5	20250417	130513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9370	70	2	0.75	50915810	5441	18.06	9340	9420	9220	12090	6510	9300	9357.80	18.11	-100	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	848	3.11	0.36	12	0.06	3011.00	25948.00	13600	20241212	-31.10	8060	20240805	16.25	11600	-19.22	20250123	9020	3.88	20250409	13600	-31.10	20241212	8060	16.25	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
6	20250417	120512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9390	90	2	0.97	50540350	5401	17.93	9340	9420	9220	12090	6510	9300	9357.59	18.11	-95	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	850	3.12	0.36	12	0.06	3011.00	25948.00	13600	20241212	-30.96	8060	20240805	16.50	11600	-19.05	20250123	9020	4.10	20250409	13600	-30.96	20241212	8060	16.50	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
7	20250417	110511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	110	2	1.18	41476460	4438	14.73	9340	9410	9220	12090	6510	9300	9345.75	18.11	466	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	851	3.13	0.36	12	0.05	3011.00	25948.00	13600	20241212	-30.81	8060	20240805	16.75	11600	-18.88	20250123	9020	4.32	20250409	13600	-30.81	20241212	8060	16.75	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
8	20250417	100511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9330	30	2	0.32	15864150	1703	5.65	9340	9400	9220	12090	6510	9300	9315.41	18.11	-403	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	844	3.10	0.36	12	0.02	3011.00	25948.00	13600	20241212	-31.40	8060	20240805	15.76	11600	-19.57	20250123	9020	3.44	20250409	13600	-31.40	20241212	8060	15.76	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
9	20250417	090514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9280	-20	5	-0.22	3566470	383	1.27	9340	9340	9220	12090	6510	9300	9311.93	18.11	-215	9600	9450	9350	9200	9100	9400	9150	45	2790	500	6690	10	1	9048000	840	3.08	0.36	12	0.00	3011.00	25948.00	13600	20241212	-31.76	8060	20240805	15.14	11600	-20.00	20250123	9020	2.88	20250409	13600	-31.76	20241212	8060	15.14	20240805	3.31	Y	049430	500	45 억	1638937	N	N	93	N	N
10	20250416	160505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9300	-190	5	-2.00	281902220	30130	155.13	9500	9500	9250	12330	6650	9490	9357.26	18.22	-9848	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	841	3.09	0.36	12	0.33	3011.00	25948.00	13600	20241212	-31.62	8060	20240805	15.38	11600	-19.83	20250123	9020	3.10	20250409	13600	-31.62	20241212	8060	15.38	20240805	3.31	Y	049430	500	45 억	1648586	N	N	93	N	N
11	20250416	150512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9290	-200	5	-2.11	249761950	26671	137.32	9500	9500	9250	12330	6650	9490	9364.55	18.22	-9304	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	841	3.09	0.36	12	0.29	3011.00	25948.00	13600	20241212	-31.69	8060	20240805	15.26	11600	-19.91	20250123	9020	2.99	20250409	13600	-31.69	20241212	8060	15.26	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
12	20250416	140511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	-110	5	-1.16	160937020	17120	88.15	9500	9500	9350	12330	6650	9490	9400.53	18.22	-5562	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	849	3.12	0.36	12	0.19	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9020	3.99	20250409	13600	-31.03	20241212	8060	16.38	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
13	20250416	130510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9420	-70	5	-0.74	146820910	15614	80.39	9500	9500	9350	12330	6650	9490	9403.16	18.22	-5323	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	852	3.13	0.36	12	0.17	3011.00	25948.00	13600	20241212	-30.74	8060	20240805	16.87	11600	-18.79	20250123	9020	4.43	20250409	13600	-30.74	20241212	8060	16.87	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
14	20250416	120512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9420	-70	5	-0.74	87124130	9243	47.59	9500	9500	9350	12330	6650	9490	9425.96	18.22	-4134	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	852	3.13	0.36	12	0.10	3011.00	25948.00	13600	20241212	-30.74	8060	20240805	16.87	11600	-18.79	20250123	9020	4.43	20250409	13600	-30.74	20241212	8060	16.87	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
15	20250416	110511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9400	-90	5	-0.95	79221000	8403	43.27	9500	9500	9350	12330	6650	9490	9427.70	18.22	-3320	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	851	3.12	0.36	12	0.09	3011.00	25948.00	13600	20241212	-30.88	8060	20240805	16.63	11600	-18.97	20250123	9020	4.21	20250409	13600	-30.88	20241212	8060	16.63	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
16	20250416	100510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9430	-60	5	-0.63	61383610	6506	33.50	9500	9500	9350	12330	6650	9490	9434.92	18.22	-3095	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	853	3.13	0.36	12	0.07	3011.00	25948.00	13600	20241212	-30.66	8060	20240805	17.00	11600	-18.71	20250123	9020	4.55	20250409	13600	-30.66	20241212	8060	17.00	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
17	20250416	090515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9440	-50	5	-0.53	18593190	1959	10.09	9500	9500	9430	12330	6650	9490	9491.16	18.22	-1669	9663	9576	9443	9356	9223	9620	9400	45	2840	500	6830	10	1	9048000	854	3.14	0.36	12	0.02	3011.00	25948.00	13600	20241212	-30.59	8060	20240805	17.12	11600	-18.62	20250123	9020	4.66	20250409	13600	-30.59	20241212	8060	17.12	20240805	3.31	Y	049430	500	45 억	1648586	N	N	76	N	N
18	20250415	160505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	120	2	1.28	183356710	19422	36.69	9410	9530	9310	12180	6560	9370	9440.67	18.17	4804	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	859	3.15	0.37	12	0.21	3011.00	25948.00	13600	20241212	-30.22	8060	20240805	17.74	11600	-18.19	20250123	9020	5.21	20250409	13600	-30.22	20241212	8060	17.74	20240805	3.29	Y	049430	500	45 억	1643940	N	N	76	N	N
19	20250415	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	150	2	1.60	180363300	19107	36.10	9410	9530	9310	12180	6560	9370	9439.65	18.17	4782	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	861	3.16	0.37	12	0.21	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9020	5.54	20250409	13600	-30.00	20241212	8060	18.11	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
20	20250415	140510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	120	2	1.28	152910790	16218	30.64	9410	9510	9310	12180	6560	9370	9428.46	18.17	2872	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	859	3.15	0.37	12	0.18	3011.00	25948.00	13600	20241212	-30.22	8060	20240805	17.74	11600	-18.19	20250123	9020	5.21	20250409	13600	-30.22	20241212	8060	17.74	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
21	20250415	130510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	120	2	1.28	144091110	15287	28.88	9410	9510	9310	12180	6560	9370	9425.73	18.17	2674	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	859	3.15	0.37	12	0.17	3011.00	25948.00	13600	20241212	-30.22	8060	20240805	17.74	11600	-18.19	20250123	9020	5.21	20250409	13600	-30.22	20241212	8060	17.74	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
22	20250415	120508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9470	100	2	1.07	113235980	12035	22.74	9410	9480	9310	12180	6560	9370	9408.89	18.17	744	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	857	3.15	0.36	12	0.13	3011.00	25948.00	13600	20241212	-30.37	8060	20240805	17.49	11600	-18.36	20250123	9020	4.99	20250409	13600	-30.37	20241212	8060	17.49	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
23	20250415	110510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9420	50	2	0.53	86968970	9258	17.49	9410	9480	9310	12180	6560	9370	9393.93	18.17	-1039	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	852	3.13	0.36	12	0.10	3011.00	25948.00	13600	20241212	-30.74	8060	20240805	16.87	11600	-18.79	20250123	9020	4.43	20250409	13600	-30.74	20241212	8060	16.87	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
24	20250415	100509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	40	2	0.43	80909610	8612	16.27	9410	9480	9310	12180	6560	9370	9394.98	18.17	-1245	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	851	3.13	0.36	12	0.10	3011.00	25948.00	13600	20241212	-30.81	8060	20240805	16.75	11600	-18.88	20250123	9020	4.32	20250409	13600	-30.81	20241212	8060	16.75	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
25	20250415	090511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9340	-30	5	-0.32	12716810	1357	2.56	9410	9410	9340	12180	6560	9370	9371.27	18.17	-62	9803	9586	9443	9226	9083	9515	9155	45	2810	500	6740	10	1	9048000	845	3.10	0.36	12	0.01	3011.00	25948.00	13600	20241212	-31.32	8060	20240805	15.88	11600	-19.48	20250123	9020	3.55	20250409	13600	-31.32	20241212	8060	15.88	20240805	3.29	Y	049430	500	45 억	1643940	N	N	1552	N	N
26	20250414	160504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9370	-110	5	-1.16	494452995	52745	174.08	9520	9660	9300	12320	6640	9480	9374.41	18.23	-5389	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	848	3.11	0.36	12	0.58	3011.00	25948.00	13600	20241212	-31.10	8060	20240805	16.25	11600	-19.22	20250123	9020	3.88	20250409	13600	-31.10	20241212	8060	16.25	20240805	3.30	Y	049430	500	45 억	1649468	N	N	1552	N	N
27	20250414	150507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9340	-140	5	-1.48	456973975	48748	160.88	9520	9660	9300	12320	6640	9480	9374.21	18.23	-5213	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	845	3.10	0.36	12	0.54	3011.00	25948.00	13600	20241212	-31.32	8060	20240805	15.88	11600	-19.48	20250123	9020	3.55	20250409	13600	-31.32	20241212	8060	15.88	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
28	20250414	140506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	-100	5	-1.05	425026985	45334	149.62	9520	9660	9300	12320	6640	9480	9375.46	18.23	-4602	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	849	3.12	0.36	12	0.50	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9020	3.99	20250409	13600	-31.03	20241212	8060	16.38	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
29	20250414	130507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9330	-150	5	-1.58	369420775	39376	129.95	9520	9660	9300	12320	6640	9480	9381.88	18.23	-3281	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	844	3.10	0.36	12	0.44	3011.00	25948.00	13600	20241212	-31.40	8060	20240805	15.76	11600	-19.57	20250123	9020	3.44	20250409	13600	-31.40	20241212	8060	15.76	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
30	20250414	120508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9370	-110	5	-1.16	327359705	34868	115.08	9520	9660	9300	12320	6640	9480	9388.54	18.23	-2240	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	848	3.11	0.36	12	0.39	3011.00	25948.00	13600	20241212	-31.10	8060	20240805	16.25	11600	-19.22	20250123	9020	3.88	20250409	13600	-31.10	20241212	8060	16.25	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
31	20250414	110505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	-100	5	-1.05	265981080	28296	93.39	9520	9660	9310	12320	6640	9480	9399.95	18.23	-3139	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	849	3.12	0.36	12	0.31	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9020	3.99	20250409	13600	-31.03	20241212	8060	16.38	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
32	20250414	100507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	-100	5	-1.05	220616210	23459	77.42	9520	9660	9310	12320	6640	9480	9404.33	18.23	-2046	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	849	3.12	0.36	12	0.26	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9020	3.99	20250409	13600	-31.03	20241212	8060	16.38	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
33	20250414	090507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9470	-10	5	-0.11	31330030	3288	10.85	9520	9660	9470	12320	6640	9480	9528.60	18.23	-1469	9806	9642	9496	9332	9186	9570	9260	45	2840	500	6820	10	1	9048000	857	3.15	0.36	12	0.04	3011.00	25948.00	13600	20241212	-30.37	8060	20240805	17.49	11600	-18.36	20250123	9020	4.99	20250409	13600	-30.37	20241212	8060	17.49	20240805	3.30	Y	049430	500	45 억	1649468	N	N	194	N	N
34	20250411	160501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9480	-80	5	-0.84	285071580	30155	46.62	9490	9660	9350	12420	6700	9560	9453.54	18.22	823	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	858	3.15	0.37	12	0.33	3011.00	25948.00	13600	20241212	-30.29	8060	20240805	17.62	11600	-18.28	20250123	9020	5.10	20250409	13600	-30.29	20241212	8060	17.62	20240805	3.23	Y	049430	500	45 억	1648626	N	N	194	N	N
35	20250411	150505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	-70	5	-0.73	247045490	26137	40.41	9490	9660	9350	12420	6700	9560	9451.95	18.22	331	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	859	3.15	0.37	12	0.29	3011.00	25948.00	13600	20241212	-30.22	8060	20240805	17.74	11600	-18.19	20250123	9020	5.21	20250409	13600	-30.22	20241212	8060	17.74	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
36	20250411	140505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9460	-100	5	-1.05	235848630	24958	38.59	9490	9660	9350	12420	6700	9560	9449.82	18.22	528	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	856	3.14	0.36	12	0.28	3011.00	25948.00	13600	20241212	-30.44	8060	20240805	17.37	11600	-18.45	20250123	9020	4.88	20250409	13600	-30.44	20241212	8060	17.37	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
37	20250411	130506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9480	-80	5	-0.84	200910200	21271	32.89	9490	9660	9350	12420	6700	9560	9445.26	18.22	174	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	858	3.15	0.37	12	0.24	3011.00	25948.00	13600	20241212	-30.29	8060	20240805	17.62	11600	-18.28	20250123	9020	5.10	20250409	13600	-30.29	20241212	8060	17.62	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
38	20250411	120506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9480	-80	5	-0.84	181485980	19223	29.72	9490	9660	9350	12420	6700	9560	9441.09	18.22	-526	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	858	3.15	0.37	12	0.21	3011.00	25948.00	13600	20241212	-30.29	8060	20240805	17.62	11600	-18.28	20250123	9020	5.10	20250409	13600	-30.29	20241212	8060	17.62	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
39	20250411	110505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9370	-190	5	-1.99	152188050	16100	24.89	9490	9660	9370	12420	6700	9560	9452.67	18.22	-534	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	848	3.11	0.36	12	0.18	3011.00	25948.00	13600	20241212	-31.10	8060	20240805	16.25	11600	-19.22	20250123	9020	3.88	20250409	13600	-31.10	20241212	8060	16.25	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
40	20250411	100506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9440	-120	5	-1.26	110945530	11711	18.11	9490	9660	9370	12420	6700	9560	9473.62	18.22	562	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	854	3.14	0.36	12	0.13	3011.00	25948.00	13600	20241212	-30.59	8060	20240805	17.12	11600	-18.62	20250123	9020	4.66	20250409	13600	-30.59	20241212	8060	17.12	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
41	20250411	090509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9640	80	2	0.84	27366240	2870	4.44	9490	9660	9490	12420	6700	9560	9535.28	18.22	1853	9746	9652	9526	9432	9306	9700	9480	45	2860	500	6880	10	1	9048000	872	3.20	0.37	12	0.03	3011.00	25948.00	13600	20241212	-29.12	8060	20240805	19.60	11600	-16.90	20250123	9020	6.87	20250409	13600	-29.12	20241212	8060	19.60	20240805	3.23	Y	049430	500	45 억	1648626	N	N	305	N	N
42	20250410	160503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	360	2	3.91	610765380	64117	47.76	9540	9620	9400	11960	6440	9200	9525.79	17.77	27095	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	865	3.18	0.37	12	0.71	3011.00	25948.00	13600	20241212	-29.71	8060	20240805	18.61	11600	-17.59	20250123	9020	5.99	20250409	13600	-29.71	20241212	8060	18.61	20240805	3.42	Y	049430	500	45 억	1607768	N	N	305	N	N
43	20250410	150505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	400	2	4.35	595146520	62484	46.55	9540	9620	9400	11960	6440	9200	9524.78	17.77	26729	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	869	3.19	0.37	12	0.69	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9020	6.43	20250409	13600	-29.41	20241212	8060	19.11	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
44	20250410	140504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9550	350	2	3.80	502608920	52831	39.35	9540	9610	9400	11960	6440	9200	9513.52	17.77	20346	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	864	3.17	0.37	12	0.58	3011.00	25948.00	13600	20241212	-29.78	8060	20240805	18.49	11600	-17.67	20250123	9020	5.88	20250409	13600	-29.78	20241212	8060	18.49	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
45	20250410	130504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9550	350	2	3.80	488349740	51339	38.24	9540	9610	9400	11960	6440	9200	9512.26	17.77	19615	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	864	3.17	0.37	12	0.57	3011.00	25948.00	13600	20241212	-29.78	8060	20240805	18.49	11600	-17.67	20250123	9020	5.88	20250409	13600	-29.78	20241212	8060	18.49	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
46	20250410	120504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	380	2	4.13	419535960	44105	32.85	9540	9610	9400	11960	6440	9200	9512.21	17.77	17205	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	867	3.18	0.37	12	0.49	3011.00	25948.00	13600	20241212	-29.56	8060	20240805	18.86	11600	-17.41	20250123	9020	6.21	20250409	13600	-29.56	20241212	8060	18.86	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
47	20250410	110504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9610	410	2	4.46	389326650	40952	30.51	9540	9610	9400	11960	6440	9200	9506.90	17.77	15638	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	870	3.19	0.37	12	0.45	3011.00	25948.00	13600	20241212	-29.34	8060	20240805	19.23	11600	-17.16	20250123	9020	6.54	20250409	13600	-29.34	20241212	8060	19.23	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
48	20250410	100503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9510	310	2	3.37	276845110	29181	21.74	9540	9580	9400	11960	6440	9200	9487.17	17.77	12912	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	860	3.16	0.37	12	0.32	3011.00	25948.00	13600	20241212	-30.07	8060	20240805	17.99	11600	-18.02	20250123	9020	5.43	20250409	13600	-30.07	20241212	8060	17.99	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
49	20250410	090506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9480	280	2	3.04	32644790	3423	2.55	9540	9580	9460	11960	6440	9200	9536.89	17.77	-682	10133	9666	9343	8876	8553	9505	8715	45	2760	500	6620	10	1	9048000	858	3.15	0.37	12	0.04	3011.00	25948.00	13600	20241212	-30.29	8060	20240805	17.62	11600	-18.28	20250123	9020	5.10	20250409	13600	-30.29	20241212	8060	17.62	20240805	3.42	Y	049430	500	45 억	1607768	N	N	3862	N	N
50	20250409	160501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	-460	5	-4.76	1241302560	133806	91.32	9660	9810	9020	12550	6770	9660	9274.32	18.07	-35060	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	832	3.06	0.35	12	1.48	3011.00	25948.00	13600	20241212	-32.35	8060	20240805	14.14	11600	-20.69	20250123	9020	2.00	20250409	13600	-32.35	20241212	8060	14.14	20240805	3.39	Y	049430	500	45 억	1634710	N	N	3862	N	N
51	20250409	150407	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9120	-540	5	-5.59	1182082430	127336	86.90	9660	9810	9020	12550	6770	9660	9280.19	18.07	-33135	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	825	3.03	0.35	12	1.41	3011.00	25948.00	13600	20241212	-32.94	8060	20240805	13.15	11600	-21.38	20250123	9020	1.11	20250409	13600	-32.94	20241212	8060	13.15	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
52	20250409	140458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9170	-490	5	-5.07	977749910	104879	71.57	9660	9810	9150	12550	6770	9660	9319.40	18.07	-30628	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	830	3.05	0.35	12	1.16	3011.00	25948.00	13600	20241212	-32.57	8060	20240805	13.77	11600	-20.95	20250123	9150	0.22	20250409	13600	-32.57	20241212	8060	13.77	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
53	20250409	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	-460	5	-4.76	887013340	94996	64.83	9660	9810	9170	12550	6770	9660	9333.94	18.07	-26295	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	832	3.06	0.35	12	1.05	3011.00	25948.00	13600	20241212	-32.35	8060	20240805	14.14	11600	-20.69	20250123	9170	0.33	20250409	13600	-32.35	20241212	8060	14.14	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
54	20250409	120459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9260	-400	5	-4.14	758886910	81079	55.33	9660	9810	9200	12550	6770	9660	9356.10	18.07	-20493	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	838	3.08	0.36	12	0.90	3011.00	25948.00	13600	20241212	-31.91	8060	20240805	14.89	11600	-20.17	20250123	9200	0.65	20250409	13600	-31.91	20241212	8060	14.89	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
55	20250409	110458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9330	-330	5	-3.42	680308670	72627	49.56	9660	9810	9200	12550	6770	9660	9363.07	18.07	-19868	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	844	3.10	0.36	12	0.80	3011.00	25948.00	13600	20241212	-31.40	8060	20240805	15.76	11600	-19.57	20250123	9200	1.41	20250409	13600	-31.40	20241212	8060	15.76	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
56	20250409	100501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9270	-390	5	-4.04	615543490	65640	44.80	9660	9810	9200	12550	6770	9660	9373.20	18.07	-18765	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	839	3.08	0.36	12	0.73	3011.00	25948.00	13600	20241212	-31.84	8060	20240805	15.01	11600	-20.09	20250123	9200	0.76	20250409	13600	-31.84	20241212	8060	15.01	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
57	20250409	090502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	-140	5	-1.45	140019230	14561	9.94	9660	9810	9520	12550	6770	9660	9612.80	18.07	316	10200	9930	9650	9380	9100	10065	9515	45	2890	500	6950	10	1	9048000	861	3.16	0.37	12	0.16	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9200	3.48	20250407	13600	-30.00	20241212	8060	18.11	20240805	3.39	Y	049430	500	45 억	1634710	N	N	1566	N	N
58	20250408	160455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9660	460	2	5.00	1386632155	143020	148.05	9530	9920	9370	11960	6440	9200	9695.38	18.01	5568	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	874	3.21	0.37	12	1.58	3011.00	25948.00	13600	20241212	-28.97	8060	20240805	19.85	11600	-16.72	20250123	9200	5.00	20250407	13600	-28.97	20241212	8060	19.85	20240805	3.46	Y	049430	500	45 억	1629118	N	N	1566	N	N
59	20250408	150459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9740	540	2	5.87	1253034345	129231	133.77	9530	9920	9370	11960	6440	9200	9696.08	18.01	4228	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	881	3.23	0.38	12	1.43	3011.00	25948.00	13600	20241212	-28.38	8060	20240805	20.84	11600	-16.03	20250123	9200	5.87	20250407	13600	-28.38	20241212	8060	20.84	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
60	20250408	140457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9760	560	2	6.09	1136665195	117205	121.32	9530	9920	9370	11960	6440	9200	9698.09	18.01	2231	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	883	3.24	0.38	12	1.30	3011.00	25948.00	13600	20241212	-28.24	8060	20240805	21.09	11600	-15.86	20250123	9200	6.09	20250407	13600	-28.24	20241212	8060	21.09	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
61	20250408	130456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9750	550	2	5.98	1046115935	107952	111.75	9530	9920	9370	11960	6440	9200	9690.57	18.01	4171	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	882	3.24	0.38	12	1.19	3011.00	25948.00	13600	20241212	-28.31	8060	20240805	20.97	11600	-15.95	20250123	9200	5.98	20250407	13600	-28.31	20241212	8060	20.97	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
62	20250408	120458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9820	620	2	6.74	704440875	73126	75.70	9530	9850	9370	11960	6440	9200	9633.25	18.01	19112	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	889	3.26	0.38	12	0.81	3011.00	25948.00	13600	20241212	-27.79	8060	20240805	21.84	11600	-15.34	20250123	9200	6.74	20250407	13600	-27.79	20241212	8060	21.84	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
63	20250408	110457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9720	520	2	5.65	465420810	48727	50.44	9530	9740	9370	11960	6440	9200	9551.60	18.01	18007	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	879	3.23	0.37	12	0.54	3011.00	25948.00	13600	20241212	-28.53	8060	20240805	20.60	11600	-16.21	20250123	9200	5.65	20250407	13600	-28.53	20241212	8060	20.60	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
64	20250408	100457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	400	2	4.35	273552020	28789	29.80	9530	9620	9370	11960	6440	9200	9501.96	18.01	7050	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	869	3.19	0.37	12	0.32	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9200	4.35	20250407	13600	-29.41	20241212	8060	19.11	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
65	20250408	090459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9470	270	2	2.93	48462780	5142	5.32	9530	9530	9370	11960	6440	9200	9424.89	18.01	-3092	9800	9500	9350	9050	8900	9425	8975	45	2760	500	6620	10	1	9048000	857	3.15	0.36	12	0.06	3011.00	25948.00	13600	20241212	-30.37	8060	20240805	17.49	11600	-18.36	20250123	9200	2.93	20250407	13600	-30.37	20241212	8060	17.49	20240805	3.46	Y	049430	500	45 억	1629118	N	N	0	N	N
66	20250407	160453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	-530	5	-5.45	892240745	95259	92.75	9640	9650	9200	12640	6820	9730	9364.56	18.14	-22770	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	832	3.06	0.35	12	1.05	3011.00	25948.00	13600	20241212	-32.35	8060	20240805	14.14	11600	-20.69	20250123	9200	0.00	20250407	13600	-32.35	20241212	8060	14.14	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
67	20250407	150456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9240	-490	5	-5.04	830898745	88601	86.27	9640	9650	9210	12640	6820	9730	9375.99	18.14	-21753	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	836	3.07	0.36	12	0.98	3011.00	25948.00	13600	20241212	-32.06	8060	20240805	14.64	11600	-20.34	20250123	9210	0.33	20250407	13600	-32.06	20241212	8060	14.64	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
68	20250407	140454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9320	-410	5	-4.21	669153590	71141	69.27	9640	9650	9210	12640	6820	9730	9403.73	18.14	-28663	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	843	3.10	0.36	12	0.79	3011.00	25948.00	13600	20241212	-31.47	8060	20240805	15.63	11600	-19.66	20250123	9210	1.19	20250407	13600	-31.47	20241212	8060	15.63	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
69	20250407	130452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	-320	5	-3.29	587168290	62349	60.71	9640	9650	9210	12640	6820	9730	9414.92	18.14	-25876	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	851	3.13	0.36	12	0.69	3011.00	25948.00	13600	20241212	-30.81	8060	20240805	16.75	11600	-18.88	20250123	9210	2.17	20250407	13600	-30.81	20241212	8060	16.75	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
70	20250407	120453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9440	-290	5	-2.98	520697990	55304	53.85	9640	9650	9210	12640	6820	9730	9412.32	18.14	-22889	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	854	3.14	0.36	12	0.61	3011.00	25948.00	13600	20241212	-30.59	8060	20240805	17.12	11600	-18.62	20250123	9210	2.50	20250407	13600	-30.59	20241212	8060	17.12	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
71	20250407	110454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9530	-200	5	-2.06	447224310	47558	46.31	9640	9650	9210	12640	6820	9730	9400.30	18.14	-17456	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	862	3.17	0.37	12	0.53	3011.00	25948.00	13600	20241212	-29.93	8060	20240805	18.24	11600	-17.84	20250123	9210	3.47	20250407	13600	-29.93	20241212	8060	18.24	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
72	20250407	100454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	-350	5	-3.60	317100010	33891	33.00	9640	9650	9210	12640	6820	9730	9350.87	18.14	-16386	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	849	3.12	0.36	12	0.37	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9210	1.85	20250407	13600	-31.03	20241212	8060	16.38	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
73	20250407	090454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9310	-420	5	-4.32	90304830	9533	9.28	9640	9650	9310	12640	6820	9730	9458.63	18.14	-6780	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	842	3.09	0.36	12	0.11	3011.00	25948.00	13600	20241212	-31.54	8060	20240805	15.51	11600	-19.74	20250123	9250	0.65	20250404	13600	-31.54	20241212	8060	15.51	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
74	20250404	160452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9730	240	2	2.53	973436335	101531	155.62	9560	9770	9250	12330	6650	9490	9587.43	17.94	18190	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	880	3.23	0.37	12	1.12	3011.00	25948.00	13600	20241212	-28.46	8060	20240805	20.72	11600	-16.12	20250123	9250	5.19	20250404	13600	-28.46	20241212	8060	20.72	20240805	3.48	Y	049430	500	45 억	1623442	N	N	97	N	N
75	20250404	150457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9680	190	2	2.00	947255315	98831	151.48	9560	9770	9250	12330	6650	9490	9584.60	17.94	17677	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	876	3.21	0.37	12	1.09	3011.00	25948.00	13600	20241212	-28.82	8060	20240805	20.10	11600	-16.55	20250123	9250	4.65	20250404	13600	-28.82	20241212	8060	20.10	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
76	20250404	140458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	90	2	0.95	858541575	89618	137.36	9560	9770	9250	12330	6650	9490	9580.01	17.94	18318	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	867	3.18	0.37	12	0.99	3011.00	25948.00	13600	20241212	-29.56	8060	20240805	18.86	11600	-17.41	20250123	9250	3.57	20250404	13600	-29.56	20241212	8060	18.86	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
77	20250404	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9650	160	2	1.69	721441520	75403	115.57	9560	9770	9250	12330	6650	9490	9567.81	17.94	18923	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	873	3.20	0.37	12	0.83	3011.00	25948.00	13600	20241212	-29.04	8060	20240805	19.73	11600	-16.81	20250123	9250	4.32	20250404	13600	-29.04	20241212	8060	19.73	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
78	20250404	120453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	210	2	2.21	545761260	57225	87.71	9560	9760	9250	12330	6650	9490	9537.11	17.94	10032	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	878	3.22	0.37	12	0.63	3011.00	25948.00	13600	20241212	-28.68	8060	20240805	20.35	11600	-16.38	20250123	9250	4.86	20250404	13600	-28.68	20241212	8060	20.35	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
79	20250404	110455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	30	2	0.32	312097850	32860	50.36	9560	9660	9250	12330	6650	9490	9497.80	17.94	3098	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	861	3.16	0.37	12	0.36	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9250	2.92	20250404	13600	-30.00	20241212	8060	18.11	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
80	20250404	100455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9610	120	2	1.26	155146450	16439	25.20	9560	9610	9250	12330	6650	9490	9437.71	17.94	5154	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	870	3.19	0.37	12	0.18	3011.00	25948.00	13600	20241212	-29.34	8060	20240805	19.23	11600	-17.16	20250123	9250	3.89	20250404	13600	-29.34	20241212	8060	19.23	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
81	20250404	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9450	-40	5	-0.42	8080690	856	1.31	9560	9560	9390	12330	6650	9490	9440.06	17.94	131	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	855	3.14	0.36	12	0.01	3011.00	25948.00	13600	20241212	-30.51	8060	20240805	17.25	11600	-18.53	20250123	9390	0.64	20250404	13600	-30.51	20241212	8060	17.25	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
82	20250403	160448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	-360	5	-3.65	616679120	64394	217.66	9780	9780	9490	12800	6900	9850	9577.63	17.84	8982	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	859	3.15	0.37	12	0.71	3011.00	25948.00	13600	20241212	-30.22	8060	20240805	17.74	11600	-18.19	20250123	9490	0.00	20250403	13600	-30.22	20241212	8060	17.74	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
83	20250403	150452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	-330	5	-3.35	534811840	55784	188.56	9780	9780	9500	12800	6900	9850	9587.19	17.84	8752	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	861	3.16	0.37	12	0.62	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9500	0.21	20250403	13600	-30.00	20241212	8060	18.11	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
84	20250403	140451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-250	5	-2.54	403633260	42070	142.21	9780	9780	9500	12800	6900	9850	9594.33	17.84	5683	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	869	3.19	0.37	12	0.46	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9500	1.05	20250403	13600	-29.41	20241212	8060	19.11	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
85	20250403	130452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9660	-190	5	-1.93	362410815	37783	127.71	9780	9780	9500	12800	6900	9850	9591.90	17.84	5137	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	874	3.21	0.37	12	0.42	3011.00	25948.00	13600	20241212	-28.97	8060	20240805	19.85	11600	-16.72	20250123	9500	1.68	20250403	13600	-28.97	20241212	8060	19.85	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
86	20250403	120451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9630	-220	5	-2.23	336671560	35113	118.69	9780	9780	9500	12800	6900	9850	9588.23	17.84	6600	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	871	3.20	0.37	12	0.39	3011.00	25948.00	13600	20241212	-29.19	8060	20240805	19.48	11600	-16.98	20250123	9500	1.37	20250403	13600	-29.19	20241212	8060	19.48	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
87	20250403	110452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9640	-210	5	-2.13	297362350	31036	104.91	9780	9780	9500	12800	6900	9850	9581.21	17.84	5977	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	872	3.20	0.37	12	0.34	3011.00	25948.00	13600	20241212	-29.12	8060	20240805	19.60	11600	-16.90	20250123	9500	1.47	20250403	13600	-29.12	20241212	8060	19.60	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
88	20250403	100452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9630	-220	5	-2.23	238870280	24944	84.32	9780	9780	9500	12800	6900	9850	9576.26	17.84	6079	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	871	3.20	0.37	12	0.28	3011.00	25948.00	13600	20241212	-29.19	8060	20240805	19.48	11600	-16.98	20250123	9500	1.37	20250403	13600	-29.19	20241212	8060	19.48	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
89	20250403	090453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9550	-300	5	-3.05	64101100	6677	22.57	9780	9780	9500	12800	6900	9850	9600.28	17.84	4137	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	864	3.17	0.37	12	0.07	3011.00	25948.00	13600	20241212	-29.78	8060	20240805	18.49	11600	-17.67	20250123	9500	0.53	20250403	13600	-29.78	20241212	8060	18.49	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
90	20250402	160442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	-10	5	-0.10	289379810	29573	118.03	9950	9960	9670	12810	6910	9860	9785.27	17.96	-10340	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	891	3.27	0.38	12	0.33	3011.00	25948.00	13600	20241212	-27.57	8060	20240805	22.21	11600	-15.09	20250123	9610	2.50	20250331	13600	-27.57	20241212	8060	22.21	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
91	20250402	150442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9770	-90	5	-0.91	265538040	27134	108.29	9950	9960	9670	12810	6910	9860	9786.17	17.96	-10540	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	884	3.24	0.38	12	0.30	3011.00	25948.00	13600	20241212	-28.16	8060	20240805	21.22	11600	-15.78	20250123	9610	1.66	20250331	13600	-28.16	20241212	8060	21.22	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
92	20250402	140443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9740	-120	5	-1.22	212332740	21671	86.49	9950	9960	9670	12810	6910	9860	9798.01	17.96	-10386	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	881	3.23	0.38	12	0.24	3011.00	25948.00	13600	20241212	-28.38	8060	20240805	20.84	11600	-16.03	20250123	9610	1.35	20250331	13600	-28.38	20241212	8060	20.84	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
93	20250402	130444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	-10	5	-0.10	184440720	18818	75.10	9950	9960	9670	12810	6910	9860	9801.29	17.96	-9112	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	891	3.27	0.38	12	0.21	3011.00	25948.00	13600	20241212	-27.57	8060	20240805	22.21	11600	-15.09	20250123	9610	2.50	20250331	13600	-27.57	20241212	8060	22.21	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
94	20250402	120444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9790	-70	5	-0.71	165151360	16860	67.29	9950	9960	9670	12810	6910	9860	9795.45	17.96	-9430	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	886	3.25	0.38	12	0.19	3011.00	25948.00	13600	20241212	-28.01	8060	20240805	21.46	11600	-15.60	20250123	9610	1.87	20250331	13600	-28.01	20241212	8060	21.46	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
95	20250402	110443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9780	-80	5	-0.81	136975890	13987	55.82	9950	9960	9670	12810	6910	9860	9793.09	17.96	-8658	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	885	3.25	0.38	12	0.15	3011.00	25948.00	13600	20241212	-28.09	8060	20240805	21.34	11600	-15.69	20250123	9610	1.77	20250331	13600	-28.09	20241212	8060	21.34	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
96	20250402	100442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9760	-100	5	-1.01	106224040	10848	43.30	9950	9960	9670	12810	6910	9860	9792.04	17.96	-6992	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	883	3.24	0.38	12	0.12	3011.00	25948.00	13600	20241212	-28.24	8060	20240805	21.09	11600	-15.86	20250123	9610	1.56	20250331	13600	-28.24	20241212	8060	21.09	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
97	20250402	090446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9800	-60	5	-0.61	12905160	1309	5.22	9950	9960	9800	12810	6910	9860	9858.79	17.96	-913	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	887	3.25	0.38	12	0.01	3011.00	25948.00	13600	20241212	-27.94	8060	20240805	21.59	11600	-15.52	20250123	9610	1.98	20250331	13600	-27.94	20241212	8060	21.59	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
98	20250401	160446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	220	2	2.28	240347340	24465	43.04	9670	9960	9670	12530	6750	9640	9824.13	17.90	5088	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	892	3.27	0.38	12	0.27	3011.00	25948.00	13600	20241212	-27.50	8060	20240805	22.33	11600	-15.00	20250123	9610	2.60	20250331	13600	-27.50	20241212	8060	22.33	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
99	20250401	150446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	210	2	2.18	228050945	23218	40.84	9670	9960	9670	12530	6750	9640	9822.16	17.90	5477	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	891	3.27	0.38	12	0.26	3011.00	25948.00	13600	20241212	-27.57	8060	20240805	22.21	11600	-15.09	20250123	9610	2.50	20250331	13600	-27.57	20241212	8060	22.21	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
100	20250401	140446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	250	2	2.59	197759635	20145	35.44	9670	9960	9670	12530	6750	9640	9816.81	17.90	5504	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	895	3.28	0.38	12	0.22	3011.00	25948.00	13600	20241212	-27.28	8060	20240805	22.70	11600	-14.74	20250123	9610	2.91	20250331	13600	-27.28	20241212	8060	22.70	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
101	20250401	130446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	220	2	2.28	174734035	17810	31.33	9670	9960	9670	12530	6750	9640	9811.01	17.90	5597	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	892	3.27	0.38	12	0.20	3011.00	25948.00	13600	20241212	-27.50	8060	20240805	22.33	11600	-15.00	20250123	9610	2.60	20250331	13600	-27.50	20241212	8060	22.33	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
102	20250401	120446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	250	2	2.59	159177035	16238	28.56	9670	9960	9670	12530	6750	9640	9802.75	17.90	5047	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	895	3.28	0.38	12	0.18	3011.00	25948.00	13600	20241212	-27.28	8060	20240805	22.70	11600	-14.74	20250123	9610	2.91	20250331	13600	-27.28	20241212	8060	22.70	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
103	20250401	110443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	220	2	2.28	119014425	12183	21.43	9670	9890	9670	12530	6750	9640	9768.89	17.90	4062	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	892	3.27	0.38	12	0.13	3011.00	25948.00	13600	20241212	-27.50	8060	20240805	22.33	11600	-15.00	20250123	9610	2.60	20250331	13600	-27.50	20241212	8060	22.33	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
104	20250401	100439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	60	2	0.62	78065000	8004	14.08	9670	9860	9670	12530	6750	9640	9753.25	17.90	1797	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	878	3.22	0.37	12	0.09	3011.00	25948.00	13600	20241212	-28.68	8060	20240805	20.35	11600	-16.38	20250123	9610	0.94	20250331	13600	-28.68	20241212	8060	20.35	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
105	20250401	090441	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9770	130	2	1.35	34857430	3581	6.30	9670	9810	9670	12530	6750	9640	9733.99	17.90	2010	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	884	3.24	0.38	12	0.04	3011.00	25948.00	13600	20241212	-28.16	8060	20240805	21.22	11600	-15.78	20250123	9610	1.66	20250331	13600	-28.16	20241212	8060	21.22	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History