KissMeData/314930/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250408	161032	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11250	300	2	2.74	1138914280	101259	96.30	11100	11410	11020	14230	7670	10950	11247.54	4.39	0	41510	11756	11352	11116	10712	10476	11235	10595	149	3280	500	6780	10	1	29764103	3348	0.00	6.23	12	0.34	0.00	1805.00	24200	20241011	-53.51	8250	20240417	36.36	17170	-34.48	20250107	10880	3.40	20250407	24200	-53.51	20241011	8250	36.36	20240417	3.64	Y	314930	500	148 억		1307465	N	N	2107	N	00	N
3	20250408	151041	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11320	370	2	3.38	1082183650	96221	91.50	11100	11410	11020	14230	7670	10950	11246.86	4.39	0	40897	11756	11352	11116	10712	10476	11235	10595	149	3280	500	6780	10	1	29764103	3369	0.00	6.27	12	0.32	0.00	1805.00	24200	20241011	-53.22	8250	20240417	37.21	17170	-34.07	20250107	10880	4.04	20250407	24200	-53.22	20241011	8250	37.21	20240417	3.64	Y	314930	500	148 억		1307465	N	N	2516	N	00	N
4	20250408	141037	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11320	370	2	3.38	997483370	88689	84.34	11100	11410	11020	14230	7670	10950	11246.98	4.39	0	37652	11756	11352	11116	10712	10476	11235	10595	149	3280	500	6780	10	1	29764103	3369	0.00	6.27	12	0.30	0.00	1805.00	24200	20241011	-53.22	8250	20240417	37.21	17170	-34.07	20250107	10880	4.04	20250407	24200	-53.22	20241011	8250	37.21	20240417	3.64	Y	314930	500	148 억		1307465	N	N	2516	N	00	N
5	20250408	131034	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11240	290	2	2.65	797066020	70846	67.37	11100	11410	11020	14230	7670	10950	11250.68	4.39	0	35289	11756	11352	11116	10712	10476	11235	10595	149	3280	500	6780	10	1	29764103	3345	0.00	6.23	12	0.24	0.00	1805.00	24200	20241011	-53.55	8250	20240417	36.24	17170	-34.54	20250107	10880	3.31	20250407	24200	-53.55	20241011	8250	36.24	20240417	3.64	Y	314930	500	148 억		1307465	N	N	2516	N	00	N
6	20250408	121039	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11340	390	2	3.56	736820050	65481	62.27	11100	11410	11020	14230	7670	10950	11252.43	4.39	0	34672	11756	11352	11116	10712	10476	11235	10595	149	3280	500	6780	10	1	29764103	3375	0.00	6.28	12	0.22	0.00	1805.00	24200	20241011	-53.14	8250	20240417	37.45	17170	-33.95	20250107	10880	4.23	20250407	24200	-53.14	20241011	8250	37.45	20240417	3.64	Y	314930	500	148 억		1307465	N	N	2516	N	00	N
7	20250408	111036	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11350	400	2	3.65	657250300	58470	55.60	11100	11380	11020	14230	7670	10950	11240.81	4.39	0	34401	11756	11352	11116	10712	10476	11235	10595	149	3280	500	6780	10	1	29764103	3378	0.00	6.29	12	0.20	0.00	1805.00	24200	20241011	-53.10	8250	20240417	37.58	17170	-33.90	20250107	10880	4.32	20250407	24200	-53.10	20241011	8250	37.58	20240417	3.64	Y	314930	500	148 억		1307465	N	N	2516	N	00	N
8	20250408	101038	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11240	290	2	2.65	449406250	40084	38.12	11100	11380	11020	14230	7670	10950	11211.61	4.39	0	19171	11756	11352	11116	10712	10476	11235	10595	149	3280	500	6780	10	1	29764103	3345	0.00	6.23	12	0.13	0.00	1805.00	24200	20241011	-53.55	8250	20240417	36.24	17170	-34.54	20250107	10880	3.31	20250407	24200	-53.55	20241011	8250	36.24	20240417	3.64	Y	314930	500	148 억		1307465	N	N	2516	N	00	N
9	20250408	091040	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11230	280	2	2.56	243775880	21700	20.64	11100	11380	11050	14230	7670	10950	11233.91	4.39	0	14893	11756	11352	11116	10712	10476	11235	10595	149	3280	500	6780	10	1	29764103	3343	0.00	6.22	12	0.07	0.00	1805.00	24200	20241011	-53.60	8250	20240417	36.12	17170	-34.60	20250107	10880	3.22	20250407	24200	-53.60	20241011	8250	36.12	20240417	3.64	Y	314930	500	148 억		1307465	N	N	2516	N	00	N
10	20250407	161026	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	10950	-970	5	-8.14	1173121405	105154	186.06	11500	11520	10880	15490	8350	11920	11156.24	4.27	0	-21414	12686	12302	11876	11492	11066	12495	11685	149	3570	500	7390	10	1	29764103	3259	0.00	6.07	12	0.35	0.00	1805.00	24200	20241011	-54.75	8250	20240417	32.73	17170	-36.23	20250107	10880	0.64	20250407	24200	-54.75	20241011	8250	32.73	20240417	3.74	Y	314930	500	148 억		1271650	N	N	2516	N	00	N
11	20250407	151033	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	10980	-940	5	-7.89	1104235245	98870	174.94	11500	11520	10880	15490	8350	11920	11168.56	4.27	0	-19365	12686	12302	11876	11492	11066	12495	11685	149	3570	500	7390	10	1	29764103	3268	0.00	6.08	12	0.33	0.00	1805.00	24200	20241011	-54.63	8250	20240417	33.09	17170	-36.05	20250107	10880	0.92	20250407	24200	-54.63	20241011	8250	33.09	20240417	3.74	Y	314930	500	148 억		1271650	N	N	1020	N	00	N
12	20250407	141030	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11090	-830	5	-6.96	959251370	85700	151.64	11500	11520	10970	15490	8350	11920	11193.13	4.27	0	-17780	12686	12302	11876	11492	11066	12495	11685	149	3570	500	7390	10	1	29764103	3301	0.00	6.14	12	0.29	0.00	1805.00	24200	20241011	-54.17	8250	20240417	34.42	17170	-35.41	20250107	10970	1.09	20250407	24200	-54.17	20241011	8250	34.42	20240417	3.74	Y	314930	500	148 억		1271650	N	N	1020	N	00	N
13	20250407	131028	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11090	-830	5	-6.96	776521800	69158	122.37	11500	11520	11090	15490	8350	11920	11228.23	4.27	0	-17012	12686	12302	11876	11492	11066	12495	11685	149	3570	500	7390	10	1	29764103	3301	0.00	6.14	12	0.23	0.00	1805.00	24200	20241011	-54.17	8250	20240417	34.42	17170	-35.41	20250107	11090	0.00	20250407	24200	-54.17	20241011	8250	34.42	20240417	3.74	Y	314930	500	148 억		1271650	N	N	1020	N	00	N
14	20250407	121025	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11160	-760	5	-6.38	695580060	61880	109.49	11500	11520	11150	15490	8350	11920	11240.79	4.27	0	-14413	12686	12302	11876	11492	11066	12495	11685	149	3570	500	7390	10	1	29764103	3322	0.00	6.18	12	0.21	0.00	1805.00	24200	20241011	-53.88	8250	20240417	35.27	17170	-35.00	20250107	11150	0.09	20250407	24200	-53.88	20241011	8250	35.27	20240417	3.74	Y	314930	500	148 억		1271650	N	N	1020	N	00	N
15	20250407	111029	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11240	-680	5	-5.70	650701380	57866	102.39	11500	11520	11150	15490	8350	11920	11244.97	4.27	0	-14202	12686	12302	11876	11492	11066	12495	11685	149	3570	500	7390	10	1	29764103	3345	0.00	6.23	12	0.19	0.00	1805.00	24200	20241011	-53.55	8250	20240417	36.24	17170	-34.54	20250107	11150	0.81	20250407	24200	-53.55	20241011	8250	36.24	20240417	3.74	Y	314930	500	148 억		1271650	N	N	1020	N	00	N
16	20250407	101029	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11220	-700	5	-5.87	480358900	42661	75.48	11500	11520	11150	15490	8350	11920	11259.91	4.27	0	-16878	12686	12302	11876	11492	11066	12495	11685	149	3570	500	7390	10	1	29764103	3340	0.00	6.22	12	0.14	0.00	1805.00	24200	20241011	-53.64	8250	20240417	36.00	17170	-34.65	20250107	11150	0.63	20250407	24200	-53.64	20241011	8250	36.00	20240417	3.74	Y	314930	500	148 억		1271650	N	N	1020	N	00	N
17	20250407	091030	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11290	-630	5	-5.29	166228880	14671	25.96	11500	11520	11200	15490	8350	11920	11330.44	4.27	0	-6367	12686	12302	11876	11492	11066	12495	11685	149	3570	500	7390	10	1	29764103	3360	0.00	6.25	12	0.05	0.00	1805.00	24200	20241011	-53.35	8250	20240417	36.85	17170	-34.25	20250107	11200	0.80	20250407	24200	-53.35	20241011	8250	36.85	20240417	3.74	Y	314930	500	148 억		1271650	N	N	1020	N	00	N
18	20250404	161025	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11920	10	2	0.08	668686035	56517	113.58	11780	12260	11450	15480	8340	11910	11831.59	4.28	0	-6815	12356	12132	11776	11552	11196	12245	11665	149	3570	500	7380	10	1	29764103	3548	0.00	6.60	12	0.19	0.00	1805.00	24200	20241011	-50.74	8250	20240417	44.48	17170	-30.58	20250107	11410	4.47	20250331	24200	-50.74	20241011	8250	44.48	20240417	3.77	Y	314930	500	148 억		1274794	N	N	1020	N	00	N
19	20250404	151036	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11860	-50	5	-0.42	634566725	53645	107.81	11780	12260	11450	15480	8340	11910	11829.00	4.28	0	-5975	12356	12132	11776	11552	11196	12245	11665	149	3570	500	7380	10	1	29764103	3530	0.00	6.57	12	0.18	0.00	1805.00	24200	20241011	-50.99	8250	20240417	43.76	17170	-30.93	20250107	11410	3.94	20250331	24200	-50.99	20241011	8250	43.76	20240417	3.77	Y	314930	500	148 억		1274794	N	N	1467	N	00	N
20	20250404	141038	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11540	-370	5	-3.11	548336915	46263	92.98	11780	12260	11450	15480	8340	11910	11852.60	4.28	0	-10013	12356	12132	11776	11552	11196	12245	11665	149	3570	500	7380	10	1	29764103	3435	0.00	6.39	12	0.16	0.00	1805.00	24200	20241011	-52.31	8250	20240417	39.88	17170	-32.79	20250107	11410	1.14	20250331	24200	-52.31	20241011	8250	39.88	20240417	3.77	Y	314930	500	148 억		1274794	N	N	1467	N	00	N
21	20250404	131035	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11780	-130	5	-1.09	454418075	38209	76.79	11780	12260	11450	15480	8340	11910	11892.96	4.28	0	-4149	12356	12132	11776	11552	11196	12245	11665	149	3570	500	7380	10	1	29764103	3506	0.00	6.53	12	0.13	0.00	1805.00	24200	20241011	-51.32	8250	20240417	42.79	17170	-31.39	20250107	11410	3.24	20250331	24200	-51.32	20241011	8250	42.79	20240417	3.77	Y	314930	500	148 억		1274794	N	N	1467	N	00	N
22	20250404	121029	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11810	-100	5	-0.84	326607740	27252	54.77	11780	12260	11760	15480	8340	11910	11984.73	4.28	0	-3823	12356	12132	11776	11552	11196	12245	11665	149	3570	500	7380	10	1	29764103	3515	0.00	6.54	12	0.09	0.00	1805.00	24200	20241011	-51.20	8250	20240417	43.15	17170	-31.22	20250107	11410	3.51	20250331	24200	-51.20	20241011	8250	43.15	20240417	3.77	Y	314930	500	148 억		1274794	N	N	1467	N	00	N
23	20250404	111033	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	12100	190	2	1.60	165772050	13888	27.91	11780	12160	11760	15480	8340	11910	11936.35	4.28	0	-2822	12356	12132	11776	11552	11196	12245	11665	149	3570	500	7380	10	1	29764103	3601	0.00	6.70	12	0.05	0.00	1805.00	24200	20241011	-50.00	8250	20240417	46.67	17170	-29.53	20250107	11410	6.05	20250331	24200	-50.00	20241011	8250	46.67	20240417	3.77	Y	314930	500	148 억		1274794	N	N	1467	N	00	N
24	20250404	101033	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	12000	90	2	0.76	98044030	8228	16.54	11780	12160	11760	15480	8340	11910	11915.90	4.28	0	-2575	12356	12132	11776	11552	11196	12245	11665	149	3570	500	7380	10	1	29764103	3572	0.00	6.65	12	0.03	0.00	1805.00	24200	20241011	-50.41	8250	20240417	45.45	17170	-30.11	20250107	11410	5.17	20250331	24200	-50.41	20241011	8250	45.45	20240417	3.77	Y	314930	500	148 억		1274794	N	N	1467	N	00	N
25	20250404	091038	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11860	-50	5	-0.42	27852530	2350	4.72	11780	11900	11780	15480	8340	11910	11852.14	4.28	0	-749	12356	12132	11776	11552	11196	12245	11665	149	3570	500	7380	10	1	29764103	3530	0.00	6.57	12	0.01	0.00	1805.00	24200	20241011	-50.99	8250	20240417	43.76	17170	-30.93	20250107	11410	3.94	20250331	24200	-50.99	20241011	8250	43.76	20240417	3.77	Y	314930	500	148 억		1274794	N	N	1467	N	00	N
26	20250403	161016	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11910	110	2	0.93	587544870	49758	98.86	11420	12000	11420	15340	8260	11800	11808.05	4.21	0	23705	12406	12102	11946	11642	11486	12025	11565	149	3540	500	7310	10	1	29764103	3545	0.00	6.60	12	0.17	0.00	1805.00	24200	20241011	-50.79	8250	20240417	44.36	17170	-30.63	20250107	11410	4.38	20250331	24200	-50.79	20241011	8250	44.36	20240417	3.79	Y	314930	500	148 억		1252124	N	N	1467	N	00	N
27	20250403	151024	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11860	60	2	0.51	555572800	47068	93.51	11420	12000	11420	15340	8260	11800	11803.62	4.21	0	23817	12406	12102	11946	11642	11486	12025	11565	149	3540	500	7310	10	1	29764103	3530	0.00	6.57	12	0.16	0.00	1805.00	24200	20241011	-50.99	8250	20240417	43.76	17170	-30.93	20250107	11410	3.94	20250331	24200	-50.99	20241011	8250	43.76	20240417	3.79	Y	314930	500	148 억		1252124	N	N	3692	N	00	N
28	20250403	141023	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11890	90	2	0.76	453419560	38442	76.37	11420	12000	11420	15340	8260	11800	11794.90	4.21	0	19555	12406	12102	11946	11642	11486	12025	11565	149	3540	500	7310	10	1	29764103	3539	0.00	6.59	12	0.13	0.00	1805.00	24200	20241011	-50.87	8250	20240417	44.12	17170	-30.75	20250107	11410	4.21	20250331	24200	-50.87	20241011	8250	44.12	20240417	3.79	Y	314930	500	148 억		1252124	N	N	3692	N	00	N
29	20250403	131022	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11810	10	2	0.08	336674210	28558	56.74	11420	12000	11420	15340	8260	11800	11789.14	4.21	0	15144	12406	12102	11946	11642	11486	12025	11565	149	3540	500	7310	10	1	29764103	3515	0.00	6.54	12	0.10	0.00	1805.00	24200	20241011	-51.20	8250	20240417	43.15	17170	-31.22	20250107	11410	3.51	20250331	24200	-51.20	20241011	8250	43.15	20240417	3.79	Y	314930	500	148 억		1252124	N	N	3692	N	00	N
30	20250403	121020	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11890	90	2	0.76	294732860	25011	49.69	11420	12000	11420	15340	8260	11800	11784.13	4.21	0	13838	12406	12102	11946	11642	11486	12025	11565	149	3540	500	7310	10	1	29764103	3539	0.00	6.59	12	0.08	0.00	1805.00	24200	20241011	-50.87	8250	20240417	44.12	17170	-30.75	20250107	11410	4.21	20250331	24200	-50.87	20241011	8250	44.12	20240417	3.79	Y	314930	500	148 억		1252124	N	N	3692	N	00	N
31	20250403	111023	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11930	130	2	1.10	250014380	21244	42.21	11420	12000	11420	15340	8260	11800	11768.71	4.21	0	10927	12406	12102	11946	11642	11486	12025	11565	149	3540	500	7310	10	1	29764103	3551	0.00	6.61	12	0.07	0.00	1805.00	24200	20241011	-50.70	8250	20240417	44.61	17170	-30.52	20250107	11410	4.56	20250331	24200	-50.70	20241011	8250	44.61	20240417	3.79	Y	314930	500	148 억		1252124	N	N	3692	N	00	N
32	20250403	101024	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11890	90	2	0.76	148770910	12688	25.21	11420	12000	11420	15340	8260	11800	11725.32	4.21	0	6706	12406	12102	11946	11642	11486	12025	11565	149	3540	500	7310	10	1	29764103	3539	0.00	6.59	12	0.04	0.00	1805.00	24200	20241011	-50.87	8250	20240417	44.12	17170	-30.75	20250107	11410	4.21	20250331	24200	-50.87	20241011	8250	44.12	20240417	3.79	Y	314930	500	148 억		1252124	N	N	3692	N	00	N
33	20250403	091027	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11500	-300	5	-2.54	23758460	2071	4.11	11420	11540	11420	15340	8260	11800	11471.97	4.21	0	516	12406	12102	11946	11642	11486	12025	11565	149	3540	500	7310	10	1	29764103	3423	0.00	6.37	12	0.01	0.00	1805.00	24200	20241011	-52.48	8250	20240417	39.39	17170	-33.02	20250107	11410	0.79	20250331	24200	-52.48	20241011	8250	39.39	20240417	3.79	Y	314930	500	148 억		1252124	N	N	3692	N	00	N
34	20250402	161001	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11800	-330	5	-2.72	597616220	50334	97.56	12250	12250	11790	15760	8500	12130	11873.04	4.29	0	-24477	12450	12290	11970	11810	11490	12370	11890	149	3630	500	7520	10	1	29764103	3512	0.00	6.54	12	0.17	0.00	1805.00	24200	20241011	-51.24	8250	20240417	43.03	17170	-31.28	20250107	11410	3.42	20250331	24200	-51.24	20241011	8250	43.03	20240417	3.86	Y	314930	500	148 억		1276810	N	N	3692	N	00	N
35	20250402	151003	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11790	-340	5	-2.80	560816860	47215	91.51	12250	12250	11790	15760	8500	12130	11877.94	4.29	0	-22550	12450	12290	11970	11810	11490	12370	11890	149	3630	500	7520	10	1	29764103	3509	0.00	6.53	12	0.16	0.00	1805.00	24200	20241011	-51.28	8250	20240417	42.91	17170	-31.33	20250107	11410	3.33	20250331	24200	-51.28	20241011	8250	42.91	20240417	3.86	Y	314930	500	148 억		1276810	N	N	3451	N	00	N
36	20250402	141005	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11900	-230	5	-1.90	407021150	34201	66.29	12250	12250	11800	15760	8500	12130	11900.86	4.29	0	-18429	12450	12290	11970	11810	11490	12370	11890	149	3630	500	7520	10	1	29764103	3542	0.00	6.59	12	0.11	0.00	1805.00	24200	20241011	-50.83	8250	20240417	44.24	17170	-30.69	20250107	11410	4.29	20250331	24200	-50.83	20241011	8250	44.24	20240417	3.86	Y	314930	500	148 억		1276810	N	N	3451	N	00	N
37	20250402	131005	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11910	-220	5	-1.81	373220530	31346	60.76	12250	12250	11800	15760	8500	12130	11906.48	4.29	0	-18360	12450	12290	11970	11810	11490	12370	11890	149	3630	500	7520	10	1	29764103	3545	0.00	6.60	12	0.11	0.00	1805.00	24200	20241011	-50.79	8250	20240417	44.36	17170	-30.63	20250107	11410	4.38	20250331	24200	-50.79	20241011	8250	44.36	20240417	3.86	Y	314930	500	148 억		1276810	N	N	3451	N	00	N
38	20250402	121003	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11830	-300	5	-2.47	343961280	28878	55.97	12250	12250	11800	15760	8500	12130	11910.84	4.29	0	-16726	12450	12290	11970	11810	11490	12370	11890	149	3630	500	7520	10	1	29764103	3521	0.00	6.55	12	0.10	0.00	1805.00	24200	20241011	-51.12	8250	20240417	43.39	17170	-31.10	20250107	11410	3.68	20250331	24200	-51.12	20241011	8250	43.39	20240417	3.86	Y	314930	500	148 억		1276810	N	N	3451	N	00	N
39	20250402	111006	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	12040	-90	5	-0.74	236761790	19837	38.45	12250	12250	11800	15760	8500	12130	11935.36	4.29	0	-9402	12450	12290	11970	11810	11490	12370	11890	149	3630	500	7520	10	1	29764103	3584	0.00	6.67	12	0.07	0.00	1805.00	24200	20241011	-50.25	8250	20240417	45.94	17170	-29.88	20250107	11410	5.52	20250331	24200	-50.25	20241011	8250	45.94	20240417	3.86	Y	314930	500	148 억		1276810	N	N	3451	N	00	N
40	20250402	101003	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11970	-160	5	-1.32	203300870	17034	33.02	12250	12250	11800	15760	8500	12130	11935.00	4.29	0	-8900	12450	12290	11970	11810	11490	12370	11890	149	3630	500	7520	10	1	29764103	3563	0.00	6.63	12	0.06	0.00	1805.00	24200	20241011	-50.54	8250	20240417	45.09	17170	-30.29	20250107	11410	4.91	20250331	24200	-50.54	20241011	8250	45.09	20240417	3.86	Y	314930	500	148 억		1276810	N	N	3451	N	00	N
41	20250402	091011	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11930	-200	5	-1.65	80229950	6682	12.95	12250	12250	11800	15760	8500	12130	12006.88	4.29	0	-5073	12450	12290	11970	11810	11490	12370	11890	149	3630	500	7520	10	1	29764103	3551	0.00	6.61	12	0.02	0.00	1805.00	24200	20241011	-50.70	8250	20240417	44.61	17170	-30.52	20250107	11410	4.56	20250331	24200	-50.70	20241011	8250	44.61	20240417	3.86	Y	314930	500	148 억		1276810	N	N	3451	N	00	N
42	20250401	161012	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	12130	580	2	5.02	617117510	51593	41.89	11650	12130	11650	15010	8090	11550	11961.25	4.22	0	16237	12150	11850	11630	11330	11110	11740	11220	149	3460	500	7160	10	1	29764103	3610	0.00	6.72	12	0.17	0.00	1805.00	24200	20241011	-49.88	8250	20240417	47.03	17170	-29.35	20250107	11410	6.31	20250331	24200	-49.88	20241011	8250	47.03	20240417	3.90	Y	314930	500	148 억		1256972	N	N	3451	N	00	N
43	20250401	151010	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	12040	490	2	4.24	576333770	48223	39.15	11650	12130	11650	15010	8090	11550	11951.43	4.22	0	16192	12150	11850	11630	11330	11110	11740	11220	149	3460	500	7160	10	1	29764103	3584	0.00	6.67	12	0.16	0.00	1805.00	24200	20241011	-50.25	8250	20240417	45.94	17170	-29.88	20250107	11410	5.52	20250331	24200	-50.25	20241011	8250	45.94	20240417	3.90	Y	314930	500	148 억		1256972	N	N	5584	N	00	N
44	20250401	141010	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	12040	490	2	4.24	507988180	42555	34.55	11650	12130	11650	15010	8090	11550	11937.21	4.22	0	17063	12150	11850	11630	11330	11110	11740	11220	149	3460	500	7160	10	1	29764103	3584	0.00	6.67	12	0.14	0.00	1805.00	24200	20241011	-50.25	8250	20240417	45.94	17170	-29.88	20250107	11410	5.52	20250331	24200	-50.25	20241011	8250	45.94	20240417	3.90	Y	314930	500	148 억		1256972	N	N	5584	N	00	N
45	20250401	131011	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	12070	520	2	4.50	450010320	37751	30.65	11650	12130	11650	15010	8090	11550	11920.49	4.22	0	16946	12150	11850	11630	11330	11110	11740	11220	149	3460	500	7160	10	1	29764103	3593	0.00	6.69	12	0.13	0.00	1805.00	24200	20241011	-50.12	8250	20240417	46.30	17170	-29.70	20250107	11410	5.78	20250331	24200	-50.12	20241011	8250	46.30	20240417	3.90	Y	314930	500	148 억		1256972	N	N	5584	N	00	N
46	20250401	121012	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	12090	540	2	4.68	425944840	35755	29.03	11650	12130	11650	15010	8090	11550	11912.87	4.22	0	15926	12150	11850	11630	11330	11110	11740	11220	149	3460	500	7160	10	1	29764103	3598	0.00	6.70	12	0.12	0.00	1805.00	24200	20241011	-50.04	8250	20240417	46.55	17170	-29.59	20250107	11410	5.96	20250331	24200	-50.04	20241011	8250	46.55	20240417	3.90	Y	314930	500	148 억		1256972	N	N	5584	N	00	N
47	20250401	110958	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	12040	490	2	4.24	364017940	30617	24.86	11650	12070	11650	15010	8090	11550	11889.41	4.22	0	15041	12150	11850	11630	11330	11110	11740	11220	149	3460	500	7160	10	1	29764103	3584	0.00	6.67	12	0.10	0.00	1805.00	24200	20241011	-50.25	8250	20240417	45.94	17170	-29.88	20250107	11410	5.52	20250331	24200	-50.25	20241011	8250	45.94	20240417	3.90	Y	314930	500	148 억		1256972	N	N	5584	N	00	N
48	20250401	100956	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11790	240	2	2.08	111783220	9458	7.68	11650	11930	11650	15010	8090	11550	11818.91	4.22	0	4264	12150	11850	11630	11330	11110	11740	11220	149	3460	500	7160	10	1	29764103	3509	0.00	6.53	12	0.03	0.00	1805.00	24200	20241011	-51.28	8250	20240417	42.91	17170	-31.33	20250107	11410	3.33	20250331	24200	-51.28	20241011	8250	42.91	20240417	3.90	Y	314930	500	148 억		1256972	N	N	5584	N	00	N
49	20250401	090957	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	11880	330	2	2.86	21460570	1826	1.48	11650	11930	11650	15010	8090	11550	11752.78	4.22	0	794	12150	11850	11630	11330	11110	11740	11220	149	3460	500	7160	10	1	29764103	3536	0.00	6.58	12	0.01	0.00	1805.00	24200	20241011	-50.91	8250	20240417	44.00	17170	-30.81	20250107	11410	4.12	20250331	24200	-50.91	20241011	8250	44.00	20240417	3.90	Y	314930	500	148 억		1256972	N	N	5584	N	00	N