KissMeData/263690/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	newHighLowPriceClassCode	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	161007	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5300	70	2	1.34	53062880	10055	350.10	5240	5330	5110	6790	3670	5230	5277.26	15.18	-361	5270	5250	5210	5190	5150	5260	5200	57	1560	500	3550	10	1	11325610	600	5.92	0.66	12	0.09	896.00	7998.00	11240	20240509	-52.85	4990	20250409	6.21	7300	-27.40	20250123	4990	6.21	20250409	11240	-52.85	20240509	4990	6.21	20250409	0.66	Y	263690	500	56 억	1719599	N	N	0	N	N
3	20250414	151016	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5250	20	2	0.38	49729590	9426	328.20	5240	5330	5110	6790	3670	5230	5275.79	15.18	-150	5270	5250	5210	5190	5150	5260	5200	57	1560	500	3550	10	1	11325610	595	5.86	0.66	12	0.08	896.00	7998.00	11240	20240509	-53.29	4990	20250409	5.21	7300	-28.08	20250123	4990	5.21	20250409	11240	-53.29	20240509	4990	5.21	20250409	0.66	Y	263690	500	56 억	1719599	N	N	0	N	N
4	20250414	141015	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5290	60	2	1.15	41599180	7885	274.55	5240	5330	5110	6790	3670	5230	5275.74	15.18	-353	5270	5250	5210	5190	5150	5260	5200	57	1560	500	3550	10	1	11325610	599	5.90	0.66	12	0.07	896.00	7998.00	11240	20240509	-52.94	4990	20250409	6.01	7300	-27.53	20250123	4990	6.01	20250409	11240	-52.94	20240509	4990	6.01	20250409	0.66	Y	263690	500	56 억	1719599	N	N	0	N	N
5	20250414	131013	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5310	80	2	1.53	28578130	5408	188.30	5240	5330	5110	6790	3670	5230	5284.42	15.18	-551	5270	5250	5210	5190	5150	5260	5200	57	1560	500	3550	10	1	11325610	601	5.93	0.66	12	0.05	896.00	7998.00	11240	20240509	-52.76	4990	20250409	6.41	7300	-27.26	20250123	4990	6.41	20250409	11240	-52.76	20240509	4990	6.41	20250409	0.66	Y	263690	500	56 억	1719599	N	N	0	N	N
6	20250414	121015	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5320	90	2	1.72	28031220	5305	184.71	5240	5330	5110	6790	3670	5230	5283.92	15.18	-551	5270	5250	5210	5190	5150	5260	5200	57	1560	500	3550	10	1	11325610	603	5.94	0.67	12	0.05	896.00	7998.00	11240	20240509	-52.67	4990	20250409	6.61	7300	-27.12	20250123	4990	6.61	20250409	11240	-52.67	20240509	4990	6.61	20250409	0.66	Y	263690	500	56 억	1719599	N	N	0	N	N
7	20250414	111010	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5330	100	2	1.91	26068610	4936	171.87	5240	5330	5110	6790	3670	5230	5281.32	15.18	-551	5270	5250	5210	5190	5150	5260	5200	57	1560	500	3550	10	1	11325610	604	5.95	0.67	12	0.04	896.00	7998.00	11240	20240509	-52.58	4990	20250409	6.81	7300	-26.99	20250123	4990	6.81	20250409	11240	-52.58	20240509	4990	6.81	20250409	0.66	Y	263690	500	56 억	1719599	N	N	0	N	N
8	20250414	101012	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5280	50	2	0.96	19393770	3677	128.03	5240	5300	5110	6790	3670	5230	5274.35	15.18	-579	5270	5250	5210	5190	5150	5260	5200	57	1560	500	3550	10	1	11325610	598	5.89	0.66	12	0.03	896.00	7998.00	11240	20240509	-53.02	4990	20250409	5.81	7300	-27.67	20250123	4990	5.81	20250409	11240	-53.02	20240509	4990	5.81	20250409	0.66	Y	263690	500	56 억	1719599	N	N	0	N	N
9	20250414	091013	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5230	0	3	0.00	366150	71	2.47	5240	5240	5110	6790	3670	5230	5157.04	15.18	1	5270	5250	5210	5190	5150	5260	5200	57	1560	500	3550	10	1	11325610	592	5.84	0.65	12	0.00	896.00	7998.00	11240	20240509	-53.47	4990	20250409	4.81	7300	-28.36	20250123	4990	4.81	20250409	11240	-53.47	20240509	4990	4.81	20250409	0.66	Y	263690	500	56 억	1719599	N	N	0	N	N
10	20250411	161003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5230	10	2	0.19	14943470	2872	29.00	5170	5230	5170	6780	3660	5220	5203.16	15.18	-144	5286	5252	5186	5152	5086	5270	5170	57	1560	500	3540	10	1	11325610	592	5.84	0.65	12	0.03	896.00	7998.00	11240	20240509	-53.47	4990	20250409	4.81	7300	-28.36	20250123	4990	4.81	20250409	11240	-53.47	20240509	4990	4.81	20250409	0.65	Y	263690	500	56 억	1719736	N	N	0	N	N
11	20250411	151012	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5190	-30	5	-0.57	14424300	2772	27.99	5170	5230	5170	6780	3660	5220	5203.57	15.18	-142	5286	5252	5186	5152	5086	5270	5170	57	1560	500	3540	10	1	11325610	588	5.79	0.65	12	0.02	896.00	7998.00	11240	20240509	-53.83	4990	20250409	4.01	7300	-28.90	20250123	4990	4.01	20250409	11240	-53.83	20240509	4990	4.01	20250409	0.65	Y	263690	500	56 억	1719736	N	N	0	N	N
12	20250411	141010	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5230	10	2	0.19	10635480	2045	20.65	5170	5230	5170	6780	3660	5220	5200.72	15.18	-117	5286	5252	5186	5152	5086	5270	5170	57	1560	500	3540	10	1	11325610	592	5.84	0.65	12	0.02	896.00	7998.00	11240	20240509	-53.47	4990	20250409	4.81	7300	-28.36	20250123	4990	4.81	20250409	11240	-53.47	20240509	4990	4.81	20250409	0.65	Y	263690	500	56 억	1719736	N	N	0	N	N
13	20250411	131011	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5220	0	3	0.00	10097360	1942	19.61	5170	5230	5170	6780	3660	5220	5199.46	15.18	-117	5286	5252	5186	5152	5086	5270	5170	57	1560	500	3540	10	1	11325610	591	5.83	0.65	12	0.02	896.00	7998.00	11240	20240509	-53.56	4990	20250409	4.61	7300	-28.49	20250123	4990	4.61	20250409	11240	-53.56	20240509	4990	4.61	20250409	0.65	Y	263690	500	56 억	1719736	N	N	0	N	N
14	20250411	121013	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5190	-30	5	-0.57	8589400	1652	16.68	5170	5220	5170	6780	3660	5220	5199.39	15.18	-85	5286	5252	5186	5152	5086	5270	5170	57	1560	500	3540	10	1	11325610	588	5.79	0.65	12	0.01	896.00	7998.00	11240	20240509	-53.83	4990	20250409	4.01	7300	-28.90	20250123	4990	4.01	20250409	11240	-53.83	20240509	4990	4.01	20250409	0.65	Y	263690	500	56 억	1719736	N	N	0	N	N
15	20250411	111012	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5190	-30	5	-0.57	6980500	1342	13.55	5170	5220	5170	6780	3660	5220	5201.56	15.18	-85	5286	5252	5186	5152	5086	5270	5170	57	1560	500	3540	10	1	11325610	588	5.79	0.65	12	0.01	896.00	7998.00	11240	20240509	-53.83	4990	20250409	4.01	7300	-28.90	20250123	4990	4.01	20250409	11240	-53.83	20240509	4990	4.01	20250409	0.65	Y	263690	500	56 억	1719736	N	N	0	N	N
16	20250411	101014	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5210	-10	5	-0.19	2766600	531	5.36	5170	5220	5170	6780	3660	5220	5210.17	15.18	-85	5286	5252	5186	5152	5086	5270	5170	57	1560	500	3540	10	1	11325610	590	5.81	0.65	12	0.00	896.00	7998.00	11240	20240509	-53.65	4990	20250409	4.41	7300	-28.63	20250123	4990	4.41	20250409	11240	-53.65	20240509	4990	4.41	20250409	0.65	Y	263690	500	56 억	1719736	N	N	0	N	N
17	20250411	091018	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5170	-50	5	-0.96	191300	37	0.37	5170	5180	5170	6780	3660	5220	5170.27	15.18	0	5286	5252	5186	5152	5086	5270	5170	57	1560	500	3540	10	1	11325610	586	5.77	0.65	12	0.00	896.00	7998.00	11240	20240509	-54.00	4990	20250409	3.61	7300	-29.18	20250123	4990	3.61	20250409	11240	-54.00	20240509	4990	3.61	20250409	0.65	Y	263690	500	56 억	1719736	N	N	0	N	N
18	20250410	161006	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5220	130	2	2.55	51141440	9903	115.45	5120	5220	5120	6610	3570	5090	5164.24	15.18	169	5183	5136	5063	5016	4943	5160	5040	57	1520	500	3460	10	1	11325610	591	5.83	0.65	12	0.09	896.00	7998.00	11240	20240509	-53.56	4990	20250409	4.61	7300	-28.49	20250123	4990	4.61	20250409	11240	-53.56	20240509	4990	4.61	20250409	0.64	Y	263690	500	56 억	1719549	N	N	5	N	N
19	20250410	151011	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5120	30	2	0.59	50129710	9709	113.18	5120	5220	5120	6610	3570	5090	5163.22	15.18	167	5183	5136	5063	5016	4943	5160	5040	57	1520	500	3460	10	1	11325610	580	5.71	0.64	12	0.09	896.00	7998.00	11240	20240509	-54.45	4990	20250409	2.61	7300	-29.86	20250123	4990	2.61	20250409	11240	-54.45	20240509	4990	2.61	20250409	0.64	Y	263690	500	56 억	1719549	N	N	5	N	N
20	20250410	141007	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5200	110	2	2.16	37701750	7303	85.14	5120	5220	5120	6610	3570	5090	5162.50	15.18	83	5183	5136	5063	5016	4943	5160	5040	57	1520	500	3460	10	1	11325610	589	5.80	0.65	12	0.06	896.00	7998.00	11240	20240509	-53.74	4990	20250409	4.21	7300	-28.77	20250123	4990	4.21	20250409	11240	-53.74	20240509	4990	4.21	20250409	0.64	Y	263690	500	56 억	1719549	N	N	5	N	N
21	20250410	131006	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5190	100	2	1.96	36224980	7019	81.83	5120	5220	5120	6610	3570	5090	5160.99	15.18	66	5183	5136	5063	5016	4943	5160	5040	57	1520	500	3460	10	1	11325610	588	5.79	0.65	12	0.06	896.00	7998.00	11240	20240509	-53.83	4990	20250409	4.01	7300	-28.90	20250123	4990	4.01	20250409	11240	-53.83	20240509	4990	4.01	20250409	0.64	Y	263690	500	56 억	1719549	N	N	5	N	N
22	20250410	121006	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5160	70	2	1.38	36084850	6992	81.51	5120	5220	5120	6610	3570	5090	5160.88	15.18	59	5183	5136	5063	5016	4943	5160	5040	57	1520	500	3460	10	1	11325610	584	5.76	0.65	12	0.06	896.00	7998.00	11240	20240509	-54.09	4990	20250409	3.41	7300	-29.32	20250123	4990	3.41	20250409	11240	-54.09	20240509	4990	3.41	20250409	0.64	Y	263690	500	56 억	1719549	N	N	5	N	N
23	20250410	111006	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5190	100	2	1.96	18946540	3684	42.95	5120	5190	5120	6610	3570	5090	5142.93	15.18	-28	5183	5136	5063	5016	4943	5160	5040	57	1520	500	3460	10	1	11325610	588	5.79	0.65	12	0.03	896.00	7998.00	11240	20240509	-53.83	4990	20250409	4.01	7300	-28.90	20250123	4990	4.01	20250409	11240	-53.83	20240509	4990	4.01	20250409	0.64	Y	263690	500	56 억	1719549	N	N	5	N	N
24	20250410	101008	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5190	100	2	1.96	13384140	2606	30.38	5120	5190	5120	6610	3570	5090	5135.89	15.18	-8	5183	5136	5063	5016	4943	5160	5040	57	1520	500	3460	10	1	11325610	588	5.79	0.65	12	0.02	896.00	7998.00	11240	20240509	-53.83	4990	20250409	4.01	7300	-28.90	20250123	4990	4.01	20250409	11240	-53.83	20240509	4990	4.01	20250409	0.64	Y	263690	500	56 억	1719549	N	N	5	N	N
25	20250410	091010	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5130	40	2	0.79	8999350	1757	20.48	5120	5140	5120	6610	3570	5090	5122.00	15.18	3	5183	5136	5063	5016	4943	5160	5040	57	1520	500	3460	10	1	11325610	581	5.73	0.64	12	0.02	896.00	7998.00	11240	20240509	-54.36	4990	20250409	2.81	7300	-29.73	20250123	4990	2.81	20250409	11240	-54.36	20240509	4990	2.81	20250409	0.64	Y	263690	500	56 억	1719549	N	N	5	N	N
26	20250409	161001	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5090	-10	5	-0.20	43121885	8577	45.03	5060	5110	4990	6630	3570	5100	5027.62	15.13	-158	5343	5221	5108	4986	4873	5165	4930	57	1530	500	3460	10	1	11325610	576	5.68	0.64	12	0.08	896.00	7998.00	11240	20240509	-54.72	4990	20250409	2.00	7300	-30.27	20250123	4990	2.00	20250409	11240	-54.72	20240509	4990	2.00	20250409	0.64	Y	263690	500	56 억	1713402	N	N	5	N	N
27	20250409	150806	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5050	-50	5	-0.98	26700885	5295	27.80	5060	5110	5010	6630	3570	5100	5042.66	15.13	-8	5343	5221	5108	4986	4873	5165	4930	57	1530	500	3460	10	1	11325610	572	5.64	0.63	12	0.05	896.00	7998.00	11240	20240509	-55.07	4995	20250408	1.10	7300	-30.82	20250123	4995	1.10	20250408	11240	-55.07	20240509	4995	1.10	20250408	0.64	Y	263690	500	56 억	1713402	N	N	0	N	N
28	20250409	140958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5030	-70	5	-1.37	25665735	5090	26.72	5060	5110	5010	6630	3570	5100	5042.38	15.13	23	5343	5221	5108	4986	4873	5165	4930	57	1530	500	3460	10	1	11325610	570	5.61	0.63	12	0.04	896.00	7998.00	11240	20240509	-55.25	4995	20250408	0.70	7300	-31.10	20250123	4995	0.70	20250408	11240	-55.25	20240509	4995	0.70	20250408	0.64	Y	263690	500	56 억	1713402	N	N	0	N	N
29	20250409	130954	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5070	-30	5	-0.59	17879725	3541	18.59	5060	5110	5030	6630	3570	5100	5049.34	15.13	-46	5343	5221	5108	4986	4873	5165	4930	57	1530	500	3460	10	1	11325610	574	5.66	0.63	12	0.03	896.00	7998.00	11240	20240509	-54.89	4995	20250408	1.50	7300	-30.55	20250123	4995	1.50	20250408	11240	-54.89	20240509	4995	1.50	20250408	0.64	Y	263690	500	56 억	1713402	N	N	0	N	N
30	20250409	120957	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5060	-40	5	-0.78	17442055	3455	18.14	5060	5110	5030	6630	3570	5100	5048.35	15.13	-43	5343	5221	5108	4986	4873	5165	4930	57	1530	500	3460	10	1	11325610	573	5.65	0.63	12	0.03	896.00	7998.00	11240	20240509	-54.98	4995	20250408	1.30	7300	-30.68	20250123	4995	1.30	20250408	11240	-54.98	20240509	4995	1.30	20250408	0.64	Y	263690	500	56 억	1713402	N	N	0	N	N
31	20250409	110953	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5060	-40	5	-0.78	15740985	3118	16.37	5060	5110	5030	6630	3570	5100	5048.42	15.13	-6	5343	5221	5108	4986	4873	5165	4930	57	1530	500	3460	10	1	11325610	573	5.65	0.63	12	0.03	896.00	7998.00	11240	20240509	-54.98	4995	20250408	1.30	7300	-30.68	20250123	4995	1.30	20250408	11240	-54.98	20240509	4995	1.30	20250408	0.64	Y	263690	500	56 억	1713402	N	N	0	N	N
32	20250409	101000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5050	-50	5	-0.98	13661615	2705	14.20	5060	5110	5030	6630	3570	5100	5050.50	15.13	-43	5343	5221	5108	4986	4873	5165	4930	57	1530	500	3460	10	1	11325610	572	5.64	0.63	12	0.02	896.00	7998.00	11240	20240509	-55.07	4995	20250408	1.10	7300	-30.82	20250123	4995	1.10	20250408	11240	-55.07	20240509	4995	1.10	20250408	0.64	Y	263690	500	56 억	1713402	N	N	0	N	N
33	20250409	091004	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5050	-50	5	-0.98	6219395	1231	6.46	5060	5110	5050	6630	3570	5100	5052.31	15.13	75	5343	5221	5108	4986	4873	5165	4930	57	1530	500	3460	10	1	11325610	572	5.64	0.63	12	0.01	896.00	7998.00	11240	20240509	-55.07	4995	20250408	1.10	7300	-30.82	20250123	4995	1.10	20250408	11240	-55.07	20240509	4995	1.10	20250408	0.64	Y	263690	500	56 억	1713402	N	N	0	N	N
34	20250408	160947	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5100	0	3	0.00	96575525	19046	143.58	5150	5230	4995	6630	3570	5100	5070.65	15.13	398	5340	5220	5150	5030	4960	5195	5005	57	1530	500	3460	10	1	11325610	578	5.69	0.64	12	0.17	896.00	7998.00	11240	20240509	-54.63	4995	20250408	2.10	7300	-30.14	20250123	4995	2.10	20250408	11240	-54.63	20240509	4995	2.10	20250408	0.64	Y	263690	500	56 억	1713024	N	N	0	N	N
35	20250408	150954	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5040	-60	5	-1.18	90107965	17769	133.95	5150	5230	4995	6630	3570	5100	5071.08	15.13	1054	5340	5220	5150	5030	4960	5195	5005	57	1530	500	3460	10	1	11325610	571	5.62	0.63	12	0.16	896.00	7998.00	11240	20240509	-55.16	4995	20250408	0.90	7300	-30.96	20250123	4995	0.90	20250408	11240	-55.16	20240509	4995	0.90	20250408	0.64	Y	263690	500	56 억	1713024	N	N	0	N	N
36	20250408	140952	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5130	30	2	0.59	57327670	11252	84.82	5150	5230	5050	6630	3570	5100	5094.89	15.13	317	5340	5220	5150	5030	4960	5195	5005	57	1530	500	3460	10	1	11325610	581	5.73	0.64	12	0.10	896.00	7998.00	11240	20240509	-54.36	5050	20250408	1.58	7300	-29.73	20250123	5050	1.58	20250408	11240	-54.36	20240509	5050	1.58	20250408	0.64	Y	263690	500	56 억	1713024	N	N	0	N	N
37	20250408	130948	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5150	50	2	0.98	47714280	9365	70.60	5150	5230	5050	6630	3570	5100	5094.96	15.13	320	5340	5220	5150	5030	4960	5195	5005	57	1530	500	3460	10	1	11325610	583	5.75	0.64	12	0.08	896.00	7998.00	11240	20240509	-54.18	5050	20250408	1.98	7300	-29.45	20250123	5050	1.98	20250408	11240	-54.18	20240509	5050	1.98	20250408	0.64	Y	263690	500	56 억	1713024	N	N	0	N	N
38	20250408	120954	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5150	50	2	0.98	40893780	8042	60.63	5150	5230	5050	6630	3570	5100	5085.03	15.13	313	5340	5220	5150	5030	4960	5195	5005	57	1530	500	3460	10	1	11325610	583	5.75	0.64	12	0.07	896.00	7998.00	11240	20240509	-54.18	5050	20250408	1.98	7300	-29.45	20250123	5050	1.98	20250408	11240	-54.18	20240509	5050	1.98	20250408	0.64	Y	263690	500	56 억	1713024	N	N	0	N	N
39	20250408	110950	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5140	40	2	0.78	40862840	8036	60.58	5150	5230	5050	6630	3570	5100	5084.97	15.13	315	5340	5220	5150	5030	4960	5195	5005	57	1530	500	3460	10	1	11325610	582	5.74	0.64	12	0.07	896.00	7998.00	11240	20240509	-54.27	5050	20250408	1.78	7300	-29.59	20250123	5050	1.78	20250408	11240	-54.27	20240509	5050	1.78	20250408	0.64	Y	263690	500	56 억	1713024	N	N	0	N	N
40	20250408	100952	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5130	30	2	0.59	34941490	6883	51.89	5150	5230	5050	6630	3570	5100	5076.49	15.13	303	5340	5220	5150	5030	4960	5195	5005	57	1530	500	3460	10	1	11325610	581	5.73	0.64	12	0.06	896.00	7998.00	11240	20240509	-54.36	5050	20250408	1.58	7300	-29.73	20250123	5050	1.58	20250408	11240	-54.36	20240509	5050	1.58	20250408	0.64	Y	263690	500	56 억	1713024	N	N	0	N	N
41	20250408	090954	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5100	0	3	0.00	373770	73	0.55	5150	5230	5090	6630	3570	5100	5120.14	15.13	23	5340	5220	5150	5030	4960	5195	5005	57	1530	500	3460	10	1	11325610	578	5.69	0.64	12	0.00	896.00	7998.00	11240	20240509	-54.63	5080	20250404	0.39	7300	-30.14	20250123	5080	0.39	20250404	11240	-54.63	20240509	5080	0.39	20250404	0.64	Y	263690	500	56 억	1713024	N	N	0	N	N
42	20250407	160941	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5100	-20	5	-0.39	68237090	13265	438.66	5100	5270	5080	6650	3590	5120	5144.15	15.06	-97	5306	5212	5146	5052	4986	5180	5020	57	1530	500	3480	10	1	11325610	578	5.69	0.64	12	0.12	896.00	7998.00	11240	20240509	-54.63	5080	20250407	0.39	7300	-30.14	20250123	5080	0.39	20250407	11240	-54.63	20240509	5080	0.39	20250407	0.64	Y	263690	500	56 억	1705121	N	N	0	N	N
43	20250407	150948	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5130	10	2	0.20	67971690	13213	436.94	5100	5270	5080	6650	3590	5120	5144.30	15.06	-85	5306	5212	5146	5052	4986	5180	5020	57	1530	500	3480	10	1	11325610	581	5.73	0.64	12	0.12	896.00	7998.00	11240	20240509	-54.36	5080	20250407	0.98	7300	-29.73	20250123	5080	0.98	20250407	11240	-54.36	20240509	5080	0.98	20250407	0.64	Y	263690	500	56 억	1705121	N	N	0	N	N
44	20250407	140945	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5100	-20	5	-0.39	56001880	10877	359.69	5100	5270	5080	6650	3590	5120	5148.65	15.06	35	5306	5212	5146	5052	4986	5180	5020	57	1530	500	3480	10	1	11325610	578	5.69	0.64	12	0.10	896.00	7998.00	11240	20240509	-54.63	5080	20250407	0.39	7300	-30.14	20250123	5080	0.39	20250407	11240	-54.63	20240509	5080	0.39	20250407	0.64	Y	263690	500	56 억	1705121	N	N	0	N	N
45	20250407	130943	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5130	10	2	0.20	47639550	9243	305.65	5100	5270	5080	6650	3590	5120	5154.12	15.06	99	5306	5212	5146	5052	4986	5180	5020	57	1530	500	3480	10	1	11325610	581	5.73	0.64	12	0.08	896.00	7998.00	11240	20240509	-54.36	5080	20250407	0.98	7300	-29.73	20250123	5080	0.98	20250407	11240	-54.36	20240509	5080	0.98	20250407	0.64	Y	263690	500	56 억	1705121	N	N	0	N	N
46	20250407	120942	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5100	-20	5	-0.39	45726060	8870	293.32	5100	5270	5080	6650	3590	5120	5155.14	15.06	102	5306	5212	5146	5052	4986	5180	5020	57	1530	500	3480	10	1	11325610	578	5.69	0.64	12	0.08	896.00	7998.00	11240	20240509	-54.63	5080	20250407	0.39	7300	-30.14	20250123	5080	0.39	20250407	11240	-54.63	20240509	5080	0.39	20250407	0.64	Y	263690	500	56 억	1705121	N	N	0	N	N
47	20250407	110943	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5100	-20	5	-0.39	45705660	8866	293.19	5100	5270	5080	6650	3590	5120	5155.16	15.06	102	5306	5212	5146	5052	4986	5180	5020	57	1530	500	3480	10	1	11325610	578	5.69	0.64	12	0.08	896.00	7998.00	11240	20240509	-54.63	5080	20250407	0.39	7300	-30.14	20250123	5080	0.39	20250407	11240	-54.63	20240509	5080	0.39	20250407	0.64	Y	263690	500	56 억	1705121	N	N	0	N	N
48	20250407	100943	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5150	30	2	0.59	30013890	5804	191.93	5100	5270	5090	6650	3590	5120	5171.24	15.06	-110	5306	5212	5146	5052	4986	5180	5020	57	1530	500	3480	10	1	11325610	583	5.75	0.64	12	0.05	896.00	7998.00	11240	20240509	-54.18	5080	20250404	1.38	7300	-29.45	20250123	5080	1.38	20250404	11240	-54.18	20240509	5080	1.38	20250404	0.64	Y	263690	500	56 억	1705121	N	N	0	N	N
49	20250407	090945	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5150	30	2	0.59	2211590	432	14.29	5100	5150	5100	6650	3590	5120	5119.42	15.06	129	5306	5212	5146	5052	4986	5180	5020	57	1530	500	3480	10	1	11325610	583	5.75	0.64	12	0.00	896.00	7998.00	11240	20240509	-54.18	5080	20250404	1.38	7300	-29.45	20250123	5080	1.38	20250404	11240	-54.18	20240509	5080	1.38	20250404	0.64	Y	263690	500	56 억	1705121	N	N	0	N	N
50	20250404	160940	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5120	-100	5	-1.92	15584760	3024	154.36	5220	5240	5080	6780	3660	5220	5153.69	15.06	-183	5360	5290	5200	5130	5040	5245	5085	57	1560	500	3540	10	1	11325610	580	5.71	0.64	12	0.03	896.00	7998.00	11240	20240509	-54.45	5080	20250404	0.79	7300	-29.86	20250123	5080	0.79	20250404	11240	-54.45	20240509	5080	0.79	20250404	0.64	Y	263690	500	56 억	1705305	N	N	0	N	N
51	20250404	150950	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5150	-70	5	-1.34	12755170	2472	126.19	5220	5240	5080	6780	3660	5220	5159.86	15.06	177	5360	5290	5200	5130	5040	5245	5085	57	1560	500	3540	10	1	11325610	583	5.75	0.64	12	0.02	896.00	7998.00	11240	20240509	-54.18	5080	20250404	1.38	7300	-29.45	20250123	5080	1.38	20250404	11240	-54.18	20240509	5080	1.38	20250404	0.64	Y	263690	500	56 억	1705305	N	N	0	N	N
52	20250404	140953	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5170	-50	5	-0.96	9066810	1749	89.28	5220	5240	5120	6780	3660	5220	5184.00	15.06	18	5360	5290	5200	5130	5040	5245	5085	57	1560	500	3540	10	1	11325610	586	5.77	0.65	12	0.02	896.00	7998.00	11240	20240509	-54.00	5110	20250401	1.17	7300	-29.18	20250123	5110	1.17	20250401	11240	-54.00	20240509	5110	1.17	20250401	0.64	Y	263690	500	56 억	1705305	N	N	0	N	N
53	20250404	130950	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5220	0	3	0.00	6861870	1323	67.53	5220	5240	5120	6780	3660	5220	5186.60	15.06	-150	5360	5290	5200	5130	5040	5245	5085	57	1560	500	3540	10	1	11325610	591	5.83	0.65	12	0.01	896.00	7998.00	11240	20240509	-53.56	5110	20250401	2.15	7300	-28.49	20250123	5110	2.15	20250401	11240	-53.56	20240509	5110	2.15	20250401	0.64	Y	263690	500	56 억	1705305	N	N	0	N	N
54	20250404	120944	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5230	10	2	0.19	5736390	1107	56.51	5220	5240	5120	6780	3660	5220	5181.92	15.06	-18	5360	5290	5200	5130	5040	5245	5085	57	1560	500	3540	10	1	11325610	592	5.84	0.65	12	0.01	896.00	7998.00	11240	20240509	-53.47	5110	20250401	2.35	7300	-28.36	20250123	5110	2.35	20250401	11240	-53.47	20240509	5110	2.35	20250401	0.64	Y	263690	500	56 억	1705305	N	N	0	N	N
55	20250404	110949	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5190	-30	5	-0.57	5186710	1002	51.15	5220	5220	5120	6780	3660	5220	5176.36	15.06	-20	5360	5290	5200	5130	5040	5245	5085	57	1560	500	3540	10	1	11325610	588	5.79	0.65	12	0.01	896.00	7998.00	11240	20240509	-53.83	5110	20250401	1.57	7300	-28.90	20250123	5110	1.57	20250401	11240	-53.83	20240509	5110	1.57	20250401	0.64	Y	263690	500	56 억	1705305	N	N	0	N	N
56	20250404	100947	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5220	0	3	0.00	3354750	649	33.13	5220	5220	5120	6780	3660	5220	5169.11	15.06	-16	5360	5290	5200	5130	5040	5245	5085	57	1560	500	3540	10	1	11325610	591	5.83	0.65	12	0.01	896.00	7998.00	11240	20240509	-53.56	5110	20250401	2.15	7300	-28.49	20250123	5110	2.15	20250401	11240	-53.56	20240509	5110	2.15	20250401	0.64	Y	263690	500	56 억	1705305	N	N	0	N	N
57	20250404	090952	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5210	-10	5	-0.19	255770	49	2.50	5220	5220	5210	6780	3660	5220	5219.80	15.06	-1	5360	5290	5200	5130	5040	5245	5085	57	1560	500	3540	10	1	11325610	590	5.81	0.65	12	0.00	896.00	7998.00	11240	20240509	-53.65	5110	20250401	1.96	7300	-28.63	20250123	5110	1.96	20250401	11240	-53.65	20240509	5110	1.96	20250401	0.64	Y	263690	500	56 억	1705305	N	N	0	N	N
58	20250403	160932	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5220	-20	5	-0.38	10127180	1959	47.84	5270	5270	5110	6810	3670	5240	5169.57	15.06	-81	5386	5312	5226	5152	5066	5270	5110	57	1570	500	3560	10	1	11325610	591	5.83	0.65	12	0.02	896.00	7998.00	11240	20240509	-53.56	5110	20250403	2.15	7300	-28.49	20250123	5110	2.15	20250403	11240	-53.56	20240509	5110	2.15	20250403	0.64	Y	263690	500	56 억	1705387	N	N	0	N	N
59	20250403	150940	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5180	-60	5	-1.15	8625880	1671	40.81	5270	5270	5110	6810	3670	5240	5162.11	15.06	-62	5386	5312	5226	5152	5066	5270	5110	57	1570	500	3560	10	1	11325610	587	5.78	0.65	12	0.01	896.00	7998.00	11240	20240509	-53.91	5110	20250403	1.37	7300	-29.04	20250123	5110	1.37	20250403	11240	-53.91	20240509	5110	1.37	20250403	0.64	Y	263690	500	56 억	1705387	N	N	0	N	N
60	20250403	140939	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5180	-60	5	-1.15	8501520	1647	40.22	5270	5270	5110	6810	3670	5240	5161.82	15.06	-60	5386	5312	5226	5152	5066	5270	5110	57	1570	500	3560	10	1	11325610	587	5.78	0.65	12	0.01	896.00	7998.00	11240	20240509	-53.91	5110	20250403	1.37	7300	-29.04	20250123	5110	1.37	20250403	11240	-53.91	20240509	5110	1.37	20250403	0.64	Y	263690	500	56 억	1705387	N	N	0	N	N
61	20250403	130938	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5180	-60	5	-1.15	8009140	1552	37.90	5270	5270	5110	6810	3670	5240	5160.53	15.06	-59	5386	5312	5226	5152	5066	5270	5110	57	1570	500	3560	10	1	11325610	587	5.78	0.65	12	0.01	896.00	7998.00	11240	20240509	-53.91	5110	20250403	1.37	7300	-29.04	20250123	5110	1.37	20250403	11240	-53.91	20240509	5110	1.37	20250403	0.64	Y	263690	500	56 억	1705387	N	N	0	N	N
62	20250403	120935	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5190	-50	5	-0.95	7666890	1486	36.29	5270	5270	5110	6810	3670	5240	5159.41	15.06	-27	5386	5312	5226	5152	5066	5270	5110	57	1570	500	3560	10	1	11325610	588	5.79	0.65	12	0.01	896.00	7998.00	11240	20240509	-53.83	5110	20250403	1.57	7300	-28.90	20250123	5110	1.57	20250403	11240	-53.83	20240509	5110	1.57	20250403	0.64	Y	263690	500	56 억	1705387	N	N	0	N	N
63	20250403	110939	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5160	-80	5	-1.53	7361080	1427	34.85	5270	5270	5110	6810	3670	5240	5158.43	15.06	-8	5386	5312	5226	5152	5066	5270	5110	57	1570	500	3560	10	1	11325610	584	5.76	0.65	12	0.01	896.00	7998.00	11240	20240509	-54.09	5110	20250403	0.98	7300	-29.32	20250123	5110	0.98	20250403	11240	-54.09	20240509	5110	0.98	20250403	0.64	Y	263690	500	56 억	1705387	N	N	0	N	N
64	20250403	100940	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5160	-80	5	-1.53	4779510	926	22.61	5270	5270	5110	6810	3670	5240	5161.46	15.06	-47	5386	5312	5226	5152	5066	5270	5110	57	1570	500	3560	10	1	11325610	584	5.76	0.65	12	0.01	896.00	7998.00	11240	20240509	-54.09	5110	20250403	0.98	7300	-29.32	20250123	5110	0.98	20250403	11240	-54.09	20240509	5110	0.98	20250403	0.64	Y	263690	500	56 억	1705387	N	N	0	N	N
65	20250403	090942	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5210	-30	5	-0.57	177620	34	0.83	5270	5270	5210	6810	3670	5240	5224.12	15.06	-26	5386	5312	5226	5152	5066	5270	5110	57	1570	500	3560	10	1	11325610	590	5.81	0.65	12	0.00	896.00	7998.00	11240	20240509	-53.65	5110	20250401	1.96	7300	-28.63	20250123	5110	1.96	20250401	11240	-53.65	20240509	5110	1.96	20250401	0.64	Y	263690	500	56 억	1705387	N	N	0	N	N
66	20250402	160918	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5240	0	3	0.00	21242475	4095	72.98	5300	5300	5140	6810	3670	5240	5187.42	15.06	47	5406	5322	5216	5132	5026	5365	5175	57	1570	500	3560	10	1	11325610	593	5.85	0.66	12	0.04	896.00	7998.00	11240	20240509	-53.38	5110	20250401	2.54	7300	-28.22	20250123	5110	2.54	20250401	11240	-53.38	20240509	5110	2.54	20250401	0.64	Y	263690	500	56 억	1705332	N	N	0	N	N
67	20250402	150920	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5240	0	3	0.00	20907115	4031	71.84	5300	5300	5140	6810	3670	5240	5186.58	15.06	58	5406	5322	5216	5132	5026	5365	5175	57	1570	500	3560	10	1	11325610	593	5.85	0.66	12	0.04	896.00	7998.00	11240	20240509	-53.38	5110	20250401	2.54	7300	-28.22	20250123	5110	2.54	20250401	11240	-53.38	20240509	5110	2.54	20250401	0.64	Y	263690	500	56 억	1705332	N	N	0	N	N
68	20250402	140922	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5220	-20	5	-0.38	20823365	4015	71.56	5300	5300	5140	6810	3670	5240	5186.39	15.06	67	5406	5322	5216	5132	5026	5365	5175	57	1570	500	3560	10	1	11325610	591	5.83	0.65	12	0.04	896.00	7998.00	11240	20240509	-53.56	5110	20250401	2.15	7300	-28.49	20250123	5110	2.15	20250401	11240	-53.56	20240509	5110	2.15	20250401	0.64	Y	263690	500	56 억	1705332	N	N	0	N	N
69	20250402	130922	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5210	-30	5	-0.57	18070995	3490	62.20	5300	5300	5140	6810	3670	5240	5177.94	15.06	114	5406	5322	5216	5132	5026	5365	5175	57	1570	500	3560	10	1	11325610	590	5.81	0.65	12	0.03	896.00	7998.00	11240	20240509	-53.65	5110	20250401	1.96	7300	-28.63	20250123	5110	1.96	20250401	11240	-53.65	20240509	5110	1.96	20250401	0.64	Y	263690	500	56 억	1705332	N	N	0	N	N
70	20250402	120921	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5230	-10	5	-0.19	17372750	3356	59.81	5300	5300	5140	6810	3670	5240	5176.62	15.06	220	5406	5322	5216	5132	5026	5365	5175	57	1570	500	3560	10	1	11325610	592	5.84	0.65	12	0.03	896.00	7998.00	11240	20240509	-53.47	5110	20250401	2.35	7300	-28.36	20250123	5110	2.35	20250401	11240	-53.47	20240509	5110	2.35	20250401	0.64	Y	263690	500	56 억	1705332	N	N	0	N	N
71	20250402	110922	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5170	-70	5	-1.34	14445380	2791	49.74	5300	5300	5140	6810	3670	5240	5175.70	15.06	458	5406	5322	5216	5132	5026	5365	5175	57	1570	500	3560	10	1	11325610	586	5.77	0.65	12	0.02	896.00	7998.00	11240	20240509	-54.00	5110	20250401	1.17	7300	-29.18	20250123	5110	1.17	20250401	11240	-54.00	20240509	5110	1.17	20250401	0.64	Y	263690	500	56 억	1705332	N	N	0	N	N
72	20250402	100920	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5160	-80	5	-1.53	13314620	2572	45.84	5300	5300	5140	6810	3670	5240	5176.76	15.06	599	5406	5322	5216	5132	5026	5365	5175	57	1570	500	3560	10	1	11325610	584	5.76	0.65	12	0.02	896.00	7998.00	11240	20240509	-54.09	5110	20250401	0.98	7300	-29.32	20250123	5110	0.98	20250401	11240	-54.09	20240509	5110	0.98	20250401	0.64	Y	263690	500	56 억	1705332	N	N	0	N	N
73	20250402	090928	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5260	20	2	0.38	94520	18	0.32	5300	5300	5240	6810	3670	5240	5251.11	15.06	-1	5406	5322	5216	5132	5026	5365	5175	57	1570	500	3560	10	1	11325610	596	5.87	0.66	12	0.00	896.00	7998.00	11240	20240509	-53.20	5110	20250401	2.94	7300	-27.95	20250123	5110	2.94	20250401	11240	-53.20	20240509	5110	2.94	20250401	0.64	Y	263690	500	56 억	1705332	N	N	0	N	N
74	20250401	160929	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5240	70	2	1.35	29289110	5611	92.18	5110	5300	5110	6720	3620	5170	5219.94	15.06	121	5290	5230	5180	5120	5070	5205	5095	57	1550	500	3510	10	1	11325610	593	5.85	0.66	12	0.05	896.00	7998.00	11240	20240509	-53.38	5110	20250401	2.54	7300	-28.22	20250123	5110	2.54	20250401	11240	-53.38	20240509	5110	2.54	20250401	0.64	Y	263690	500	56 억	1705153	N	N	0	N	N
75	20250401	150926	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5250	80	2	1.55	28974710	5551	91.19	5110	5300	5110	6720	3620	5170	5219.73	15.06	123	5290	5230	5180	5120	5070	5205	5095	57	1550	500	3510	10	1	11325610	595	5.86	0.66	12	0.05	896.00	7998.00	11240	20240509	-53.29	5110	20250401	2.74	7300	-28.08	20250123	5110	2.74	20250401	11240	-53.29	20240509	5110	2.74	20250401	0.64	Y	263690	500	56 억	1705153	N	N	0	N	N
76	20250401	140927	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5240	70	2	1.35	20010460	3835	63.00	5110	5300	5110	6720	3620	5170	5217.85	15.06	104	5290	5230	5180	5120	5070	5205	5095	57	1550	500	3510	10	1	11325610	593	5.85	0.66	12	0.03	896.00	7998.00	11240	20240509	-53.38	5110	20250401	2.54	7300	-28.22	20250123	5110	2.54	20250401	11240	-53.38	20240509	5110	2.54	20250401	0.64	Y	263690	500	56 억	1705153	N	N	0	N	N
77	20250401	130927	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5290	120	2	2.32	13528430	2598	42.68	5110	5300	5110	6720	3620	5170	5207.25	15.06	90	5290	5230	5180	5120	5070	5205	5095	57	1550	500	3510	10	1	11325610	599	5.90	0.66	12	0.02	896.00	7998.00	11240	20240509	-52.94	5110	20250401	3.52	7300	-27.53	20250123	5110	3.52	20250401	11240	-52.94	20240509	5110	3.52	20250401	0.64	Y	263690	500	56 억	1705153	N	N	0	N	N
78	20250401	120929	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5260	90	2	1.74	11070210	2131	35.01	5110	5260	5110	6720	3620	5170	5194.84	15.06	66	5290	5230	5180	5120	5070	5205	5095	57	1550	500	3510	10	1	11325610	596	5.87	0.66	12	0.02	896.00	7998.00	11240	20240509	-53.20	5110	20250401	2.94	7300	-27.95	20250123	5110	2.94	20250401	11240	-53.20	20240509	5110	2.94	20250401	0.64	Y	263690	500	56 억	1705153	N	N	0	N	N
79	20250401	110915	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5180	10	2	0.19	6019460	1166	19.16	5110	5180	5110	6720	3620	5170	5162.49	15.06	124	5290	5230	5180	5120	5070	5205	5095	57	1550	500	3510	10	1	11325610	587	5.78	0.65	12	0.01	896.00	7998.00	11240	20240509	-53.91	5110	20250401	1.37	7300	-29.04	20250123	5110	1.37	20250401	11240	-53.91	20240509	5110	1.37	20250401	0.64	Y	263690	500	56 억	1705153	N	N	0	N	N
80	20250401	100914	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5170	0	3	0.00	2331400	454	7.46	5110	5180	5110	6720	3620	5170	5135.24	15.06	80	5290	5230	5180	5120	5070	5205	5095	57	1550	500	3510	10	1	11325610	586	5.77	0.65	12	0.00	896.00	7998.00	11240	20240509	-54.00	5110	20250401	1.17	7300	-29.18	20250123	5110	1.17	20250401	11240	-54.00	20240509	5110	1.17	20250401	0.64	Y	263690	500	56 억	1705153	N	N	0	N	N
81	20250401	090915	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	5130	-40	5	-0.77	1342690	262	4.30	5110	5130	5110	6720	3620	5170	5124.77	15.06	87	5290	5230	5180	5120	5070	5205	5095	57	1550	500	3510	10	1	11325610	581	5.73	0.64	12	0.00	896.00	7998.00	11240	20240509	-54.36	5110	20250401	0.39	7300	-29.73	20250123	5110	0.39	20250401	11240	-54.36	20240509	5110	0.39	20250401	0.64	Y	263690	500	56 억	1705153	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History