KissMeData/049430/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

79 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	20240731	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9190	-20	5	-0.22	65016990	7109	62.16	9210	9260	9090	11970	6450	9210	9145.73	17.51	-2	9663	9436	9323	9096	8983	9380	9040	45	2760	500	6440	10	1	9048000	832	5.43	0.40	12	0.08	1693.00	22952.00	10310	20240716	-10.86	8250	20240419	11.39	10310	-10.86	20240716	8250	11.39	20240419	10310	-10.86	20240716	8250	11.39	20240419	2.10	N	049430	500	45 억	1584441	N	N	0	N	N
3	20240731	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9190	-20	5	-0.22	59941460	6556	57.33	9210	9260	9090	11970	6450	9210	9142.99	17.51	6	9663	9436	9323	9096	8983	9380	9040	45	2760	500	6440	10	1	9048000	832	5.43	0.40	12	0.07	1693.00	22952.00	10310	20240716	-10.86	8250	20240419	11.39	10310	-10.86	20240716	8250	11.39	20240419	10310	-10.86	20240716	8250	11.39	20240419	2.10	N	049430	500	45 억	1584441	N	N	0	N	N
4	20240731	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9100	-110	5	-1.19	51842830	5669	49.57	9210	9260	9100	11970	6450	9210	9144.97	17.51	-55	9663	9436	9323	9096	8983	9380	9040	45	2760	500	6440	10	1	9048000	823	5.38	0.40	12	0.06	1693.00	22952.00	10310	20240716	-11.74	8250	20240419	10.30	10310	-11.74	20240716	8250	10.30	20240419	10310	-11.74	20240716	8250	10.30	20240419	2.10	N	049430	500	45 억	1584441	N	N	0	N	N
5	20240731	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9170	-40	5	-0.43	33015380	3602	31.50	9210	9260	9100	11970	6450	9210	9165.85	17.51	-394	9663	9436	9323	9096	8983	9380	9040	45	2760	500	6440	10	1	9048000	830	5.42	0.40	12	0.04	1693.00	22952.00	10310	20240716	-11.06	8250	20240419	11.15	10310	-11.06	20240716	8250	11.15	20240419	10310	-11.06	20240716	8250	11.15	20240419	2.10	N	049430	500	45 억	1584441	N	N	0	N	N
6	20240731	120533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9170	-40	5	-0.43	14523830	1578	13.80	9210	9260	9160	11970	6450	9210	9203.95	17.51	-150	9663	9436	9323	9096	8983	9380	9040	45	2760	500	6440	10	1	9048000	830	5.42	0.40	12	0.02	1693.00	22952.00	10310	20240716	-11.06	8250	20240419	11.15	10310	-11.06	20240716	8250	11.15	20240419	10310	-11.06	20240716	8250	11.15	20240419	2.10	N	049430	500	45 억	1584441	N	N	0	N	N
7	20240731	110533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	50	2	0.54	11288680	1226	10.72	9210	9260	9160	11970	6450	9210	9207.73	17.51	-107	9663	9436	9323	9096	8983	9380	9040	45	2760	500	6440	10	1	9048000	838	5.47	0.40	12	0.01	1693.00	22952.00	10310	20240716	-10.18	8250	20240419	12.24	10310	-10.18	20240716	8250	12.24	20240419	10310	-10.18	20240716	8250	12.24	20240419	2.10	N	049430	500	45 억	1584441	N	N	0	N	N
8	20240731	100532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9200	-10	5	-0.11	5785190	628	5.49	9210	9260	9200	11970	6450	9210	9212.09	17.51	-60	9663	9436	9323	9096	8983	9380	9040	45	2760	500	6440	10	1	9048000	832	5.43	0.40	12	0.01	1693.00	22952.00	10310	20240716	-10.77	8250	20240419	11.52	10310	-10.77	20240716	8250	11.52	20240419	10310	-10.77	20240716	8250	11.52	20240419	2.10	N	049430	500	45 억	1584441	N	N	0	N	N
9	20240731	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	50	2	0.54	1538400	167	1.46	9210	9260	9210	11970	6450	9210	9211.98	17.51	-31	9663	9436	9323	9096	8983	9380	9040	45	2760	500	6440	10	1	9048000	838	5.47	0.40	12	0.00	1693.00	22952.00	10310	20240716	-10.18	8250	20240419	12.24	10310	-10.18	20240716	8250	12.24	20240419	10310	-10.18	20240716	8250	12.24	20240419	2.10	N	049430	500	45 억	1584441	N	N	0	N	N
10	20240730	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9210	-340	5	-3.56	106249530	11436	132.55	9550	9550	9210	12410	6690	9550	9290.79	17.53	-1824	9843	9696	9403	9256	8963	9770	9330	45	2860	500	6680	10	1	9048000	833	5.44	0.40	12	0.13	1693.00	22952.00	10310	20240716	-10.67	8250	20240419	11.64	10310	-10.67	20240716	8250	11.64	20240419	10310	-10.67	20240716	8250	11.64	20240419	2.10	N	049430	500	45 억	1586244	N	N	0	N	N
11	20240730	150527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	-280	5	-2.93	94532840	10165	117.81	9550	9550	9210	12410	6690	9550	9299.84	17.53	-1245	9843	9696	9403	9256	8963	9770	9330	45	2860	500	6680	10	1	9048000	839	5.48	0.40	12	0.11	1693.00	22952.00	10310	20240716	-10.09	8250	20240419	12.36	10310	-10.09	20240716	8250	12.36	20240419	10310	-10.09	20240716	8250	12.36	20240419	2.10	N	049430	500	45 억	1586244	N	N	0	N	N
12	20240730	140519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9220	-330	5	-3.46	88564160	9518	110.32	9550	9550	9210	12410	6690	9550	9304.91	17.53	-1200	9843	9696	9403	9256	8963	9770	9330	45	2860	500	6680	10	1	9048000	834	5.45	0.40	12	0.11	1693.00	22952.00	10310	20240716	-10.57	8250	20240419	11.76	10310	-10.57	20240716	8250	11.76	20240419	10310	-10.57	20240716	8250	11.76	20240419	2.10	N	049430	500	45 억	1586244	N	N	0	N	N
13	20240730	130524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	-260	5	-2.72	59605420	6387	74.03	9550	9550	9240	12410	6690	9550	9332.30	17.53	-1416	9843	9696	9403	9256	8963	9770	9330	45	2860	500	6680	10	1	9048000	841	5.49	0.40	12	0.07	1693.00	22952.00	10310	20240716	-9.89	8250	20240419	12.61	10310	-9.89	20240716	8250	12.61	20240419	10310	-9.89	20240716	8250	12.61	20240419	2.10	N	049430	500	45 억	1586244	N	N	0	N	N
14	20240730	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9300	-250	5	-2.62	44633840	4774	55.33	9550	9550	9240	12410	6690	9550	9349.36	17.53	-641	9843	9696	9403	9256	8963	9770	9330	45	2860	500	6680	10	1	9048000	841	5.49	0.41	12	0.05	1693.00	22952.00	10310	20240716	-9.80	8250	20240419	12.73	10310	-9.80	20240716	8250	12.73	20240419	10310	-9.80	20240716	8250	12.73	20240419	2.10	N	049430	500	45 억	1586244	N	N	0	N	N
15	20240730	110526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	-280	5	-2.93	42277240	4521	52.40	9550	9550	9240	12410	6690	9550	9351.30	17.53	-398	9843	9696	9403	9256	8963	9770	9330	45	2860	500	6680	10	1	9048000	839	5.48	0.40	12	0.05	1693.00	22952.00	10310	20240716	-10.09	8250	20240419	12.36	10310	-10.09	20240716	8250	12.36	20240419	10310	-10.09	20240716	8250	12.36	20240419	2.10	N	049430	500	45 억	1586244	N	N	0	N	N
16	20240730	100525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9370	-180	5	-1.88	14846800	1581	18.32	9550	9550	9240	12410	6690	9550	9390.77	17.53	-484	9843	9696	9403	9256	8963	9770	9330	45	2860	500	6680	10	1	9048000	848	5.53	0.41	12	0.02	1693.00	22952.00	10310	20240716	-9.12	8250	20240419	13.58	10310	-9.12	20240716	8250	13.58	20240419	10310	-9.12	20240716	8250	13.58	20240419	2.10	N	049430	500	45 억	1586244	N	N	0	N	N
17	20240730	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9380	-170	5	-1.78	8504820	907	10.51	9550	9550	9240	12410	6690	9550	9376.87	17.53	-59	9843	9696	9403	9256	8963	9770	9330	45	2860	500	6680	10	1	9048000	849	5.54	0.41	12	0.01	1693.00	22952.00	10310	20240716	-9.02	8250	20240419	13.70	10310	-9.02	20240716	8250	13.70	20240419	10310	-9.02	20240716	8250	13.70	20240419	2.10	N	049430	500	45 억	1586244	N	N	0	N	N
18	20240729	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9550	200	2	2.14	80682030	8626	167.30	9380	9550	9110	12150	6550	9350	9353.35	17.51	1967	9463	9406	9313	9256	9163	9435	9285	45	2800	500	6540	10	1	9048000	864	5.64	0.42	12	0.10	1693.00	22952.00	10310	20240716	-7.37	8250	20240419	15.76	10310	-7.37	20240716	8250	15.76	20240419	10310	-7.37	20240716	8250	15.76	20240419	2.10	N	049430	500	45 억	1584283	N	N	0	N	N
19	20240729	150523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9490	140	2	1.50	76472340	8183	158.71	9380	9510	9110	12150	6550	9350	9345.27	17.51	1983	9463	9406	9313	9256	9163	9435	9285	45	2800	500	6540	10	1	9048000	859	5.61	0.41	12	0.09	1693.00	22952.00	10310	20240716	-7.95	8250	20240419	15.03	10310	-7.95	20240716	8250	15.03	20240419	10310	-7.95	20240716	8250	15.03	20240419	2.10	N	049430	500	45 억	1584283	N	N	0	N	N
20	20240729	140527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9510	160	2	1.71	76377480	8173	158.51	9380	9510	9110	12150	6550	9350	9345.10	17.51	1982	9463	9406	9313	9256	9163	9435	9285	45	2800	500	6540	10	1	9048000	860	5.62	0.41	12	0.09	1693.00	22952.00	10310	20240716	-7.76	8250	20240419	15.27	10310	-7.76	20240716	8250	15.27	20240419	10310	-7.76	20240716	8250	15.27	20240419	2.10	N	049430	500	45 억	1584283	N	N	0	N	N
21	20240729	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9340	-10	5	-0.11	64383610	6906	133.94	9380	9410	9110	12150	6550	9350	9322.85	17.51	2256	9463	9406	9313	9256	9163	9435	9285	45	2800	500	6540	10	1	9048000	845	5.52	0.41	12	0.08	1693.00	22952.00	10310	20240716	-9.41	8250	20240419	13.21	10310	-9.41	20240716	8250	13.21	20240419	10310	-9.41	20240716	8250	13.21	20240419	2.10	N	049430	500	45 억	1584283	N	N	0	N	N
22	20240729	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	0	3	0.00	54132820	5809	112.66	9380	9410	9110	12150	6550	9350	9318.78	17.51	2013	9463	9406	9313	9256	9163	9435	9285	45	2800	500	6540	10	1	9048000	846	5.52	0.41	12	0.06	1693.00	22952.00	10310	20240716	-9.31	8250	20240419	13.33	10310	-9.31	20240716	8250	13.33	20240419	10310	-9.31	20240716	8250	13.33	20240419	2.10	N	049430	500	45 억	1584283	N	N	0	N	N
23	20240729	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9370	20	2	0.21	46256780	4961	96.22	9380	9410	9110	12150	6550	9350	9324.08	17.51	1842	9463	9406	9313	9256	9163	9435	9285	45	2800	500	6540	10	1	9048000	848	5.53	0.41	12	0.05	1693.00	22952.00	10310	20240716	-9.12	8250	20240419	13.58	10310	-9.12	20240716	8250	13.58	20240419	10310	-9.12	20240716	8250	13.58	20240419	2.10	N	049430	500	45 억	1584283	N	N	0	N	N
24	20240729	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9410	60	2	0.64	33500160	3591	69.65	9380	9410	9110	12150	6550	9350	9328.92	17.51	833	9463	9406	9313	9256	9163	9435	9285	45	2800	500	6540	10	1	9048000	851	5.56	0.41	12	0.04	1693.00	22952.00	10310	20240716	-8.73	8250	20240419	14.06	10310	-8.73	20240716	8250	14.06	20240419	10310	-8.73	20240716	8250	14.06	20240419	2.10	N	049430	500	45 억	1584283	N	N	0	N	N
25	20240729	090518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	-90	5	-0.96	2421710	263	5.10	9380	9400	9110	12150	6550	9350	9208.02	17.51	11	9463	9406	9313	9256	9163	9435	9285	45	2800	500	6540	10	1	9048000	838	5.47	0.40	12	0.00	1693.00	22952.00	10310	20240716	-10.18	8250	20240419	12.24	10310	-10.18	20240716	8250	12.24	20240419	10310	-10.18	20240716	8250	12.24	20240419	2.10	N	049430	500	45 억	1584283	N	N	0	N	N
26	20240726	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	60	2	0.65	47948800	5155	22.76	9290	9370	9220	12070	6510	9290	9301.42	17.50	1091	9630	9460	9290	9120	8950	9375	9035	45	2780	500	6500	10	1	9048000	846	5.52	0.41	12	0.06	1693.00	22952.00	10310	20240716	-9.31	8250	20240419	13.33	10310	-9.31	20240716	8250	13.33	20240419	10310	-9.31	20240716	8250	13.33	20240419	2.08	N	049430	500	45 억	1583186	N	N	0	N	N
27	20240726	150516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9340	50	2	0.54	40026150	4304	19.01	9290	9370	9220	12070	6510	9290	9299.76	17.50	1161	9630	9460	9290	9120	8950	9375	9035	45	2780	500	6500	10	1	9048000	845	5.52	0.41	12	0.05	1693.00	22952.00	10310	20240716	-9.41	8250	20240419	13.21	10310	-9.41	20240716	8250	13.21	20240419	10310	-9.41	20240716	8250	13.21	20240419	2.08	N	049430	500	45 억	1583186	N	N	0	N	N
28	20240726	140518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9360	70	2	0.75	37086840	3990	17.62	9290	9370	9220	12070	6510	9290	9294.95	17.50	1339	9630	9460	9290	9120	8950	9375	9035	45	2780	500	6500	10	1	9048000	847	5.53	0.41	12	0.04	1693.00	22952.00	10310	20240716	-9.21	8250	20240419	13.45	10310	-9.21	20240716	8250	13.45	20240419	10310	-9.21	20240716	8250	13.45	20240419	2.08	N	049430	500	45 억	1583186	N	N	0	N	N
29	20240726	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9360	70	2	0.75	33361560	3592	15.86	9290	9360	9220	12070	6510	9290	9287.74	17.50	1347	9630	9460	9290	9120	8950	9375	9035	45	2780	500	6500	10	1	9048000	847	5.53	0.41	12	0.04	1693.00	22952.00	10310	20240716	-9.21	8250	20240419	13.45	10310	-9.21	20240716	8250	13.45	20240419	10310	-9.21	20240716	8250	13.45	20240419	2.08	N	049430	500	45 억	1583186	N	N	0	N	N
30	20240726	120521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	60	2	0.65	32987990	3552	15.69	9290	9360	9220	12070	6510	9290	9287.16	17.50	1355	9630	9460	9290	9120	8950	9375	9035	45	2780	500	6500	10	1	9048000	846	5.52	0.41	12	0.04	1693.00	22952.00	10310	20240716	-9.31	8250	20240419	13.33	10310	-9.31	20240716	8250	13.33	20240419	10310	-9.31	20240716	8250	13.33	20240419	2.08	N	049430	500	45 억	1583186	N	N	0	N	N
31	20240726	110519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9360	70	2	0.75	25824400	2781	12.28	9290	9360	9220	12070	6510	9290	9286.01	17.50	923	9630	9460	9290	9120	8950	9375	9035	45	2780	500	6500	10	1	9048000	847	5.53	0.41	12	0.03	1693.00	22952.00	10310	20240716	-9.21	8250	20240419	13.45	10310	-9.21	20240716	8250	13.45	20240419	10310	-9.21	20240716	8250	13.45	20240419	2.08	N	049430	500	45 억	1583186	N	N	0	N	N
32	20240726	100519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	0	3	0.00	13557100	1462	6.46	9290	9350	9220	12070	6510	9290	9272.98	17.50	332	9630	9460	9290	9120	8950	9375	9035	45	2780	500	6500	10	1	9048000	841	5.49	0.40	12	0.02	1693.00	22952.00	10310	20240716	-9.89	8250	20240419	12.61	10310	-9.89	20240716	8250	12.61	20240419	10310	-9.89	20240716	8250	12.61	20240419	2.08	N	049430	500	45 억	1583186	N	N	0	N	N
33	20240726	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	0	3	0.00	3596640	387	1.71	9290	9310	9290	12070	6510	9290	9293.64	17.50	124	9630	9460	9290	9120	8950	9375	9035	45	2780	500	6500	10	1	9048000	841	5.49	0.40	12	0.00	1693.00	22952.00	10310	20240716	-9.89	8250	20240419	12.61	10310	-9.89	20240716	8250	12.61	20240419	10310	-9.89	20240716	8250	12.61	20240419	2.08	N	049430	500	45 억	1583186	N	N	0	N	N
34	20240725	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	-180	5	-1.90	208779150	22642	107.53	9350	9460	9120	12310	6630	9470	9220.88	17.45	4947	9723	9596	9533	9406	9343	9565	9375	45	2840	500	6620	10	1	9048000	841	5.49	0.40	12	0.25	1693.00	22952.00	10310	20240716	-9.89	8250	20240419	12.61	10310	-9.89	20240716	8250	12.61	20240419	10310	-9.89	20240716	8250	12.61	20240419	2.13	N	049430	500	45 억	1578433	N	N	0	N	N
35	20240725	150523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	-200	5	-2.11	180346260	19563	92.90	9350	9460	9120	12310	6630	9470	9218.74	17.45	3082	9723	9596	9533	9406	9343	9565	9375	45	2840	500	6620	10	1	9048000	839	5.48	0.40	12	0.22	1693.00	22952.00	10310	20240716	-10.09	8250	20240419	12.36	10310	-10.09	20240716	8250	12.36	20240419	10310	-10.09	20240716	8250	12.36	20240419	2.13	N	049430	500	45 억	1578433	N	N	0	N	N
36	20240725	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9300	-170	5	-1.80	178325230	19345	91.87	9350	9460	9120	12310	6630	9470	9218.16	17.45	3060	9723	9596	9533	9406	9343	9565	9375	45	2840	500	6620	10	1	9048000	841	5.49	0.41	12	0.21	1693.00	22952.00	10310	20240716	-9.80	8250	20240419	12.73	10310	-9.80	20240716	8250	12.73	20240419	10310	-9.80	20240716	8250	12.73	20240419	2.13	N	049430	500	45 억	1578433	N	N	0	N	N
37	20240725	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9300	-170	5	-1.80	176038540	19099	90.70	9350	9460	9120	12310	6630	9470	9217.16	17.45	3050	9723	9596	9533	9406	9343	9565	9375	45	2840	500	6620	10	1	9048000	841	5.49	0.41	12	0.21	1693.00	22952.00	10310	20240716	-9.80	8250	20240419	12.73	10310	-9.80	20240716	8250	12.73	20240419	10310	-9.80	20240716	8250	12.73	20240419	2.13	N	049430	500	45 억	1578433	N	N	0	N	N
38	20240725	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	-240	5	-2.53	155398750	16868	80.11	9350	9460	9120	12310	6630	9470	9212.64	17.45	1583	9723	9596	9533	9406	9343	9565	9375	45	2840	500	6620	10	1	9048000	835	5.45	0.40	12	0.19	1693.00	22952.00	10310	20240716	-10.48	8250	20240419	11.88	10310	-10.48	20240716	8250	11.88	20240419	10310	-10.48	20240716	8250	11.88	20240419	2.13	N	049430	500	45 억	1578433	N	N	0	N	N
39	20240725	110516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	-240	5	-2.53	133715940	14514	68.93	9350	9460	9120	12310	6630	9470	9212.89	17.45	633	9723	9596	9533	9406	9343	9565	9375	45	2840	500	6620	10	1	9048000	835	5.45	0.40	12	0.16	1693.00	22952.00	10310	20240716	-10.48	8250	20240419	11.88	10310	-10.48	20240716	8250	11.88	20240419	10310	-10.48	20240716	8250	11.88	20240419	2.13	N	049430	500	45 억	1578433	N	N	0	N	N
40	20240725	100517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9200	-270	5	-2.85	104211420	11309	53.71	9350	9460	9120	12310	6630	9470	9214.91	17.45	731	9723	9596	9533	9406	9343	9565	9375	45	2840	500	6620	10	1	9048000	832	5.43	0.40	12	0.12	1693.00	22952.00	10310	20240716	-10.77	8250	20240419	11.52	10310	-10.77	20240716	8250	11.52	20240419	10310	-10.77	20240716	8250	11.52	20240419	2.13	N	049430	500	45 억	1578433	N	N	0	N	N
41	20240725	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9320	-150	5	-1.58	10014640	1071	5.09	9350	9450	9320	12310	6630	9470	9350.74	17.45	-164	9723	9596	9533	9406	9343	9565	9375	45	2840	500	6620	10	1	9048000	843	5.51	0.41	12	0.01	1693.00	22952.00	10310	20240716	-9.60	8250	20240419	12.97	10310	-9.60	20240716	8250	12.97	20240419	10310	-9.60	20240716	8250	12.97	20240419	2.13	N	049430	500	45 억	1578433	N	N	0	N	N
42	20240724	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9470	-230	5	-2.37	200925270	21055	91.21	9660	9660	9470	12610	6790	9700	9543.92	17.45	-46	9913	9806	9653	9546	9393	9860	9600	45	2910	500	6790	10	1	9048000	857	5.59	0.41	12	0.23	1693.00	22952.00	10310	20240716	-8.15	8250	20240419	14.79	10310	-8.15	20240716	8250	14.79	20240419	10310	-8.15	20240716	8250	14.79	20240419	2.15	N	049430	500	45 억	1578434	N	N	0	N	N
43	20240724	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9580	-120	5	-1.24	173013470	18114	78.47	9660	9660	9510	12610	6790	9700	9551.37	17.45	411	9913	9806	9653	9546	9393	9860	9600	45	2910	500	6790	10	1	9048000	867	5.66	0.42	12	0.20	1693.00	22952.00	10310	20240716	-7.08	8250	20240419	16.12	10310	-7.08	20240716	8250	16.12	20240419	10310	-7.08	20240716	8250	16.12	20240419	2.15	N	049430	500	45 억	1578434	N	N	0	N	N
44	20240724	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9570	-130	5	-1.34	95266100	9962	43.16	9660	9660	9510	12610	6790	9700	9562.95	17.45	-507	9913	9806	9653	9546	9393	9860	9600	45	2910	500	6790	10	1	9048000	866	5.65	0.42	12	0.11	1693.00	22952.00	10310	20240716	-7.18	8250	20240419	16.00	10310	-7.18	20240716	8250	16.00	20240419	10310	-7.18	20240716	8250	16.00	20240419	2.15	N	049430	500	45 억	1578434	N	N	0	N	N
45	20240724	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9570	-130	5	-1.34	84780020	8865	38.40	9660	9660	9510	12610	6790	9700	9563.45	17.45	376	9913	9806	9653	9546	9393	9860	9600	45	2910	500	6790	10	1	9048000	866	5.65	0.42	12	0.10	1693.00	22952.00	10310	20240716	-7.18	8250	20240419	16.00	10310	-7.18	20240716	8250	16.00	20240419	10310	-7.18	20240716	8250	16.00	20240419	2.15	N	049430	500	45 억	1578434	N	N	0	N	N
46	20240724	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9600	-100	5	-1.03	67647460	7073	30.64	9660	9660	9510	12610	6790	9700	9564.18	17.45	363	9913	9806	9653	9546	9393	9860	9600	45	2910	500	6790	10	1	9048000	869	5.67	0.42	12	0.08	1693.00	22952.00	10310	20240716	-6.89	8250	20240419	16.36	10310	-6.89	20240716	8250	16.36	20240419	10310	-6.89	20240716	8250	16.36	20240419	2.15	N	049430	500	45 억	1578434	N	N	0	N	N
47	20240724	110519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9550	-150	5	-1.55	54858530	5739	24.86	9660	9660	9510	12610	6790	9700	9558.90	17.45	319	9913	9806	9653	9546	9393	9860	9600	45	2910	500	6790	10	1	9048000	864	5.64	0.42	12	0.06	1693.00	22952.00	10310	20240716	-7.37	8250	20240419	15.76	10310	-7.37	20240716	8250	15.76	20240419	10310	-7.37	20240716	8250	15.76	20240419	2.15	N	049430	500	45 억	1578434	N	N	0	N	N
48	20240724	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9570	-130	5	-1.34	34073300	3560	15.42	9660	9660	9560	12610	6790	9700	9571.15	17.45	351	9913	9806	9653	9546	9393	9860	9600	45	2910	500	6790	10	1	9048000	866	5.65	0.42	12	0.04	1693.00	22952.00	10310	20240716	-7.18	8250	20240419	16.00	10310	-7.18	20240716	8250	16.00	20240419	10310	-7.18	20240716	8250	16.00	20240419	2.15	N	049430	500	45 억	1578434	N	N	0	N	N
49	20240724	090516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9580	-120	5	-1.24	8597200	899	3.89	9660	9660	9560	12610	6790	9700	9563.07	17.45	190	9913	9806	9653	9546	9393	9860	9600	45	2910	500	6790	10	1	9048000	867	5.66	0.42	12	0.01	1693.00	22952.00	10310	20240716	-7.08	8250	20240419	16.12	10310	-7.08	20240716	8250	16.12	20240419	10310	-7.08	20240716	8250	16.12	20240419	2.15	N	049430	500	45 억	1578434	N	N	0	N	N
50	20240723	160508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9700	20	2	0.21	221537670	23081	76.64	9680	9760	9500	12580	6780	9680	9598.27	17.35	8640	10160	9920	9760	9520	9360	9840	9440	45	2900	500	6770	10	1	9048000	878	5.73	0.42	12	0.26	1693.00	22952.00	10310	20240716	-5.92	8250	20240419	17.58	10310	-5.92	20240716	8250	17.58	20240419	10310	-5.92	20240716	8250	17.58	20240419	2.19	N	049430	500	45 억	1569847	N	N	0	N	N
51	20240723	150522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9640	-40	5	-0.41	217481930	22662	75.25	9680	9760	9500	12580	6780	9680	9596.77	17.35	8724	10160	9920	9760	9520	9360	9840	9440	45	2900	500	6770	10	1	9048000	872	5.69	0.42	12	0.25	1693.00	22952.00	10310	20240716	-6.50	8250	20240419	16.85	10310	-6.50	20240716	8250	16.85	20240419	10310	-6.50	20240716	8250	16.85	20240419	2.19	N	049430	500	45 억	1569847	N	N	0	N	N
52	20240723	140512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9680	0	3	0.00	189659930	19778	65.67	9680	9760	9500	12580	6780	9680	9589.44	17.35	8458	10160	9920	9760	9520	9360	9840	9440	45	2900	500	6770	10	1	9048000	876	5.72	0.42	12	0.22	1693.00	22952.00	10310	20240716	-6.11	8250	20240419	17.33	10310	-6.11	20240716	8250	17.33	20240419	10310	-6.11	20240716	8250	17.33	20240419	2.19	N	049430	500	45 억	1569847	N	N	0	N	N
53	20240723	130511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9650	-30	5	-0.31	160245620	16742	55.59	9680	9760	9500	12580	6780	9680	9571.47	17.35	6120	10160	9920	9760	9520	9360	9840	9440	45	2900	500	6770	10	1	9048000	873	5.70	0.42	12	0.19	1693.00	22952.00	10310	20240716	-6.40	8250	20240419	16.97	10310	-6.40	20240716	8250	16.97	20240419	10310	-6.40	20240716	8250	16.97	20240419	2.19	N	049430	500	45 억	1569847	N	N	0	N	N
54	20240723	120514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9650	-30	5	-0.31	159028690	16616	55.18	9680	9760	9500	12580	6780	9680	9570.82	17.35	6089	10160	9920	9760	9520	9360	9840	9440	45	2900	500	6770	10	1	9048000	873	5.70	0.42	12	0.18	1693.00	22952.00	10310	20240716	-6.40	8250	20240419	16.97	10310	-6.40	20240716	8250	16.97	20240419	10310	-6.40	20240716	8250	16.97	20240419	2.19	N	049430	500	45 억	1569847	N	N	0	N	N
55	20240723	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9600	-80	5	-0.83	143174700	14971	49.71	9680	9760	9500	12580	6780	9680	9563.47	17.35	4680	10160	9920	9760	9520	9360	9840	9440	45	2900	500	6770	10	1	9048000	869	5.67	0.42	12	0.17	1693.00	22952.00	10310	20240716	-6.89	8250	20240419	16.36	10310	-6.89	20240716	8250	16.36	20240419	10310	-6.89	20240716	8250	16.36	20240419	2.19	N	049430	500	45 억	1569847	N	N	0	N	N
56	20240723	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9600	-80	5	-0.83	21178570	2189	7.27	9680	9760	9600	12580	6780	9680	9675.00	17.35	-116	10160	9920	9760	9520	9360	9840	9440	45	2900	500	6770	10	1	9048000	869	5.67	0.42	12	0.02	1693.00	22952.00	10310	20240716	-6.89	8250	20240419	16.36	10310	-6.89	20240716	8250	16.36	20240419	10310	-6.89	20240716	8250	16.36	20240419	2.19	N	049430	500	45 억	1569847	N	N	0	N	N
57	20240723	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9690	10	2	0.10	1686450	174	0.58	9680	9750	9680	12580	6780	9680	9692.24	17.35	-93	10160	9920	9760	9520	9360	9840	9440	45	2900	500	6770	10	1	9048000	877	5.72	0.42	12	0.00	1693.00	22952.00	10310	20240716	-6.01	8250	20240419	17.45	10310	-6.01	20240716	8250	17.45	20240419	10310	-6.01	20240716	8250	17.45	20240419	2.19	N	049430	500	45 억	1569847	N	N	0	N	N
58	20240722	160508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9680	-240	5	-2.42	294063650	30098	118.21	10000	10000	9600	12890	6950	9920	9770.21	17.40	-4280	10260	10090	9880	9710	9500	10175	9795	45	2970	500	6940	10	1	9048000	876	5.72	0.42	12	0.33	1693.00	22952.00	10310	20240716	-6.11	8250	20240419	17.33	10310	-6.11	20240716	8250	17.33	20240419	10310	-6.11	20240716	8250	17.33	20240419	2.30	N	049430	500	45 억	1574010	N	N	0	N	N
59	20240722	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9650	-270	5	-2.72	260848130	26649	104.66	10000	10000	9610	12890	6950	9920	9788.29	17.40	-4587	10260	10090	9880	9710	9500	10175	9795	45	2970	500	6940	10	1	9048000	873	5.70	0.42	12	0.29	1693.00	22952.00	10310	20240716	-6.40	8250	20240419	16.97	10310	-6.40	20240716	8250	16.97	20240419	10310	-6.40	20240716	8250	16.97	20240419	2.30	N	049430	500	45 억	1574010	N	N	0	N	N
60	20240722	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9640	-280	5	-2.82	244673180	24969	98.06	10000	10000	9640	12890	6950	9920	9799.08	17.40	-3958	10260	10090	9880	9710	9500	10175	9795	45	2970	500	6940	10	1	9048000	872	5.69	0.42	12	0.28	1693.00	22952.00	10310	20240716	-6.50	8250	20240419	16.85	10310	-6.50	20240716	8250	16.85	20240419	10310	-6.50	20240716	8250	16.85	20240419	2.30	N	049430	500	45 억	1574010	N	N	0	N	N
61	20240722	130511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9720	-200	5	-2.02	198411190	20192	79.30	10000	10000	9720	12890	6950	9920	9826.23	17.40	-4851	10260	10090	9880	9710	9500	10175	9795	45	2970	500	6940	10	1	9048000	879	5.74	0.42	12	0.22	1693.00	22952.00	10310	20240716	-5.72	8250	20240419	17.82	10310	-5.72	20240716	8250	17.82	20240419	10310	-5.72	20240716	8250	17.82	20240419	2.30	N	049430	500	45 억	1574010	N	N	0	N	N
62	20240722	120512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9780	-140	5	-1.41	143379580	14553	57.16	10000	10000	9780	12890	6950	9920	9852.24	17.40	-6156	10260	10090	9880	9710	9500	10175	9795	45	2970	500	6940	10	1	9048000	885	5.78	0.43	12	0.16	1693.00	22952.00	10310	20240716	-5.14	8250	20240419	18.55	10310	-5.14	20240716	8250	18.55	20240419	10310	-5.14	20240716	8250	18.55	20240419	2.30	N	049430	500	45 억	1574010	N	N	0	N	N
63	20240722	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9870	-50	5	-0.50	72954750	7380	28.98	10000	10000	9840	12890	6950	9920	9885.47	17.40	-3528	10260	10090	9880	9710	9500	10175	9795	45	2970	500	6940	10	1	9048000	893	5.83	0.43	12	0.08	1693.00	22952.00	10310	20240716	-4.27	8250	20240419	19.64	10310	-4.27	20240716	8250	19.64	20240419	10310	-4.27	20240716	8250	19.64	20240419	2.30	N	049430	500	45 억	1574010	N	N	0	N	N
64	20240722	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9850	-70	5	-0.71	62618040	6334	24.88	10000	10000	9840	12890	6950	9920	9886.02	17.40	-3102	10260	10090	9880	9710	9500	10175	9795	45	2970	500	6940	10	1	9048000	891	5.82	0.43	12	0.07	1693.00	22952.00	10310	20240716	-4.46	8250	20240419	19.39	10310	-4.46	20240716	8250	19.39	20240419	10310	-4.46	20240716	8250	19.39	20240419	2.30	N	049430	500	45 억	1574010	N	N	0	N	N
65	20240722	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9930	10	2	0.10	14859050	1497	5.88	10000	10000	9900	12890	6950	9920	9925.89	17.40	-1196	10260	10090	9880	9710	9500	10175	9795	45	2970	500	6940	10	1	9048000	898	5.87	0.43	12	0.02	1693.00	22952.00	10310	20240716	-3.69	8250	20240419	20.36	10310	-3.69	20240716	8250	20.36	20240419	10310	-3.69	20240716	8250	20.36	20240419	2.30	N	049430	500	45 억	1574010	N	N	0	N	N
66	20240719	160501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9920	180	2	1.85	250264040	25430	56.08	9750	10050	9670	12660	6820	9740	9841.29	17.43	-2997	10013	9876	9693	9556	9373	9785	9465	45	2920	500	6810	10	1	9048000	898	5.86	0.43	12	0.28	1693.00	22952.00	10310	20240716	-3.78	8250	20240419	20.24	10310	-3.78	20240716	8250	20.24	20240419	10310	-3.78	20240716	8250	20.24	20240419	2.33	N	049430	500	45 억	1577008	N	N	0	N	N
67	20240719	150505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9850	110	2	1.13	233776060	23761	52.40	9750	10050	9670	12660	6820	9740	9838.65	17.43	-3201	10013	9876	9693	9556	9373	9785	9465	45	2920	500	6810	10	1	9048000	891	5.82	0.43	12	0.26	1693.00	22952.00	10310	20240716	-4.46	8250	20240419	19.39	10310	-4.46	20240716	8250	19.39	20240419	10310	-4.46	20240716	8250	19.39	20240419	2.33	N	049430	500	45 억	1577008	N	N	0	N	N
68	20240719	140509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9820	80	2	0.82	182643120	18555	40.92	9750	10050	9670	12660	6820	9740	9843.34	17.43	-4119	10013	9876	9693	9556	9373	9785	9465	45	2920	500	6810	10	1	9048000	889	5.80	0.43	12	0.21	1693.00	22952.00	10310	20240716	-4.75	8250	20240419	19.03	10310	-4.75	20240716	8250	19.03	20240419	10310	-4.75	20240716	8250	19.03	20240419	2.33	N	049430	500	45 억	1577008	N	N	0	N	N
69	20240719	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9800	60	2	0.62	163654340	16620	36.65	9750	10050	9670	12660	6820	9740	9846.83	17.43	-3438	10013	9876	9693	9556	9373	9785	9465	45	2920	500	6810	10	1	9048000	887	5.79	0.43	12	0.18	1693.00	22952.00	10310	20240716	-4.95	8250	20240419	18.79	10310	-4.95	20240716	8250	18.79	20240419	10310	-4.95	20240716	8250	18.79	20240419	2.33	N	049430	500	45 억	1577008	N	N	0	N	N
70	20240719	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9840	100	2	1.03	131644620	13361	29.47	9750	10050	9670	12660	6820	9740	9852.90	17.43	-2839	10013	9876	9693	9556	9373	9785	9465	45	2920	500	6810	10	1	9048000	890	5.81	0.43	12	0.15	1693.00	22952.00	10310	20240716	-4.56	8250	20240419	19.27	10310	-4.56	20240716	8250	19.27	20240419	10310	-4.56	20240716	8250	19.27	20240419	2.33	N	049430	500	45 억	1577008	N	N	0	N	N
71	20240719	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9900	160	2	1.64	119168150	12095	26.67	9750	10050	9670	12660	6820	9740	9852.68	17.43	-2721	10013	9876	9693	9556	9373	9785	9465	45	2920	500	6810	10	1	9048000	896	5.85	0.43	12	0.13	1693.00	22952.00	10310	20240716	-3.98	8250	20240419	20.00	10310	-3.98	20240716	8250	20.00	20240419	10310	-3.98	20240716	8250	20.00	20240419	2.33	N	049430	500	45 억	1577008	N	N	0	N	N
72	20240719	100424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9800	60	2	0.62	37151830	3809	8.40	9750	9840	9670	12660	6820	9740	9753.70	17.43	-679	10013	9876	9693	9556	9373	9785	9465	45	2920	500	6810	10	1	9048000	887	5.79	0.43	12	0.04	1693.00	22952.00	10310	20240716	-4.95	8250	20240419	18.79	10310	-4.95	20240716	8250	18.79	20240419	10310	-4.95	20240716	8250	18.79	20240419	2.33	N	049430	500	45 억	1577008	N	N	0	N	N
73	20240719	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9700	-40	5	-0.41	7293050	750	1.65	9750	9750	9700	12660	6820	9740	9724.07	17.43	-6	10013	9876	9693	9556	9373	9785	9465	45	2920	500	6810	10	1	9048000	878	5.73	0.42	12	0.01	1693.00	22952.00	10310	20240716	-5.92	8250	20240419	17.58	10310	-5.92	20240716	8250	17.58	20240419	10310	-5.92	20240716	8250	17.58	20240419	2.33	N	049430	500	45 억	1577008	N	N	0	N	N
74	20240718	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9740	-190	5	-1.91	439498060	45301	94.24	9830	9830	9510	12900	6960	9930	9701.73	17.29	12288	10196	10062	9916	9782	9636	10070	9790	45	2970	500	6950	10	1	9048000	881	5.75	0.42	12	0.50	1693.00	22952.00	10310	20240716	-5.53	8250	20240419	18.06	10310	-5.53	20240716	8250	18.06	20240419	10310	-5.53	20240716	8250	18.06	20240419	2.13	N	049430	500	45 억	1564721	N	N	0	N	N
75	20240718	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9770	-160	5	-1.61	418134240	43105	89.68	9830	9830	9510	12900	6960	9930	9700.37	17.29	12374	10196	10062	9916	9782	9636	10070	9790	45	2970	500	6950	10	1	9048000	884	5.77	0.43	12	0.48	1693.00	22952.00	10310	20240716	-5.24	8250	20240419	18.42	10310	-5.24	20240716	8250	18.42	20240419	10310	-5.24	20240716	8250	18.42	20240419	2.13	N	049430	500	45 억	1564721	N	N	0	N	N
76	20240718	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9710	-220	5	-2.22	366919930	37830	78.70	9830	9830	9510	12900	6960	9930	9699.18	17.29	10737	10196	10062	9916	9782	9636	10070	9790	45	2970	500	6950	10	1	9048000	879	5.74	0.42	12	0.42	1693.00	22952.00	10310	20240716	-5.82	8250	20240419	17.70	10310	-5.82	20240716	8250	17.70	20240419	10310	-5.82	20240716	8250	17.70	20240419	2.13	N	049430	500	45 억	1564721	N	N	0	N	N
77	20240718	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9790	-140	5	-1.41	306527990	31624	65.79	9830	9830	9510	12900	6960	9930	9692.89	17.29	8574	10196	10062	9916	9782	9636	10070	9790	45	2970	500	6950	10	1	9048000	886	5.78	0.43	12	0.35	1693.00	22952.00	10310	20240716	-5.04	8250	20240419	18.67	10310	-5.04	20240716	8250	18.67	20240419	10310	-5.04	20240716	8250	18.67	20240419	2.13	N	049430	500	45 억	1564721	N	N	0	N	N
78	20240718	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9690	-240	5	-2.42	270681530	27939	58.12	9830	9830	9510	12900	6960	9930	9688.30	17.29	7394	10196	10062	9916	9782	9636	10070	9790	45	2970	500	6950	10	1	9048000	877	5.72	0.42	12	0.31	1693.00	22952.00	10310	20240716	-6.01	8250	20240419	17.45	10310	-6.01	20240716	8250	17.45	20240419	10310	-6.01	20240716	8250	17.45	20240419	2.13	N	049430	500	45 억	1564721	N	N	0	N	N
79	20240718	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9680	-250	5	-2.52	182153360	18791	39.09	9830	9830	9510	12900	6960	9930	9693.65	17.29	4799	10196	10062	9916	9782	9636	10070	9790	45	2970	500	6950	10	1	9048000	876	5.72	0.42	12	0.21	1693.00	22952.00	10310	20240716	-6.11	8250	20240419	17.33	10310	-6.11	20240716	8250	17.33	20240419	10310	-6.11	20240716	8250	17.33	20240419	2.13	N	049430	500	45 억	1564721	N	N	0	N	N
80	20240718	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9730	-200	5	-2.01	144825750	14943	31.09	9830	9830	9510	12900	6960	9930	9691.88	17.29	4577	10196	10062	9916	9782	9636	10070	9790	45	2970	500	6950	10	1	9048000	880	5.75	0.42	12	0.17	1693.00	22952.00	10310	20240716	-5.63	8250	20240419	17.94	10310	-5.63	20240716	8250	17.94	20240419	10310	-5.63	20240716	8250	17.94	20240419	2.13	N	049430	500	45 억	1564721	N	N	0	N	N
81	20240718	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9680	-250	5	-2.52	29493800	3049	6.34	9830	9830	9510	12900	6960	9930	9673.27	17.29	87	10196	10062	9916	9782	9636	10070	9790	45	2970	500	6950	10	1	9048000	876	5.72	0.42	12	0.03	1693.00	22952.00	10310	20240716	-6.11	8250	20240419	17.33	10310	-6.11	20240716	8250	17.33	20240419	10310	-6.11	20240716	8250	17.33	20240419	2.13	N	049430	500	45 억	1564721	N	N	0	N	N
82	20240717	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9930	0	3	0.00	470707590	47524	42.20	9930	10050	9770	12900	6960	9930	9904.52	17.38	-8250	10523	10226	10013	9716	9503	10120	9610	45	2970	500	6950	10	1	9048000	898	5.87	0.43	12	0.53	1693.00	22952.00	10310	20240716	-3.69	8250	20240419	20.36	10310	-3.69	20240716	8250	20.36	20240419	10310	-3.69	20240716	8250	20.36	20240419	1.83	N	049430	500	45 억	1572960	N	N	0	N	N
83	20240717	150525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9950	20	2	0.20	417674140	42149	37.43	9930	10050	9770	12900	6960	9930	9909.47	17.38	-7630	10523	10226	10013	9716	9503	10120	9610	45	2970	500	6950	10	1	9048000	900	5.88	0.43	12	0.47	1693.00	22952.00	10310	20240716	-3.49	8250	20240419	20.61	10310	-3.49	20240716	8250	20.61	20240419	10310	-3.49	20240716	8250	20.61	20240419	1.83	N	049430	500	45 억	1572960	N	N	0	N	N
84	20240717	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9940	10	2	0.10	378850540	38241	33.96	9930	10050	9770	12900	6960	9930	9906.92	17.38	-5715	10523	10226	10013	9716	9503	10120	9610	45	2970	500	6950	10	1	9048000	899	5.87	0.43	12	0.42	1693.00	22952.00	10310	20240716	-3.59	8250	20240419	20.48	10310	-3.59	20240716	8250	20.48	20240419	10310	-3.59	20240716	8250	20.48	20240419	1.83	N	049430	500	45 억	1572960	N	N	0	N	N
85	20240717	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9980	50	2	0.50	370707960	37420	33.23	9930	10050	9770	12900	6960	9930	9906.68	17.38	-5721	10523	10226	10013	9716	9503	10120	9610	45	2970	500	6950	10	1	9048000	903	5.89	0.43	12	0.41	1693.00	22952.00	10310	20240716	-3.20	8250	20240419	20.97	10310	-3.20	20240716	8250	20.97	20240419	10310	-3.20	20240716	8250	20.97	20240419	1.83	N	049430	500	45 억	1572960	N	N	0	N	N
86	20240717	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9930	0	3	0.00	311193570	31435	27.91	9930	10050	9770	12900	6960	9930	9899.59	17.38	-7194	10523	10226	10013	9716	9503	10120	9610	45	2970	500	6950	10	1	9048000	898	5.87	0.43	12	0.35	1693.00	22952.00	10310	20240716	-3.69	8250	20240419	20.36	10310	-3.69	20240716	8250	20.36	20240419	10310	-3.69	20240716	8250	20.36	20240419	1.83	N	049430	500	45 억	1572960	N	N	0	N	N
87	20240717	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9970	40	2	0.40	217308670	22047	19.58	9930	10000	9770	12900	6960	9930	9856.61	17.38	-3320	10523	10226	10013	9716	9503	10120	9610	45	2970	500	6950	10	1	9048000	902	5.89	0.43	12	0.24	1693.00	22952.00	10310	20240716	-3.30	8250	20240419	20.85	10310	-3.30	20240716	8250	20.85	20240419	10310	-3.30	20240716	8250	20.85	20240419	1.83	N	049430	500	45 억	1572960	N	N	0	N	N
88	20240717	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9890	-40	5	-0.40	137526910	13961	12.40	9930	10000	9770	12900	6960	9930	9850.79	17.38	-4104	10523	10226	10013	9716	9503	10120	9610	45	2970	500	6950	10	1	9048000	895	5.84	0.43	12	0.15	1693.00	22952.00	10310	20240716	-4.07	8250	20240419	19.88	10310	-4.07	20240716	8250	19.88	20240419	10310	-4.07	20240716	8250	19.88	20240419	1.83	N	049430	500	45 억	1572960	N	N	0	N	N
89	20240717	090425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9800	-130	5	-1.31	55588360	5625	5.00	9930	9930	9800	12900	6960	9930	9882.38	17.38	-3253	10523	10226	10013	9716	9503	10120	9610	45	2970	500	6950	10	1	9048000	887	5.79	0.43	12	0.06	1693.00	22952.00	10310	20240716	-4.95	8250	20240419	18.79	10310	-4.95	20240716	8250	18.79	20240419	10310	-4.95	20240716	8250	18.79	20240419	1.83	N	049430	500	45 억	1572960	N	N	0	N	N
90	20240716	160523	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	9930	-250	5	-2.46	1120971360	112148	51.28	10130	10310	9800	13230	7130	10180	9995.52	17.48	-4137	10593	10386	9973	9766	9353	10490	9870	45	3050	500	7120	10	1	9048000	898	5.87	0.43	12	1.24	1693.00	22952.00	10310	20240716	-3.69	8250	20240419	20.36	10310	-3.69	20240716	8250	20.36	20240419	10310	-3.69	20240716	8250	20.36	20240419	1.74	N	049430	500	45 억	1581434	N	N	0	N	N
91	20240716	150528	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	9840	-340	5	-3.34	1063179380	106270	48.59	10130	10310	9800	13230	7130	10180	10004.51	17.48	-5264	10593	10386	9973	9766	9353	10490	9870	45	3050	500	7120	10	1	9048000	890	5.81	0.43	12	1.17	1693.00	22952.00	10310	20240716	-4.56	8250	20240419	19.27	10310	-4.56	20240716	8250	19.27	20240419	10310	-4.56	20240716	8250	19.27	20240419	1.74	N	049430	500	45 억	1581434	N	N	0	N	N
92	20240716	140526	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10010	-170	5	-1.67	1020848220	101993	46.63	10130	10310	9800	13230	7130	10180	10009.00	17.48	-3966	10593	10386	9973	9766	9353	10490	9870	45	3050	500	7120	10	1	9048000	906	5.91	0.44	12	1.13	1693.00	22952.00	10310	20240716	-2.91	8250	20240419	21.33	10310	-2.91	20240716	8250	21.33	20240419	10310	-2.91	20240716	8250	21.33	20240419	1.74	N	049430	500	45 억	1581434	N	N	0	N	N
93	20240716	130527	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	9840	-340	5	-3.34	907260040	90521	41.39	10130	10310	9800	13230	7130	10180	10022.65	17.48	-711	10593	10386	9973	9766	9353	10490	9870	45	3050	500	7120	10	1	9048000	890	5.81	0.43	12	1.00	1693.00	22952.00	10310	20240716	-4.56	8250	20240419	19.27	10310	-4.56	20240716	8250	19.27	20240419	10310	-4.56	20240716	8250	19.27	20240419	1.74	N	049430	500	45 억	1581434	N	N	0	N	N
94	20240716	120525	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	9860	-320	5	-3.14	882397320	88000	40.24	10130	10310	9800	13230	7130	10180	10027.24	17.48	-111	10593	10386	9973	9766	9353	10490	9870	45	3050	500	7120	10	1	9048000	892	5.82	0.43	12	0.97	1693.00	22952.00	10310	20240716	-4.36	8250	20240419	19.52	10310	-4.36	20240716	8250	19.52	20240419	10310	-4.36	20240716	8250	19.52	20240419	1.74	N	049430	500	45 억	1581434	N	N	0	N	N
95	20240716	110525	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	9890	-290	5	-2.85	764852770	76092	34.79	10130	10310	9880	13230	7130	10180	10051.68	17.48	-1048	10593	10386	9973	9766	9353	10490	9870	45	3050	500	7120	10	1	9048000	895	5.84	0.43	12	0.84	1693.00	22952.00	10310	20240716	-4.07	8250	20240419	19.88	10310	-4.07	20240716	8250	19.88	20240419	10310	-4.07	20240716	8250	19.88	20240419	1.74	N	049430	500	45 억	1581434	N	N	0	N	N
96	20240716	100526	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10010	-170	5	-1.67	538118130	53349	24.39	10130	10310	9970	13230	7130	10180	10086.75	17.48	1594	10593	10386	9973	9766	9353	10490	9870	45	3050	500	7120	10	1	9048000	906	5.91	0.44	12	0.59	1693.00	22952.00	10310	20240716	-2.91	8250	20240419	21.33	10310	-2.91	20240716	8250	21.33	20240419	10310	-2.91	20240716	8250	21.33	20240419	1.74	N	049430	500	45 억	1581434	N	N	0	N	N
97	20240716	090523	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10130	-50	5	-0.49	192354000	18918	8.65	10130	10310	10050	13230	7130	10180	10167.78	17.48	-2479	10593	10386	9973	9766	9353	10490	9870	45	3050	500	7120	10	1	9048000	917	5.98	0.44	12	0.21	1693.00	22952.00	10310	20240716	-1.75	8250	20240419	22.79	10310	-1.75	20240716	8250	22.79	20240419	10310	-1.75	20240716	8250	22.79	20240419	1.74	N	049430	500	45 억	1581434	N	N	0	N	N
98	20240715	160517	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10180	620	2	6.49	1877459020	188979	334.47	9660	10180	9560	12420	6700	9560	9934.64	17.33	14304	9793	9676	9443	9326	9093	9735	9385	45	2860	500	6690	10	1	9048000	921	6.01	0.44	12	2.09	1693.00	22952.00	10180	20240715	0.00	8250	20240419	23.39	10180	0.00	20240715	8250	23.39	20240419	10180	0.00	20240715	8250	23.39	20240419	1.67	N	049430	500	45 억	1567613	N	N	0	N	N
99	20240715	150520	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	9950	390	2	4.08	1695408810	170974	302.60	9660	10150	9560	12420	6700	9560	9916.18	17.33	11585	9793	9676	9443	9326	9093	9735	9385	45	2860	500	6690	10	1	9048000	900	5.88	0.43	12	1.89	1693.00	22952.00	10150	20240715	-1.97	8250	20240419	20.61	10150	-1.97	20240715	8250	20.61	20240419	10150	-1.97	20240715	8250	20.61	20240419	1.67	N	049430	500	45 억	1567613	N	N	0	N	N
100	20240715	140520	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10000	440	2	4.60	1575659860	158925	281.28	9660	10150	9560	12420	6700	9560	9914.49	17.33	11011	9793	9676	9443	9326	9093	9735	9385	45	2860	500	6690	10	1	9048000	905	5.91	0.44	12	1.76	1693.00	22952.00	10150	20240715	-1.48	8250	20240419	21.21	10150	-1.48	20240715	8250	21.21	20240419	10150	-1.48	20240715	8250	21.21	20240419	1.67	N	049430	500	45 억	1567613	N	N	0	N	N
101	20240715	130520	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	9920	360	2	3.77	1432542900	144552	255.84	9660	10150	9560	12420	6700	9560	9910.23	17.33	9900	9793	9676	9443	9326	9093	9735	9385	45	2860	500	6690	10	1	9048000	898	5.86	0.43	12	1.60	1693.00	22952.00	10150	20240715	-2.27	8250	20240419	20.24	10150	-2.27	20240715	8250	20.24	20240419	10150	-2.27	20240715	8250	20.24	20240419	1.67	N	049430	500	45 억	1567613	N	N	0	N	N
102	20240715	120520	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	9970	410	2	4.29	1386624480	139932	247.66	9660	10150	9560	12420	6700	9560	9909.27	17.33	10694	9793	9676	9443	9326	9093	9735	9385	45	2860	500	6690	10	1	9048000	902	5.89	0.43	12	1.55	1693.00	22952.00	10150	20240715	-1.77	8250	20240419	20.85	10150	-1.77	20240715	8250	20.85	20240419	10150	-1.77	20240715	8250	20.85	20240419	1.67	N	049430	500	45 억	1567613	N	N	0	N	N
103	20240715	110520	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	9990	430	2	4.50	1295254840	130796	231.49	9660	10150	9560	12420	6700	9560	9902.86	17.33	9275	9793	9676	9443	9326	9093	9735	9385	45	2860	500	6690	10	1	9048000	904	5.90	0.44	12	1.45	1693.00	22952.00	10150	20240715	-1.58	8250	20240419	21.09	10150	-1.58	20240715	8250	21.09	20240419	10150	-1.58	20240715	8250	21.09	20240419	1.67	N	049430	500	45 억	1567613	N	N	0	N	N
104	20240715	100520	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	9920	360	2	3.77	964809280	97936	173.33	9660	10050	9560	12420	6700	9560	9851.43	17.33	9300	9793	9676	9443	9326	9093	9735	9385	45	2860	500	6690	10	1	9048000	898	5.86	0.43	12	1.08	1693.00	22952.00	10050	20240715	-1.29	8250	20240419	20.24	10050	-1.29	20240715	8250	20.24	20240419	10050	-1.29	20240715	8250	20.24	20240419	1.67	N	049430	500	45 억	1567613	N	N	0	N	N
105	20240715	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9770	210	2	2.20	172739810	17819	31.54	9660	9790	9560	12420	6700	9560	9694.14	17.33	3803	9793	9676	9443	9326	9093	9735	9385	45	2860	500	6690	10	1	9048000	884	5.77	0.43	12	0.20	1693.00	22952.00	9840	20240122	-0.71	8250	20240419	18.42	9840	-0.71	20240122	8250	18.42	20240419	9840	-0.71	20240122	8250	18.42	20240419	1.67	N	049430	500	45 억	1567613	N	N	0	N	N
106	20240712	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9560	370	2	4.03	504634920	53561	132.83	9250	9560	9210	11940	6440	9190	9420.56	17.27	4686	9490	9340	9200	9050	8910	9415	9125	45	2750	500	6430	10	1	9048000	865	5.65	0.42	12	0.59	1693.00	22952.00	9840	20240122	-2.85	8250	20240419	15.88	9840	-2.85	20240122	8250	15.88	20240419	9840	-2.85	20240122	8250	15.88	20240419	1.61	N	049430	500	45 억	1562914	N	N	0	N	N
107	20240712	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9430	240	2	2.61	317838510	33925	84.13	9250	9500	9210	11940	6440	9190	9368.86	17.27	4494	9490	9340	9200	9050	8910	9415	9125	45	2750	500	6430	10	1	9048000	853	5.57	0.41	12	0.37	1693.00	22952.00	9840	20240122	-4.17	8250	20240419	14.30	9840	-4.17	20240122	8250	14.30	20240419	9840	-4.17	20240122	8250	14.30	20240419	1.61	N	049430	500	45 억	1562914	N	N	0	N	N
108	20240712	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9390	200	2	2.18	298312080	31843	78.97	9250	9500	9210	11940	6440	9190	9368.22	17.27	3763	9490	9340	9200	9050	8910	9415	9125	45	2750	500	6430	10	1	9048000	850	5.55	0.41	12	0.35	1693.00	22952.00	9840	20240122	-4.57	8250	20240419	13.82	9840	-4.57	20240122	8250	13.82	20240419	9840	-4.57	20240122	8250	13.82	20240419	1.61	N	049430	500	45 억	1562914	N	N	0	N	N
109	20240712	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9320	130	2	1.41	265328740	28318	70.23	9250	9500	9210	11940	6440	9190	9369.61	17.27	4065	9490	9340	9200	9050	8910	9415	9125	45	2750	500	6430	10	1	9048000	843	5.51	0.41	12	0.31	1693.00	22952.00	9840	20240122	-5.28	8250	20240419	12.97	9840	-5.28	20240122	8250	12.97	20240419	9840	-5.28	20240122	8250	12.97	20240419	1.61	N	049430	500	45 억	1562914	N	N	0	N	N
110	20240712	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9420	230	2	2.50	214053050	22867	56.71	9250	9500	9210	11940	6440	9190	9360.78	17.27	4439	9490	9340	9200	9050	8910	9415	9125	45	2750	500	6430	10	1	9048000	852	5.56	0.41	12	0.25	1693.00	22952.00	9840	20240122	-4.27	8250	20240419	14.18	9840	-4.27	20240122	8250	14.18	20240419	9840	-4.27	20240122	8250	14.18	20240419	1.61	N	049430	500	45 억	1562914	N	N	0	N	N
111	20240712	110516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9370	180	2	1.96	90808140	9777	24.25	9250	9370	9210	11940	6440	9190	9287.93	17.27	3864	9490	9340	9200	9050	8910	9415	9125	45	2750	500	6430	10	1	9048000	848	5.53	0.41	12	0.11	1693.00	22952.00	9840	20240122	-4.78	8250	20240419	13.58	9840	-4.78	20240122	8250	13.58	20240419	9840	-4.78	20240122	8250	13.58	20240419	1.61	N	049430	500	45 억	1562914	N	N	0	N	N
112	20240712	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9240	50	2	0.54	44032380	4742	11.76	9250	9330	9210	11940	6440	9190	9285.61	17.27	1233	9490	9340	9200	9050	8910	9415	9125	45	2750	500	6430	10	1	9048000	836	5.46	0.40	12	0.05	1693.00	22952.00	9840	20240122	-6.10	8250	20240419	12.00	9840	-6.10	20240122	8250	12.00	20240419	9840	-6.10	20240122	8250	12.00	20240419	1.61	N	049430	500	45 억	1562914	N	N	0	N	N
113	20240712	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	40	2	0.44	2070750	224	0.56	9250	9280	9230	11940	6440	9190	9244.42	17.27	0	9490	9340	9200	9050	8910	9415	9125	45	2750	500	6430	10	1	9048000	835	5.45	0.40	12	0.00	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.61	N	049430	500	45 억	1562914	N	N	0	N	N
114	20240711	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9190	40	2	0.44	371579800	40311	241.25	9150	9350	9060	11890	6410	9150	9217.83	17.31	3973	9336	9242	9126	9032	8916	9185	8975	45	2740	500	6400	10	1	9048000	832	5.43	0.40	12	0.45	1693.00	22952.00	9840	20240122	-6.61	8250	20240419	11.39	9840	-6.61	20240122	8250	11.39	20240419	9840	-6.61	20240122	8250	11.39	20240419	1.57	N	049430	500	45 억	1565816	N	N	1	N	N
115	20240711	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	80	2	0.87	349757810	37937	227.05	9150	9350	9060	11890	6410	9150	9219.44	17.31	4126	9336	9242	9126	9032	8916	9185	8975	45	2740	500	6400	10	1	9048000	835	5.45	0.40	12	0.42	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.57	N	049430	500	45 억	1565816	N	N	1	N	N
116	20240711	140518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9200	50	2	0.55	341962410	37091	221.98	9150	9350	9060	11890	6410	9150	9219.55	17.31	3890	9336	9242	9126	9032	8916	9185	8975	45	2740	500	6400	10	1	9048000	832	5.43	0.40	12	0.41	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.57	N	049430	500	45 억	1565816	N	N	1	N	N
117	20240711	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9240	90	2	0.98	324365680	35178	210.53	9150	9350	9060	11890	6410	9150	9220.70	17.31	2976	9336	9242	9126	9032	8916	9185	8975	45	2740	500	6400	10	1	9048000	836	5.46	0.40	12	0.39	1693.00	22952.00	9840	20240122	-6.10	8250	20240419	12.00	9840	-6.10	20240122	8250	12.00	20240419	9840	-6.10	20240122	8250	12.00	20240419	1.57	N	049430	500	45 억	1565816	N	N	1	N	N
118	20240711	120516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9240	90	2	0.98	158009220	17192	102.89	9150	9290	9060	11890	6410	9150	9190.86	17.31	-82	9336	9242	9126	9032	8916	9185	8975	45	2740	500	6400	10	1	9048000	836	5.46	0.40	12	0.19	1693.00	22952.00	9840	20240122	-6.10	8250	20240419	12.00	9840	-6.10	20240122	8250	12.00	20240419	9840	-6.10	20240122	8250	12.00	20240419	1.57	N	049430	500	45 억	1565816	N	N	1	N	N
119	20240711	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9160	10	2	0.11	50884890	5578	33.38	9150	9160	9060	11890	6410	9150	9122.43	17.31	-461	9336	9242	9126	9032	8916	9185	8975	45	2740	500	6400	10	1	9048000	829	5.41	0.40	12	0.06	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.57	N	049430	500	45 억	1565816	N	N	1	N	N
120	20240711	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9120	-30	5	-0.33	20284810	2232	13.36	9150	9150	9060	11890	6410	9150	9088.18	17.31	-152	9336	9242	9126	9032	8916	9185	8975	45	2740	500	6400	10	1	9048000	825	5.39	0.40	12	0.02	1693.00	22952.00	9840	20240122	-7.32	8250	20240419	10.55	9840	-7.32	20240122	8250	10.55	20240419	9840	-7.32	20240122	8250	10.55	20240419	1.57	N	049430	500	45 억	1565816	N	N	1	N	N
121	20240711	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	0	3	0.00	292770	32	0.19	9150	9150	9130	11890	6410	9150	9149.06	17.31	-3	9336	9242	9126	9032	8916	9185	8975	45	2740	500	6400	10	1	9048000	828	5.40	0.40	12	0.00	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.57	N	049430	500	45 억	1565816	N	N	1	N	N
122	20240710	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	10	2	0.11	151475460	16709	59.46	9220	9220	9010	11880	6400	9140	9065.50	17.32	-1146	9313	9226	9153	9066	8993	9270	9110	45	2740	500	6390	10	1	9048000	828	5.40	0.40	12	0.18	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.57	N	049430	500	45 억	1566962	N	N	1	N	N
123	20240710	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9160	20	2	0.22	140971710	15552	55.35	9220	9220	9010	11880	6400	9140	9064.54	17.32	-1130	9313	9226	9153	9066	8993	9270	9110	45	2740	500	6390	10	1	9048000	829	5.41	0.40	12	0.17	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.57	N	049430	500	45 억	1566962	N	N	1	N	N
124	20240710	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9070	-70	5	-0.77	73200670	8091	28.79	9220	9220	9010	11880	6400	9140	9047.17	17.32	-605	9313	9226	9153	9066	8993	9270	9110	45	2740	500	6390	10	1	9048000	821	5.36	0.40	12	0.09	1693.00	22952.00	9840	20240122	-7.83	8250	20240419	9.94	9840	-7.83	20240122	8250	9.94	20240419	9840	-7.83	20240122	8250	9.94	20240419	1.57	N	049430	500	45 억	1566962	N	N	1	N	N
125	20240710	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9040	-100	5	-1.09	52620730	5821	20.72	9220	9220	9010	11880	6400	9140	9039.81	17.32	-525	9313	9226	9153	9066	8993	9270	9110	45	2740	500	6390	10	1	9048000	818	5.34	0.39	12	0.06	1693.00	22952.00	9840	20240122	-8.13	8250	20240419	9.58	9840	-8.13	20240122	8250	9.58	20240419	9840	-8.13	20240122	8250	9.58	20240419	1.57	N	049430	500	45 억	1566962	N	N	1	N	N
126	20240710	120514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9070	-70	5	-0.77	45247390	5006	17.81	9220	9220	9010	11880	6400	9140	9038.63	17.32	-525	9313	9226	9153	9066	8993	9270	9110	45	2740	500	6390	10	1	9048000	821	5.36	0.40	12	0.06	1693.00	22952.00	9840	20240122	-7.83	8250	20240419	9.94	9840	-7.83	20240122	8250	9.94	20240419	9840	-7.83	20240122	8250	9.94	20240419	1.57	N	049430	500	45 억	1566962	N	N	1	N	N
127	20240710	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9020	-120	5	-1.31	42545110	4708	16.75	9220	9220	9010	11880	6400	9140	9036.77	17.32	-381	9313	9226	9153	9066	8993	9270	9110	45	2740	500	6390	10	1	9048000	816	5.33	0.39	12	0.05	1693.00	22952.00	9840	20240122	-8.33	8250	20240419	9.33	9840	-8.33	20240122	8250	9.33	20240419	9840	-8.33	20240122	8250	9.33	20240419	1.57	N	049430	500	45 억	1566962	N	N	1	N	N
128	20240710	100511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9040	-100	5	-1.09	16455910	1816	6.46	9220	9220	9040	11880	6400	9140	9061.62	17.32	311	9313	9226	9153	9066	8993	9270	9110	45	2740	500	6390	10	1	9048000	818	5.34	0.39	12	0.02	1693.00	22952.00	9840	20240122	-8.13	8250	20240419	9.58	9840	-8.13	20240122	8250	9.58	20240419	9840	-8.13	20240122	8250	9.58	20240419	1.57	N	049430	500	45 억	1566962	N	N	1	N	N
129	20240710	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	10	2	0.11	220060	24	0.09	9220	9220	9150	11880	6400	9140	9169.17	17.32	-21	9313	9226	9153	9066	8993	9270	9110	45	2740	500	6390	10	1	9048000	828	5.40	0.40	12	0.00	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.57	N	049430	500	45 억	1566962	N	N	1	N	N
130	20240709	160513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9140	10	2	0.11	257753060	28097	306.57	9120	9240	9080	11860	6400	9130	9173.69	17.38	2912	9330	9230	9120	9020	8910	9175	8965	45	2730	500	6390	10	1	9048000	827	5.40	0.40	12	0.31	1693.00	22952.00	9840	20240122	-7.11	8250	20240419	10.79	9840	-7.11	20240122	8250	10.79	20240419	9840	-7.11	20240122	8250	10.79	20240419	1.59	N	049430	500	45 억	1572163	N	N	1	N	N
131	20240709	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	0	3	0.00	253332010	27612	301.28	9120	9240	9080	11860	6400	9130	9174.71	17.38	2893	9330	9230	9120	9020	8910	9175	8965	45	2730	500	6390	10	1	9048000	826	5.39	0.40	12	0.31	1693.00	22952.00	9840	20240122	-7.22	8250	20240419	10.67	9840	-7.22	20240122	8250	10.67	20240419	9840	-7.22	20240122	8250	10.67	20240419	1.59	N	049430	500	45 억	1572163	N	N	2	N	N
132	20240709	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9120	-10	5	-0.11	235998880	25707	280.49	9120	9240	9090	11860	6400	9130	9180.34	17.38	2437	9330	9230	9120	9020	8910	9175	8965	45	2730	500	6390	10	1	9048000	825	5.39	0.40	12	0.28	1693.00	22952.00	9840	20240122	-7.32	8250	20240419	10.55	9840	-7.32	20240122	8250	10.55	20240419	9840	-7.32	20240122	8250	10.55	20240419	1.59	N	049430	500	45 억	1572163	N	N	2	N	N
133	20240709	130515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9090	-40	5	-0.44	235041520	25602	279.35	9120	9240	9090	11860	6400	9130	9180.59	17.38	2483	9330	9230	9120	9020	8910	9175	8965	45	2730	500	6390	10	1	9048000	822	5.37	0.40	12	0.28	1693.00	22952.00	9840	20240122	-7.62	8250	20240419	10.18	9840	-7.62	20240122	8250	10.18	20240419	9840	-7.62	20240122	8250	10.18	20240419	1.59	N	049430	500	45 억	1572163	N	N	2	N	N
134	20240709	120516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9160	30	2	0.33	227483070	24773	270.30	9120	9240	9090	11860	6400	9130	9182.70	17.38	2017	9330	9230	9120	9020	8910	9175	8965	45	2730	500	6390	10	1	9048000	829	5.41	0.40	12	0.27	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.59	N	049430	500	45 억	1572163	N	N	2	N	N
135	20240709	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9210	80	2	0.88	223208830	24305	265.19	9120	9240	9090	11860	6400	9130	9183.66	17.38	1876	9330	9230	9120	9020	8910	9175	8965	45	2730	500	6390	10	1	9048000	833	5.44	0.40	12	0.27	1693.00	22952.00	9840	20240122	-6.40	8250	20240419	11.64	9840	-6.40	20240122	8250	11.64	20240419	9840	-6.40	20240122	8250	11.64	20240419	1.59	N	049430	500	45 억	1572163	N	N	2	N	N
136	20240709	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9240	110	2	1.20	109369530	11873	129.55	9120	9240	9120	11860	6400	9130	9211.62	17.38	1167	9330	9230	9120	9020	8910	9175	8965	45	2730	500	6390	10	1	9048000	836	5.46	0.40	12	0.13	1693.00	22952.00	9840	20240122	-6.10	8250	20240419	12.00	9840	-6.10	20240122	8250	12.00	20240419	9840	-6.10	20240122	8250	12.00	20240419	1.59	N	049430	500	45 억	1572163	N	N	2	N	N
137	20240709	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	0	3	0.00	2171060	238	2.60	9120	9130	9120	11860	6400	9130	9122.10	17.38	-18	9330	9230	9120	9020	8910	9175	8965	45	2730	500	6390	10	1	9048000	826	5.39	0.40	12	0.00	1693.00	22952.00	9840	20240122	-7.22	8250	20240419	10.67	9840	-7.22	20240122	8250	10.67	20240419	9840	-7.22	20240122	8250	10.67	20240419	1.59	N	049430	500	45 억	1572163	N	N	2	N	N
138	20240708	160510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	-20	5	-0.22	83653820	9165	173.22	9150	9220	9010	11890	6410	9150	9127.53	17.42	-3978	9230	9190	9130	9090	9030	9160	9060	45	2740	500	6400	10	1	9048000	826	5.39	0.40	12	0.10	1693.00	22952.00	9840	20240122	-7.22	8250	20240419	10.67	9840	-7.22	20240122	8250	10.67	20240419	9840	-7.22	20240122	8250	10.67	20240419	1.58	N	049430	500	45 억	1576076	N	N	2	N	N
139	20240708	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	-20	5	-0.22	77285780	8467	160.03	9150	9220	9010	11890	6410	9150	9127.88	17.42	-3642	9230	9190	9130	9090	9030	9160	9060	45	2740	500	6400	10	1	9048000	826	5.39	0.40	12	0.09	1693.00	22952.00	9840	20240122	-7.22	8250	20240419	10.67	9840	-7.22	20240122	8250	10.67	20240419	9840	-7.22	20240122	8250	10.67	20240419	1.58	N	049430	500	45 억	1576076	N	N	1	N	N
140	20240708	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	-20	5	-0.22	74135930	8122	153.51	9150	9220	9010	11890	6410	9150	9127.79	17.42	-3644	9230	9190	9130	9090	9030	9160	9060	45	2740	500	6400	10	1	9048000	826	5.39	0.40	12	0.09	1693.00	22952.00	9840	20240122	-7.22	8250	20240419	10.67	9840	-7.22	20240122	8250	10.67	20240419	9840	-7.22	20240122	8250	10.67	20240419	1.58	N	049430	500	45 억	1576076	N	N	1	N	N
141	20240708	130509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9140	-10	5	-0.11	69111310	7571	143.09	9150	9220	9010	11890	6410	9150	9128.43	17.42	-3663	9230	9190	9130	9090	9030	9160	9060	45	2740	500	6400	10	1	9048000	827	5.40	0.40	12	0.08	1693.00	22952.00	9840	20240122	-7.11	8250	20240419	10.79	9840	-7.11	20240122	8250	10.79	20240419	9840	-7.11	20240122	8250	10.79	20240419	1.58	N	049430	500	45 억	1576076	N	N	1	N	N
142	20240708	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	0	3	0.00	61621140	6752	127.61	9150	9220	9010	11890	6410	9150	9126.35	17.42	-3598	9230	9190	9130	9090	9030	9160	9060	45	2740	500	6400	10	1	9048000	828	5.40	0.40	12	0.07	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.58	N	049430	500	45 억	1576076	N	N	1	N	N
143	20240708	110509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9170	20	2	0.22	56399490	6181	116.82	9150	9220	9010	11890	6410	9150	9124.65	17.42	-3538	9230	9190	9130	9090	9030	9160	9060	45	2740	500	6400	10	1	9048000	830	5.42	0.40	12	0.07	1693.00	22952.00	9840	20240122	-6.81	8250	20240419	11.15	9840	-6.81	20240122	8250	11.15	20240419	9840	-6.81	20240122	8250	11.15	20240419	1.58	N	049430	500	45 억	1576076	N	N	1	N	N
144	20240708	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	-20	5	-0.22	27412140	3012	56.93	9150	9220	9010	11890	6410	9150	9100.98	17.42	-1112	9230	9190	9130	9090	9030	9160	9060	45	2740	500	6400	10	1	9048000	826	5.39	0.40	12	0.03	1693.00	22952.00	9840	20240122	-7.22	8250	20240419	10.67	9840	-7.22	20240122	8250	10.67	20240419	9840	-7.22	20240122	8250	10.67	20240419	1.58	N	049430	500	45 억	1576076	N	N	1	N	N
145	20240708	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9210	60	2	0.66	2853430	311	5.88	9150	9220	9150	11890	6410	9150	9175.02	17.42	-40	9230	9190	9130	9090	9030	9160	9060	45	2740	500	6400	10	1	9048000	833	5.44	0.40	12	0.00	1693.00	22952.00	9840	20240122	-6.40	8250	20240419	11.64	9840	-6.40	20240122	8250	11.64	20240419	9840	-6.40	20240122	8250	11.64	20240419	1.58	N	049430	500	45 억	1576076	N	N	1	N	N
146	20240705	160508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	-40	5	-0.44	48171860	5291	12.24	9170	9170	9070	11940	6440	9190	9104.49	17.43	-937	9276	9232	9166	9122	9056	9255	9145	45	2750	500	6430	10	1	9048000	828	5.40	0.40	12	0.06	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.61	N	049430	500	45 억	1577031	N	N	1	N	N
147	20240705	150510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	-60	5	-0.65	41871110	4601	10.65	9170	9170	9070	11940	6440	9190	9100.44	17.43	-570	9276	9232	9166	9122	9056	9255	9145	45	2750	500	6430	10	1	9048000	826	5.39	0.40	12	0.05	1693.00	22952.00	9840	20240122	-7.22	8250	20240419	10.67	9840	-7.22	20240122	8250	10.67	20240419	9840	-7.22	20240122	8250	10.67	20240419	1.61	N	049430	500	45 억	1577031	N	N	0	N	N
148	20240705	140510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9090	-100	5	-1.09	36365150	3995	9.24	9170	9170	9070	11940	6440	9190	9102.67	17.43	-585	9276	9232	9166	9122	9056	9255	9145	45	2750	500	6430	10	1	9048000	822	5.37	0.40	12	0.04	1693.00	22952.00	9840	20240122	-7.62	8250	20240419	10.18	9840	-7.62	20240122	8250	10.18	20240419	9840	-7.62	20240122	8250	10.18	20240419	1.61	N	049430	500	45 억	1577031	N	N	0	N	N
149	20240705	130509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	-60	5	-0.65	33338400	3662	8.47	9170	9170	9070	11940	6440	9190	9103.88	17.43	-647	9276	9232	9166	9122	9056	9255	9145	45	2750	500	6430	10	1	9048000	826	5.39	0.40	12	0.04	1693.00	22952.00	9840	20240122	-7.22	8250	20240419	10.67	9840	-7.22	20240122	8250	10.67	20240419	9840	-7.22	20240122	8250	10.67	20240419	1.61	N	049430	500	45 억	1577031	N	N	0	N	N
150	20240705	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9080	-110	5	-1.20	25536120	2804	6.49	9170	9170	9070	11940	6440	9190	9107.03	17.43	-647	9276	9232	9166	9122	9056	9255	9145	45	2750	500	6430	10	1	9048000	822	5.36	0.40	12	0.03	1693.00	22952.00	9840	20240122	-7.72	8250	20240419	10.06	9840	-7.72	20240122	8250	10.06	20240419	9840	-7.72	20240122	8250	10.06	20240419	1.61	N	049430	500	45 억	1577031	N	N	0	N	N
151	20240705	110508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9110	-80	5	-0.87	13175960	1444	3.34	9170	9170	9110	11940	6440	9190	9124.63	17.43	-490	9276	9232	9166	9122	9056	9255	9145	45	2750	500	6430	10	1	9048000	824	5.38	0.40	12	0.02	1693.00	22952.00	9840	20240122	-7.42	8250	20240419	10.42	9840	-7.42	20240122	8250	10.42	20240419	9840	-7.42	20240122	8250	10.42	20240419	1.61	N	049430	500	45 억	1577031	N	N	0	N	N
152	20240705	100508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9160	-30	5	-0.33	2367150	259	0.60	9170	9170	9120	11940	6440	9190	9139.58	17.43	-43	9276	9232	9166	9122	9056	9255	9145	45	2750	500	6430	10	1	9048000	829	5.41	0.40	12	0.00	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.61	N	049430	500	45 억	1577031	N	N	0	N	N
153	20240705	090509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9170	-20	5	-0.22	82530	9	0.02	9170	9170	9170	11940	6440	9190	9170.00	17.43	1	9276	9232	9166	9122	9056	9255	9145	45	2750	500	6430	10	1	9048000	830	5.42	0.40	12	0.00	1693.00	22952.00	9840	20240122	-6.81	8250	20240419	11.15	9840	-6.81	20240122	8250	11.15	20240419	9840	-6.81	20240122	8250	11.15	20240419	1.61	N	049430	500	45 억	1577031	N	N	0	N	N
154	20240704	160506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9190	-40	5	-0.43	395466160	43217	514.49	9160	9210	9100	11990	6470	9230	9150.55	17.43	-460	9350	9290	9220	9160	9090	9255	9125	45	2760	500	6460	10	1	9048000	832	5.43	0.40	12	0.48	1693.00	22952.00	9840	20240122	-6.61	8250	20240419	11.39	9840	-6.61	20240122	8250	11.39	20240419	9840	-6.61	20240122	8250	11.39	20240419	1.65	N	049430	500	45 억	1577494	N	N	0	N	N
155	20240704	150508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	-80	5	-0.87	376951370	41195	490.42	9160	9210	9100	11990	6470	9230	9150.42	17.43	-352	9350	9290	9220	9160	9090	9255	9125	45	2760	500	6460	10	1	9048000	828	5.40	0.40	12	0.46	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.65	N	049430	500	45 억	1577494	N	N	0	N	N
156	20240704	140508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9200	-30	5	-0.33	368351010	40256	479.24	9160	9210	9100	11990	6470	9230	9150.21	17.43	-492	9350	9290	9220	9160	9090	9255	9125	45	2760	500	6460	10	1	9048000	832	5.43	0.40	12	0.44	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.65	N	049430	500	45 억	1577494	N	N	0	N	N
157	20240704	130508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9140	-90	5	-0.98	367891010	40206	478.64	9160	9210	9100	11990	6470	9230	9150.15	17.43	-492	9350	9290	9220	9160	9090	9255	9125	45	2760	500	6460	10	1	9048000	827	5.40	0.40	12	0.44	1693.00	22952.00	9840	20240122	-7.11	8250	20240419	10.79	9840	-7.11	20240122	8250	10.79	20240419	9840	-7.11	20240122	8250	10.79	20240419	1.65	N	049430	500	45 억	1577494	N	N	0	N	N
158	20240704	120507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9200	-30	5	-0.33	361930780	39554	470.88	9160	9210	9100	11990	6470	9230	9150.30	17.43	-532	9350	9290	9220	9160	9090	9255	9125	45	2760	500	6460	10	1	9048000	832	5.43	0.40	12	0.44	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.65	N	049430	500	45 억	1577494	N	N	0	N	N
159	20240704	110507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9160	-70	5	-0.76	99805910	10911	129.89	9160	9210	9100	11990	6470	9230	9147.27	17.43	-864	9350	9290	9220	9160	9090	9255	9125	45	2760	500	6460	10	1	9048000	829	5.41	0.40	12	0.12	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.65	N	049430	500	45 억	1577494	N	N	0	N	N
160	20240704	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9200	-30	5	-0.33	37779430	4131	49.18	9160	9210	9100	11990	6470	9230	9145.35	17.43	-680	9350	9290	9220	9160	9090	9255	9125	45	2760	500	6460	10	1	9048000	832	5.43	0.40	12	0.05	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.65	N	049430	500	45 억	1577494	N	N	0	N	N
161	20240704	090507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	-80	5	-0.87	9267880	1012	12.05	9160	9200	9120	11990	6470	9230	9157.98	17.43	-299	9350	9290	9220	9160	9090	9255	9125	45	2760	500	6460	10	1	9048000	828	5.40	0.40	12	0.01	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.65	N	049430	500	45 억	1577494	N	N	0	N	N
162	20240703	160504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	-110	5	-1.18	77279960	8393	47.02	9280	9280	9150	12140	6540	9340	9207.67	17.47	-1811	9526	9432	9296	9202	9066	9365	9135	45	2800	500	6530	10	1	9048000	835	5.45	0.40	12	0.09	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.50	N	049430	500	45 억	1580296	N	N	1	N	N
163	20240703	150506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	-110	5	-1.18	55183570	5989	33.55	9280	9280	9150	12140	6540	9340	9214.15	17.47	-1494	9526	9432	9296	9202	9066	9365	9135	45	2800	500	6530	10	1	9048000	835	5.45	0.40	12	0.07	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.50	N	049430	500	45 억	1580296	N	N	1	N	N
164	20240703	140507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	-110	5	-1.18	48746490	5291	29.64	9280	9280	9150	12140	6540	9340	9213.10	17.47	-1477	9526	9432	9296	9202	9066	9365	9135	45	2800	500	6530	10	1	9048000	835	5.45	0.40	12	0.06	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.50	N	049430	500	45 억	1580296	N	N	1	N	N
165	20240703	130505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9180	-160	5	-1.71	44988910	4883	27.36	9280	9280	9150	12140	6540	9340	9213.37	17.47	-1339	9526	9432	9296	9202	9066	9365	9135	45	2800	500	6530	10	1	9048000	831	5.42	0.40	12	0.05	1693.00	22952.00	9840	20240122	-6.71	8250	20240419	11.27	9840	-6.71	20240122	8250	11.27	20240419	9840	-6.71	20240122	8250	11.27	20240419	1.50	N	049430	500	45 억	1580296	N	N	1	N	N
166	20240703	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9190	-150	5	-1.61	41789120	4535	25.41	9280	9280	9150	12140	6540	9340	9214.80	17.47	-1042	9526	9432	9296	9202	9066	9365	9135	45	2800	500	6530	10	1	9048000	832	5.43	0.40	12	0.05	1693.00	22952.00	9840	20240122	-6.61	8250	20240419	11.39	9840	-6.61	20240122	8250	11.39	20240419	9840	-6.61	20240122	8250	11.39	20240419	1.50	N	049430	500	45 억	1580296	N	N	1	N	N
167	20240703	110507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	-70	5	-0.75	39156590	4249	23.80	9280	9280	9150	12140	6540	9340	9215.48	17.47	-994	9526	9432	9296	9202	9066	9365	9135	45	2800	500	6530	10	1	9048000	839	5.48	0.40	12	0.05	1693.00	22952.00	9840	20240122	-5.79	8250	20240419	12.36	9840	-5.79	20240122	8250	12.36	20240419	9840	-5.79	20240122	8250	12.36	20240419	1.50	N	049430	500	45 억	1580296	N	N	1	N	N
168	20240703	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9200	-140	5	-1.50	29201310	3163	17.72	9280	9280	9190	12140	6540	9340	9232.16	17.47	-628	9526	9432	9296	9202	9066	9365	9135	45	2800	500	6530	10	1	9048000	832	5.43	0.40	12	0.03	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.50	N	049430	500	45 억	1580296	N	N	1	N	N
169	20240703	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	-110	5	-1.18	16791040	1815	10.17	9280	9280	9230	12140	6540	9340	9251.26	17.47	37	9526	9432	9296	9202	9066	9365	9135	45	2800	500	6530	10	1	9048000	835	5.45	0.40	12	0.02	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.50	N	049430	500	45 억	1580296	N	N	1	N	N
170	20240702	160504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9340	60	2	0.65	164881820	17850	37.08	9370	9390	9160	12060	6500	9280	9237.03	17.51	-3621	9533	9406	9213	9086	8893	9470	9150	45	2780	500	6490	10	1	9048000	845	5.52	0.41	12	0.20	1693.00	22952.00	9840	20240122	-5.08	8250	20240419	13.21	9840	-5.08	20240122	8250	13.21	20240419	9840	-5.08	20240122	8250	13.21	20240419	1.47	N	049430	500	45 억	1584312	N	N	1	N	N
171	20240702	150505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9240	-40	5	-0.43	130982280	14190	29.47	9370	9390	9160	12060	6500	9280	9230.60	17.51	-2873	9533	9406	9213	9086	8893	9470	9150	45	2780	500	6490	10	1	9048000	836	5.46	0.40	12	0.16	1693.00	22952.00	9840	20240122	-6.10	8250	20240419	12.00	9840	-6.10	20240122	8250	12.00	20240419	9840	-6.10	20240122	8250	12.00	20240419	1.47	N	049430	500	45 억	1584312	N	N	1	N	N
172	20240702	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9220	-60	5	-0.65	126423460	13696	28.45	9370	9390	9160	12060	6500	9280	9230.68	17.51	-2949	9533	9406	9213	9086	8893	9470	9150	45	2780	500	6490	10	1	9048000	834	5.45	0.40	12	0.15	1693.00	22952.00	9840	20240122	-6.30	8250	20240419	11.76	9840	-6.30	20240122	8250	11.76	20240419	9840	-6.30	20240122	8250	11.76	20240419	1.47	N	049430	500	45 억	1584312	N	N	1	N	N
173	20240702	130505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	-10	5	-0.11	120620540	13065	27.14	9370	9390	9180	12060	6500	9280	9232.34	17.51	-3059	9533	9406	9213	9086	8893	9470	9150	45	2780	500	6490	10	1	9048000	839	5.48	0.40	12	0.14	1693.00	22952.00	9840	20240122	-5.79	8250	20240419	12.36	9840	-5.79	20240122	8250	12.36	20240419	9840	-5.79	20240122	8250	12.36	20240419	1.47	N	049430	500	45 억	1584312	N	N	1	N	N
174	20240702	120506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9190	-90	5	-0.97	103175220	11170	23.20	9370	9390	9180	12060	6500	9280	9236.81	17.51	-2833	9533	9406	9213	9086	8893	9470	9150	45	2780	500	6490	10	1	9048000	832	5.43	0.40	12	0.12	1693.00	22952.00	9840	20240122	-6.61	8250	20240419	11.39	9840	-6.61	20240122	8250	11.39	20240419	9840	-6.61	20240122	8250	11.39	20240419	1.47	N	049430	500	45 억	1584312	N	N	1	N	N
175	20240702	110505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9200	-80	5	-0.86	93109530	10076	20.93	9370	9390	9180	12060	6500	9280	9240.72	17.51	-2480	9533	9406	9213	9086	8893	9470	9150	45	2780	500	6490	10	1	9048000	832	5.43	0.40	12	0.11	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.47	N	049430	500	45 억	1584312	N	N	1	N	N
176	20240702	100505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9240	-40	5	-0.43	41899180	4517	9.38	9370	9390	9220	12060	6500	9280	9275.89	17.51	-1963	9533	9406	9213	9086	8893	9470	9150	45	2780	500	6490	10	1	9048000	836	5.46	0.40	12	0.05	1693.00	22952.00	9840	20240122	-6.10	8250	20240419	12.00	9840	-6.10	20240122	8250	12.00	20240419	9840	-6.10	20240122	8250	12.00	20240419	1.47	N	049430	500	45 억	1584312	N	N	1	N	N
177	20240702	090506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	-50	5	-0.54	14177870	1518	3.15	9370	9390	9230	12060	6500	9280	9339.84	17.51	-1028	9533	9406	9213	9086	8893	9470	9150	45	2780	500	6490	10	1	9048000	835	5.45	0.40	12	0.02	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.47	N	049430	500	45 억	1584312	N	N	1	N	N
178	20240701	160503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9280	260	2	2.88	445573420	48143	293.27	9020	9340	9020	11720	6320	9020	9255.21	17.58	6911	9080	9050	8990	8960	8900	9065	8975	45	2700	500	6310	10	1	9048000	840	5.48	0.40	12	0.53	1693.00	22952.00	9840	20240122	-5.69	8250	20240419	12.48	9840	-5.69	20240122	8250	12.48	20240419	9840	-5.69	20240122	8250	12.48	20240419	1.77	N	049430	500	45 억	1590251	N	N	1	N	N
179	20240701	150505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	240	2	2.66	432031240	46684	284.38	9020	9340	9020	11720	6320	9020	9254.37	17.58	7100	9080	9050	8990	8960	8900	9065	8975	45	2700	500	6310	10	1	9048000	838	5.47	0.40	12	0.52	1693.00	22952.00	9840	20240122	-5.89	8250	20240419	12.24	9840	-5.89	20240122	8250	12.24	20240419	9840	-5.89	20240122	8250	12.24	20240419	1.77	N	049430	500	45 억	1590251	N	N	2	N	N
180	20240701	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9310	290	2	3.22	404334560	43686	266.12	9020	9340	9020	11720	6320	9020	9255.47	17.58	5664	9080	9050	8990	8960	8900	9065	8975	45	2700	500	6310	10	1	9048000	842	5.50	0.41	12	0.48	1693.00	22952.00	9840	20240122	-5.39	8250	20240419	12.85	9840	-5.39	20240122	8250	12.85	20240419	9840	-5.39	20240122	8250	12.85	20240419	1.77	N	049430	500	45 억	1590251	N	N	2	N	N
181	20240701	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	270	2	2.99	355324230	38406	233.95	9020	9340	9020	11720	6320	9020	9251.79	17.58	5694	9080	9050	8990	8960	8900	9065	8975	45	2700	500	6310	10	1	9048000	841	5.49	0.40	12	0.42	1693.00	22952.00	9840	20240122	-5.59	8250	20240419	12.61	9840	-5.59	20240122	8250	12.61	20240419	9840	-5.59	20240122	8250	12.61	20240419	1.77	N	049430	500	45 억	1590251	N	N	2	N	N
182	20240701	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	240	2	2.66	341391310	36903	224.80	9020	9340	9020	11720	6320	9020	9251.04	17.58	5236	9080	9050	8990	8960	8900	9065	8975	45	2700	500	6310	10	1	9048000	838	5.47	0.40	12	0.41	1693.00	22952.00	9840	20240122	-5.89	8250	20240419	12.24	9840	-5.89	20240122	8250	12.24	20240419	9840	-5.89	20240122	8250	12.24	20240419	1.77	N	049430	500	45 억	1590251	N	N	2	N	N
183	20240701	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9220	200	2	2.22	303861440	32843	200.07	9020	9340	9020	11720	6320	9020	9251.94	17.58	7050	9080	9050	8990	8960	8900	9065	8975	45	2700	500	6310	10	1	9048000	834	5.45	0.40	12	0.36	1693.00	22952.00	9840	20240122	-6.30	8250	20240419	11.76	9840	-6.30	20240122	8250	11.76	20240419	9840	-6.30	20240122	8250	11.76	20240419	1.77	N	049430	500	45 억	1590251	N	N	2	N	N
184	20240701	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9280	260	2	2.88	258063740	27895	169.93	9020	9340	9020	11720	6320	9020	9251.25	17.58	7008	9080	9050	8990	8960	8900	9065	8975	45	2700	500	6310	10	1	9048000	840	5.48	0.40	12	0.31	1693.00	22952.00	9840	20240122	-5.69	8250	20240419	12.48	9840	-5.69	20240122	8250	12.48	20240419	9840	-5.69	20240122	8250	12.48	20240419	1.77	N	049430	500	45 억	1590251	N	N	2	N	N
185	20240701	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	110	2	1.22	25951290	2871	17.49	9020	9130	9020	11720	6320	9020	9039.11	17.58	-839	9080	9050	8990	8960	8900	9065	8975	45	2700	500	6310	10	1	9048000	826	5.39	0.40	12	0.03	1693.00	22952.00	9840	20240122	-7.22	8250	20240419	10.67	9840	-7.22	20240122	8250	10.67	20240419	9840	-7.22	20240122	8250	10.67	20240419	1.77	N	049430	500	45 억	1590251	N	N	2	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History