KissMeData/099190/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20231130	160805	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23450	350	2	1.52	6451622550	276789	141.92	23100	23550	22850	30000	16200	23100	23308.68	28.42	46446	23866	23482	22916	22532	21966	23675	22725	138	6900	500	15240	50	1	27518273	6453	39.95	2.25	12	1.01	587.00	10416.00	39700	20230908	-40.93	13586	20230217	72.60	39700	-40.93	20230908	13586	72.60	20230217	39700	-40.93	20230908	14800	58.45	20230512	4.13	N	099190	500	137 억	7821157	N	N	1722	N	N
3	20231130	150807	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	250	2	1.08	5243819800	225164	115.45	23100	23550	22850	30000	16200	23100	23288.89	28.42	23869	23866	23482	22916	22532	21966	23675	22725	138	6900	500	15240	50	1	27518273	6426	39.78	2.24	12	0.82	587.00	10416.00	39700	20230908	-41.18	13586	20230217	71.87	39700	-41.18	20230908	13586	71.87	20230217	39700	-41.18	20230908	14800	57.77	20230512	4.13	N	099190	500	137 억	7821157	N	N	628	N	N
4	20231130	140803	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	400	2	1.73	4394073700	188800	96.80	23100	23550	22850	30000	16200	23100	23273.70	28.42	18530	23866	23482	22916	22532	21966	23675	22725	138	6900	500	15240	50	1	27518273	6467	40.03	2.26	12	0.69	587.00	10416.00	39700	20230908	-40.81	13586	20230217	72.97	39700	-40.81	20230908	13586	72.97	20230217	39700	-40.81	20230908	14800	58.78	20230512	4.13	N	099190	500	137 억	7821157	N	N	628	N	N
5	20231130	130800	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23450	350	2	1.52	3024063350	130440	66.88	23100	23500	22850	30000	16200	23100	23183.56	28.42	18999	23866	23482	22916	22532	21966	23675	22725	138	6900	500	15240	50	1	27518273	6453	39.95	2.25	12	0.47	587.00	10416.00	39700	20230908	-40.93	13586	20230217	72.60	39700	-40.93	20230908	13586	72.60	20230217	39700	-40.93	20230908	14800	58.45	20230512	4.13	N	099190	500	137 억	7821157	N	N	628	N	N
6	20231130	120812	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	0	3	0.00	1727360650	74843	38.37	23100	23250	22850	30000	16200	23100	23079.79	28.42	1837	23866	23482	22916	22532	21966	23675	22725	138	6900	500	15240	50	1	27518273	6357	39.35	2.22	12	0.27	587.00	10416.00	39700	20230908	-41.81	13586	20230217	70.03	39700	-41.81	20230908	13586	70.03	20230217	39700	-41.81	20230908	14800	56.08	20230512	4.13	N	099190	500	137 억	7821157	N	N	628	N	N
7	20231130	110807	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	100	2	0.43	1248381750	54142	27.76	23100	23250	22850	30000	16200	23100	23057.55	28.42	3142	23866	23482	22916	22532	21966	23675	22725	138	6900	500	15240	50	1	27518273	6384	39.52	2.23	12	0.20	587.00	10416.00	39700	20230908	-41.56	13586	20230217	70.76	39700	-41.56	20230908	13586	70.76	20230217	39700	-41.56	20230908	14800	56.76	20230512	4.13	N	099190	500	137 억	7821157	N	N	628	N	N
8	20231130	100801	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	-100	5	-0.43	935162850	40551	20.79	23100	23250	22850	30000	16200	23100	23061.40	28.42	-19	23866	23482	22916	22532	21966	23675	22725	138	6900	500	15240	50	1	27518273	6329	39.18	2.21	12	0.15	587.00	10416.00	39700	20230908	-42.07	13586	20230217	69.29	39700	-42.07	20230908	13586	69.29	20230217	39700	-42.07	20230908	14800	55.41	20230512	4.13	N	099190	500	137 억	7821157	N	N	628	N	N
9	20231130	090802	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	100	2	0.43	186048850	8063	4.13	23100	23200	22950	30000	16200	23100	23074.40	28.42	2413	23866	23482	22916	22532	21966	23675	22725	138	6900	500	15240	50	1	27518273	6384	39.52	2.23	12	0.03	587.00	10416.00	39700	20230908	-41.56	13586	20230217	70.76	39700	-41.56	20230908	13586	70.76	20230217	39700	-41.56	20230908	14800	56.76	20230512	4.13	N	099190	500	137 억	7821157	N	N	628	N	N
10	20231129	160758	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	250	2	1.09	4456333600	194443	111.57	22850	23300	22350	29700	16000	22850	22918.41	28.44	-4813	23550	23200	22850	22500	22150	23025	22325	138	6850	500	15080	50	1	27518273	6357	39.35	2.22	12	0.71	587.00	10416.00	39700	20230908	-41.81	13586	20230217	70.03	39700	-41.81	20230908	13586	70.03	20230217	39700	-41.81	20230908	14800	56.08	20230512	4.16	N	099190	500	137 억	7827405	N	N	628	N	N
11	20231129	150806	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	250	2	1.09	4178936750	182422	104.67	22850	23300	22350	29700	16000	22850	22908.07	28.44	-6544	23550	23200	22850	22500	22150	23025	22325	138	6850	500	15080	50	1	27518273	6357	39.35	2.22	12	0.66	587.00	10416.00	39700	20230908	-41.81	13586	20230217	70.03	39700	-41.81	20230908	13586	70.03	20230217	39700	-41.81	20230908	14800	56.08	20230512	4.16	N	099190	500	137 억	7827405	N	N	10	N	N
12	20231129	140801	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	250	2	1.09	3127444550	136618	78.39	22850	23300	22350	29700	16000	22850	22891.89	28.44	3934	23550	23200	22850	22500	22150	23025	22325	138	6850	500	15080	50	1	27518273	6357	39.35	2.22	12	0.50	587.00	10416.00	39700	20230908	-41.81	13586	20230217	70.03	39700	-41.81	20230908	13586	70.03	20230217	39700	-41.81	20230908	14800	56.08	20230512	4.16	N	099190	500	137 억	7827405	N	N	10	N	N
13	20231129	130802	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	350	2	1.53	2450639100	107313	61.58	22850	23250	22350	29700	16000	22850	22836.37	28.44	3190	23550	23200	22850	22500	22150	23025	22325	138	6850	500	15080	50	1	27518273	6384	39.52	2.23	12	0.39	587.00	10416.00	39700	20230908	-41.56	13586	20230217	70.76	39700	-41.56	20230908	13586	70.76	20230217	39700	-41.56	20230908	14800	56.76	20230512	4.16	N	099190	500	137 억	7827405	N	N	10	N	N
14	20231129	120803	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22800	-50	5	-0.22	1782761400	78392	44.98	22850	23050	22350	29700	16000	22850	22741.62	28.44	5911	23550	23200	22850	22500	22150	23025	22325	138	6850	500	15080	50	1	27518273	6274	38.84	2.19	12	0.28	587.00	10416.00	39700	20230908	-42.57	13586	20230217	67.82	39700	-42.57	20230908	13586	67.82	20230217	39700	-42.57	20230908	14800	54.05	20230512	4.16	N	099190	500	137 억	7827405	N	N	10	N	N
15	20231129	110802	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	-100	5	-0.44	1555677400	68437	39.27	22850	23050	22350	29700	16000	22850	22731.53	28.44	1474	23550	23200	22850	22500	22150	23025	22325	138	6850	500	15080	50	1	27518273	6260	38.76	2.18	12	0.25	587.00	10416.00	39700	20230908	-42.70	13586	20230217	67.45	39700	-42.70	20230908	13586	67.45	20230217	39700	-42.70	20230908	14800	53.72	20230512	4.16	N	099190	500	137 억	7827405	N	N	10	N	N
16	20231129	100801	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	0	3	0.00	918144950	40605	23.30	22850	22950	22350	29700	16000	22850	22611.62	28.44	-868	23550	23200	22850	22500	22150	23025	22325	138	6850	500	15080	50	1	27518273	6288	38.93	2.19	12	0.15	587.00	10416.00	39700	20230908	-42.44	13586	20230217	68.19	39700	-42.44	20230908	13586	68.19	20230217	39700	-42.44	20230908	14800	54.39	20230512	4.16	N	099190	500	137 억	7827405	N	N	10	N	N
17	20231129	090758	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	-250	5	-1.09	145225600	6398	3.67	22850	22850	22600	29700	16000	22850	22698.59	28.44	-2614	23550	23200	22850	22500	22150	23025	22325	138	6850	500	15080	50	1	27518273	6219	38.50	2.17	12	0.02	587.00	10416.00	39700	20230908	-43.07	13586	20230217	66.35	39700	-43.07	20230908	13586	66.35	20230217	39700	-43.07	20230908	14800	52.70	20230512	4.16	N	099190	500	137 억	7827405	N	N	10	N	N
18	20231128	160759	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	0	3	0.00	3931593950	172641	59.33	22900	23200	22500	29700	16000	22850	22772.84	28.46	-4278	24083	23466	22933	22316	21783	23200	22050	138	6850	500	15080	50	1	27518273	6288	38.93	2.19	12	0.63	587.00	10416.00	39700	20230908	-42.44	13586	20230217	68.19	39700	-42.44	20230908	13586	68.19	20230217	39700	-42.44	20230908	14800	54.39	20230512	4.22	N	099190	500	137 억	7830867	N	N	10	N	N
19	20231128	150708	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22800	-50	5	-0.22	3571212500	156863	53.91	22900	23200	22500	29700	16000	22850	22766.33	28.46	1337	24083	23466	22933	22316	21783	23200	22050	138	6850	500	15080	50	1	27518273	6274	38.84	2.19	12	0.57	587.00	10416.00	39700	20230908	-42.57	13586	20230217	67.82	39700	-42.57	20230908	13586	67.82	20230217	39700	-42.57	20230908	14800	54.05	20230512	4.22	N	099190	500	137 억	7830867	N	N	411	N	N
20	20231128	140758	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23050	200	2	0.88	2999886800	131880	45.32	22900	23200	22500	29700	16000	22850	22746.93	28.46	3403	24083	23466	22933	22316	21783	23200	22050	138	6850	500	15080	50	1	27518273	6343	39.27	2.21	12	0.48	587.00	10416.00	39700	20230908	-41.94	13586	20230217	69.66	39700	-41.94	20230908	13586	69.66	20230217	39700	-41.94	20230908	14800	55.74	20230512	4.22	N	099190	500	137 억	7830867	N	N	411	N	N
21	20231128	130754	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	-200	5	-0.88	2593874600	114147	39.23	22900	23200	22500	29700	16000	22850	22723.75	28.46	2723	24083	23466	22933	22316	21783	23200	22050	138	6850	500	15080	50	1	27518273	6233	38.59	2.17	12	0.41	587.00	10416.00	39700	20230908	-42.95	13586	20230217	66.72	39700	-42.95	20230908	13586	66.72	20230217	39700	-42.95	20230908	14800	53.04	20230512	4.22	N	099190	500	137 억	7830867	N	N	411	N	N
22	20231128	120758	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	-200	5	-0.88	2188811050	96300	33.09	22900	23200	22500	29700	16000	22850	22728.82	28.46	3487	24083	23466	22933	22316	21783	23200	22050	138	6850	500	15080	50	1	27518273	6233	38.59	2.17	12	0.35	587.00	10416.00	39700	20230908	-42.95	13586	20230217	66.72	39700	-42.95	20230908	13586	66.72	20230217	39700	-42.95	20230908	14800	53.04	20230512	4.22	N	099190	500	137 억	7830867	N	N	411	N	N
23	20231128	110757	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	-100	5	-0.44	1658589150	72990	25.08	22900	23200	22500	29700	16000	22850	22723.15	28.46	9626	24083	23466	22933	22316	21783	23200	22050	138	6850	500	15080	50	1	27518273	6260	38.76	2.18	12	0.27	587.00	10416.00	39700	20230908	-42.70	13586	20230217	67.45	39700	-42.70	20230908	13586	67.45	20230217	39700	-42.70	20230908	14800	53.72	20230512	4.22	N	099190	500	137 억	7830867	N	N	411	N	N
24	20231128	100756	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	-300	5	-1.31	1348262300	59298	20.38	22900	23200	22500	29700	16000	22850	22736.66	28.46	5027	24083	23466	22933	22316	21783	23200	22050	138	6850	500	15080	50	1	27518273	6205	38.42	2.16	12	0.22	587.00	10416.00	39700	20230908	-43.20	13586	20230217	65.98	39700	-43.20	20230908	13586	65.98	20230217	39700	-43.20	20230908	14800	52.36	20230512	4.22	N	099190	500	137 억	7830867	N	N	411	N	N
25	20231128	090754	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23050	200	2	0.88	348649600	15207	5.23	22900	23200	22650	29700	16000	22850	22928.00	28.46	2219	24083	23466	22933	22316	21783	23200	22050	138	6850	500	15080	50	1	27518273	6343	39.27	2.21	12	0.06	587.00	10416.00	39700	20230908	-41.94	13586	20230217	69.66	39700	-41.94	20230908	13586	69.66	20230217	39700	-41.94	20230908	14800	55.74	20230512	4.22	N	099190	500	137 억	7830867	N	N	411	N	N
26	20231127	160753	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	-550	5	-2.35	6575165800	289823	70.82	23500	23550	22400	30400	16400	23400	22686.15	28.66	-54190	24100	23750	23050	22700	22000	23925	22875	138	7000	500	15440	50	1	27518273	6288	38.93	2.19	12	1.05	587.00	10416.00	39700	20230908	-42.44	13586	20230217	68.19	39700	-42.44	20230908	13586	68.19	20230217	39700	-42.44	20230908	14800	54.39	20230512	4.06	N	099190	500	137 억	7886456	N	N	411	N	N
27	20231127	150755	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	-550	5	-2.35	6087642550	268475	65.60	23500	23550	22400	30400	16400	23400	22674.45	28.66	-44937	24100	23750	23050	22700	22000	23925	22875	138	7000	500	15440	50	1	27518273	6288	38.93	2.19	12	0.98	587.00	10416.00	39700	20230908	-42.44	13586	20230217	68.19	39700	-42.44	20230908	13586	68.19	20230217	39700	-42.44	20230908	14800	54.39	20230512	4.06	N	099190	500	137 억	7886456	N	N	113	N	N
28	20231127	140759	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	-900	5	-3.85	5288486250	233270	57.00	23500	23550	22400	30400	16400	23400	22670.58	28.66	-42997	24100	23750	23050	22700	22000	23925	22875	138	7000	500	15440	50	1	27518273	6192	38.33	2.16	12	0.85	587.00	10416.00	39700	20230908	-43.32	13586	20230217	65.61	39700	-43.32	20230908	13586	65.61	20230217	39700	-43.32	20230908	14800	52.03	20230512	4.06	N	099190	500	137 억	7886456	N	N	113	N	N
29	20231127	130757	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	-800	5	-3.42	4666187600	205614	50.24	23500	23550	22400	30400	16400	23400	22693.36	28.66	-35967	24100	23750	23050	22700	22000	23925	22875	138	7000	500	15440	50	1	27518273	6219	38.50	2.17	12	0.75	587.00	10416.00	39700	20230908	-43.07	13586	20230217	66.35	39700	-43.07	20230908	13586	66.35	20230217	39700	-43.07	20230908	14800	52.70	20230512	4.06	N	099190	500	137 억	7886456	N	N	113	N	N
30	20231127	120800	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	-750	5	-3.21	3810357500	167575	40.95	23500	23550	22400	30400	16400	23400	22737.57	28.66	-23026	24100	23750	23050	22700	22000	23925	22875	138	7000	500	15440	50	1	27518273	6233	38.59	2.17	12	0.61	587.00	10416.00	39700	20230908	-42.95	13586	20230217	66.72	39700	-42.95	20230908	13586	66.72	20230217	39700	-42.95	20230908	14800	53.04	20230512	4.06	N	099190	500	137 억	7886456	N	N	113	N	N
31	20231127	110747	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	-700	5	-2.99	3298447600	144950	35.42	23500	23550	22400	30400	16400	23400	22755.03	28.66	-18674	24100	23750	23050	22700	22000	23925	22875	138	7000	500	15440	50	1	27518273	6247	38.67	2.18	12	0.53	587.00	10416.00	39700	20230908	-42.82	13586	20230217	67.08	39700	-42.82	20230908	13586	67.08	20230217	39700	-42.82	20230908	14800	53.38	20230512	4.06	N	099190	500	137 억	7886456	N	N	113	N	N
32	20231127	100746	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	-700	5	-2.99	2667104500	117167	28.63	23500	23550	22400	30400	16400	23400	22762.38	28.66	-17066	24100	23750	23050	22700	22000	23925	22875	138	7000	500	15440	50	1	27518273	6247	38.67	2.18	12	0.43	587.00	10416.00	39700	20230908	-42.82	13586	20230217	67.08	39700	-42.82	20230908	13586	67.08	20230217	39700	-42.82	20230908	14800	53.38	20230512	4.06	N	099190	500	137 억	7886456	N	N	113	N	N
33	20231127	090749	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23050	-350	5	-1.50	600453000	25911	6.33	23500	23550	23000	30400	16400	23400	23172.23	28.66	-3855	24100	23750	23050	22700	22000	23925	22875	138	7000	500	15440	50	1	27518273	6343	39.27	2.21	12	0.09	587.00	10416.00	39700	20230908	-41.94	13586	20230217	69.66	39700	-41.94	20230908	13586	69.66	20230217	39700	-41.94	20230908	14800	55.74	20230512	4.06	N	099190	500	137 억	7886456	N	N	113	N	N
34	20231124	160742	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23400	1050	2	4.70	9351446550	406012	70.35	22600	23400	22350	29050	15650	22350	23032.07	28.79	-56202	23683	23016	22333	21666	20983	23350	22000	138	6700	500	14750	50	1	27518273	6439	39.86	2.25	12	1.48	587.00	10416.00	39700	20230908	-41.06	13586	20230217	72.24	39700	-41.06	20230908	13586	72.24	20230217	39700	-41.06	20230908	14800	58.11	20230512	4.03	N	099190	500	137 억	7921710	N	N	113	N	N
35	20231124	150750	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	1000	2	4.47	8601956300	373949	64.79	22600	23400	22350	29050	15650	22350	23003.04	28.79	-48465	23683	23016	22333	21666	20983	23350	22000	138	6700	500	14750	50	1	27518273	6426	39.78	2.24	12	1.36	587.00	10416.00	39700	20230908	-41.18	13586	20230217	71.87	39700	-41.18	20230908	13586	71.87	20230217	39700	-41.18	20230908	14800	57.77	20230512	4.03	N	099190	500	137 억	7921710	N	N	427	N	N
36	20231124	140751	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	950	2	4.25	6725089750	293496	50.85	22600	23350	22350	29050	15650	22350	22913.76	28.79	-22703	23683	23016	22333	21666	20983	23350	22000	138	6700	500	14750	50	1	27518273	6412	39.69	2.24	12	1.07	587.00	10416.00	39700	20230908	-41.31	13586	20230217	71.50	39700	-41.31	20230908	13586	71.50	20230217	39700	-41.31	20230908	14800	57.43	20230512	4.03	N	099190	500	137 억	7921710	N	N	427	N	N
37	20231124	130747	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	600	2	2.68	5401359000	236390	40.96	22600	23200	22350	29050	15650	22350	22849.38	28.79	-12521	23683	23016	22333	21666	20983	23350	22000	138	6700	500	14750	50	1	27518273	6315	39.10	2.20	12	0.86	587.00	10416.00	39700	20230908	-42.19	13586	20230217	68.92	39700	-42.19	20230908	13586	68.92	20230217	39700	-42.19	20230908	14800	55.07	20230512	4.03	N	099190	500	137 억	7921710	N	N	427	N	N
38	20231124	120752	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	600	2	2.68	4290656650	188245	32.62	22600	23200	22350	29050	15650	22350	22792.97	28.79	-11332	23683	23016	22333	21666	20983	23350	22000	138	6700	500	14750	50	1	27518273	6315	39.10	2.20	12	0.68	587.00	10416.00	39700	20230908	-42.19	13586	20230217	68.92	39700	-42.19	20230908	13586	68.92	20230217	39700	-42.19	20230908	14800	55.07	20230512	4.03	N	099190	500	137 억	7921710	N	N	427	N	N
39	20231124	110747	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	350	2	1.57	3469865900	152381	26.40	22600	23200	22350	29050	15650	22350	22771.02	28.79	-9596	23683	23016	22333	21666	20983	23350	22000	138	6700	500	14750	50	1	27518273	6247	38.67	2.18	12	0.55	587.00	10416.00	39700	20230908	-42.82	13586	20230217	67.08	39700	-42.82	20230908	13586	67.08	20230217	39700	-42.82	20230908	14800	53.38	20230512	4.03	N	099190	500	137 억	7921710	N	N	427	N	N
40	20231124	100747	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	300	2	1.34	2719013500	119225	20.66	22600	23200	22350	29050	15650	22350	22805.78	28.79	-7453	23683	23016	22333	21666	20983	23350	22000	138	6700	500	14750	50	1	27518273	6233	38.59	2.17	12	0.43	587.00	10416.00	39700	20230908	-42.95	13586	20230217	66.72	39700	-42.95	20230908	13586	66.72	20230217	39700	-42.95	20230908	14800	53.04	20230512	4.03	N	099190	500	137 억	7921710	N	N	427	N	N
41	20231124	090746	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23050	700	2	3.13	1256979050	54968	9.52	22600	23200	22350	29050	15650	22350	22867.59	28.79	8308	23683	23016	22333	21666	20983	23350	22000	138	6700	500	14750	50	1	27518273	6343	39.27	2.21	12	0.20	587.00	10416.00	39700	20230908	-41.94	13586	20230217	69.66	39700	-41.94	20230908	13586	69.66	20230217	39700	-41.94	20230908	14800	55.74	20230512	4.03	N	099190	500	137 억	7921710	N	N	427	N	N
42	20231123	160737	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	750	2	3.47	12915579900	573603	272.43	21900	23000	21650	28050	15150	21600	22516.69	29.16	-121371	22233	21916	21533	21216	20833	22075	21375	138	6450	500	14250	50	1	27518273	6150	38.07	2.15	12	2.08	587.00	10416.00	39700	20230908	-43.70	13586	20230217	64.51	39700	-43.70	20230908	13586	64.51	20230217	39700	-43.70	20230908	14800	51.01	20230512	4.06	N	099190	500	137 억	8025054	N	N	427	N	N
43	20231123	150802	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	800	2	3.70	12514967250	555712	263.94	21900	23000	21650	28050	15150	21600	22520.60	29.16	-112903	22233	21916	21533	21216	20833	22075	21375	138	6450	500	14250	50	1	27518273	6164	38.16	2.15	12	2.02	587.00	10416.00	39700	20230908	-43.58	13586	20230217	64.88	39700	-43.58	20230908	13586	64.88	20230217	39700	-43.58	20230908	14800	51.35	20230512	4.06	N	099190	500	137 억	8025054	N	N	226	N	N
44	20231123	140759	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	950	2	4.40	11498229800	510363	242.40	21900	23000	21650	28050	15150	21600	22529.51	29.16	-96380	22233	21916	21533	21216	20833	22075	21375	138	6450	500	14250	50	1	27518273	6205	38.42	2.16	12	1.85	587.00	10416.00	39700	20230908	-43.20	13586	20230217	65.98	39700	-43.20	20230908	13586	65.98	20230217	39700	-43.20	20230908	14800	52.36	20230512	4.06	N	099190	500	137 억	8025054	N	N	226	N	N
45	20231123	130759	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	1000	2	4.63	10358391600	459858	218.41	21900	23000	21650	28050	15150	21600	22525.20	29.16	-73037	22233	21916	21533	21216	20833	22075	21375	138	6450	500	14250	50	1	27518273	6219	38.50	2.17	12	1.67	587.00	10416.00	39700	20230908	-43.07	13586	20230217	66.35	39700	-43.07	20230908	13586	66.35	20230217	39700	-43.07	20230908	14800	52.70	20230512	4.06	N	099190	500	137 억	8025054	N	N	226	N	N
46	20231123	120749	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	1100	2	5.09	8301418600	369691	175.59	21900	22950	21650	28050	15150	21600	22455.02	29.16	-49391	22233	21916	21533	21216	20833	22075	21375	138	6450	500	14250	50	1	27518273	6247	38.67	2.18	12	1.34	587.00	10416.00	39700	20230908	-42.82	13586	20230217	67.08	39700	-42.82	20230908	13586	67.08	20230217	39700	-42.82	20230908	14800	53.38	20230512	4.06	N	099190	500	137 억	8025054	N	N	226	N	N
47	20231123	110807	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	1050	2	4.86	7197777100	321075	152.49	21900	22950	21650	28050	15150	21600	22417.74	29.16	-45606	22233	21916	21533	21216	20833	22075	21375	138	6450	500	14250	50	1	27518273	6233	38.59	2.17	12	1.17	587.00	10416.00	39700	20230908	-42.95	13586	20230217	66.72	39700	-42.95	20230908	13586	66.72	20230217	39700	-42.95	20230908	14800	53.04	20230512	4.06	N	099190	500	137 억	8025054	N	N	226	N	N
48	20231123	100750	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	750	2	3.47	3309885700	149372	70.94	21900	22450	21650	28050	15150	21600	22158.68	29.16	-15293	22233	21916	21533	21216	20833	22075	21375	138	6450	500	14250	50	1	27518273	6150	38.07	2.15	12	0.54	587.00	10416.00	39700	20230908	-43.70	13586	20230217	64.51	39700	-43.70	20230908	13586	64.51	20230217	39700	-43.70	20230908	14800	51.01	20230512	4.06	N	099190	500	137 억	8025054	N	N	226	N	N
49	20231123	090745	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	400	2	1.85	520615600	23777	11.29	21900	22050	21650	28050	15150	21600	21895.76	29.16	-1604	22233	21916	21533	21216	20833	22075	21375	138	6450	500	14250	50	1	27518273	6054	37.48	2.11	12	0.09	587.00	10416.00	39700	20230908	-44.58	13586	20230217	61.93	39700	-44.58	20230908	13586	61.93	20230217	39700	-44.58	20230908	14800	48.65	20230512	4.06	N	099190	500	137 억	8025054	N	N	226	N	N
50	20231122	160720	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	100	2	0.47	4512510400	209449	113.15	21450	21850	21150	27950	15050	21500	21544.71	29.40	-70700	22133	21816	21433	21116	20733	21975	21275	138	6450	500	14190	50	1	27518273	5944	36.80	2.07	12	0.76	587.00	10416.00	39700	20230908	-45.59	13586	20230217	58.99	39700	-45.59	20230908	13586	58.99	20230217	39700	-45.59	20230908	14800	45.95	20230512	4.11	N	099190	500	137 억	8089290	N	N	226	N	N
51	20231122	150733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	100	2	0.47	4380312100	203328	109.84	21450	21850	21150	27950	15050	21500	21543.12	29.40	-69519	22133	21816	21433	21116	20733	21975	21275	138	6450	500	14190	50	1	27518273	5944	36.80	2.07	12	0.74	587.00	10416.00	39700	20230908	-45.59	13586	20230217	58.99	39700	-45.59	20230908	13586	58.99	20230217	39700	-45.59	20230908	14800	45.95	20230512	4.11	N	099190	500	137 억	8089290	N	N	546	N	N
52	20231122	140726	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21800	300	2	1.40	3489736050	162099	87.57	21450	21850	21150	27950	15050	21500	21528.45	29.40	-58884	22133	21816	21433	21116	20733	21975	21275	138	6450	500	14190	50	1	27518273	5999	37.14	2.09	12	0.59	587.00	10416.00	39700	20230908	-45.09	13586	20230217	60.46	39700	-45.09	20230908	13586	60.46	20230217	39700	-45.09	20230908	14800	47.30	20230512	4.11	N	099190	500	137 억	8089290	N	N	546	N	N
53	20231122	130753	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	-50	5	-0.23	2713959200	126279	68.22	21450	21850	21150	27950	15050	21500	21491.76	29.40	-41145	22133	21816	21433	21116	20733	21975	21275	138	6450	500	14190	50	1	27518273	5903	36.54	2.06	12	0.46	587.00	10416.00	39700	20230908	-45.97	13586	20230217	57.88	39700	-45.97	20230908	13586	57.88	20230217	39700	-45.97	20230908	14800	44.93	20230512	4.11	N	099190	500	137 억	8089290	N	N	546	N	N
54	20231122	120756	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	-50	5	-0.23	2135738600	99425	53.71	21450	21850	21150	27950	15050	21500	21480.87	29.40	-33329	22133	21816	21433	21116	20733	21975	21275	138	6450	500	14190	50	1	27518273	5903	36.54	2.06	12	0.36	587.00	10416.00	39700	20230908	-45.97	13586	20230217	57.88	39700	-45.97	20230908	13586	57.88	20230217	39700	-45.97	20230908	14800	44.93	20230512	4.11	N	099190	500	137 억	8089290	N	N	546	N	N
55	20231122	110832	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21550	50	2	0.23	1824897000	84967	45.90	21450	21850	21150	27950	15050	21500	21477.67	29.40	-28850	22133	21816	21433	21116	20733	21975	21275	138	6450	500	14190	50	1	27518273	5930	36.71	2.07	12	0.31	587.00	10416.00	39700	20230908	-45.72	13586	20230217	58.62	39700	-45.72	20230908	13586	58.62	20230217	39700	-45.72	20230908	14800	45.61	20230512	4.11	N	099190	500	137 억	8089290	N	N	546	N	N
56	20231122	100808	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	0	3	0.00	1285988250	59810	32.31	21450	21850	21150	27950	15050	21500	21501.23	29.40	-25795	22133	21816	21433	21116	20733	21975	21275	138	6450	500	14190	50	1	27518273	5916	36.63	2.06	12	0.22	587.00	10416.00	39700	20230908	-45.84	13586	20230217	58.25	39700	-45.84	20230908	13586	58.25	20230217	39700	-45.84	20230908	14800	45.27	20230512	4.11	N	099190	500	137 억	8089290	N	N	546	N	N
57	20231122	090728	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	-200	5	-0.93	254222650	11934	6.45	21450	21500	21150	27950	15050	21500	21299.53	29.40	-2728	22133	21816	21433	21116	20733	21975	21275	138	6450	500	14190	50	1	27518273	5861	36.29	2.04	12	0.04	587.00	10416.00	39700	20230908	-46.35	13586	20230217	56.78	39700	-46.35	20230908	13586	56.78	20230217	39700	-46.35	20230908	14800	43.92	20230512	4.11	N	099190	500	137 억	8089290	N	N	546	N	N
58	20231121	160731	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	300	2	1.42	3939251750	183648	130.57	21250	21750	21050	27550	14850	21200	21449.93	29.60	-46316	21933	21566	20933	20566	19933	21750	20750	138	6350	500	13990	50	1	27518273	5916	36.63	2.06	12	0.67	587.00	10416.00	39700	20230908	-45.84	13586	20230217	58.25	39700	-45.84	20230908	13586	58.25	20230217	39700	-45.84	20230908	14800	45.27	20230512	4.04	N	099190	500	137 억	8146535	N	N	484	N	N
59	20231121	150730	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	300	2	1.42	3626105900	169081	120.21	21250	21750	21050	27550	14850	21200	21445.97	29.60	-44251	21933	21566	20933	20566	19933	21750	20750	138	6350	500	13990	50	1	27518273	5916	36.63	2.06	12	0.61	587.00	10416.00	39700	20230908	-45.84	13586	20230217	58.25	39700	-45.84	20230908	13586	58.25	20230217	39700	-45.84	20230908	14800	45.27	20230512	4.04	N	099190	500	137 억	8146535	N	N	488	N	N
60	20231121	140723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	300	2	1.42	3088249850	143985	102.37	21250	21750	21050	27550	14850	21200	21448.41	29.60	-39846	21933	21566	20933	20566	19933	21750	20750	138	6350	500	13990	50	1	27518273	5916	36.63	2.06	12	0.52	587.00	10416.00	39700	20230908	-45.84	13586	20230217	58.25	39700	-45.84	20230908	13586	58.25	20230217	39700	-45.84	20230908	14800	45.27	20230512	4.04	N	099190	500	137 억	8146535	N	N	488	N	N
61	20231121	130717	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21550	350	2	1.65	2621618000	122199	86.88	21250	21750	21050	27550	14850	21200	21453.68	29.60	-35910	21933	21566	20933	20566	19933	21750	20750	138	6350	500	13990	50	1	27518273	5930	36.71	2.07	12	0.44	587.00	10416.00	39700	20230908	-45.72	13586	20230217	58.62	39700	-45.72	20230908	13586	58.62	20230217	39700	-45.72	20230908	14800	45.61	20230512	4.04	N	099190	500	137 억	8146535	N	N	488	N	N
62	20231121	120715	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	400	2	1.89	2408219300	112310	79.85	21250	21750	21050	27550	14850	21200	21442.61	29.60	-33768	21933	21566	20933	20566	19933	21750	20750	138	6350	500	13990	50	1	27518273	5944	36.80	2.07	12	0.41	587.00	10416.00	39700	20230908	-45.59	13586	20230217	58.99	39700	-45.59	20230908	13586	58.99	20230217	39700	-45.59	20230908	14800	45.95	20230512	4.04	N	099190	500	137 억	8146535	N	N	488	N	N
63	20231121	110714	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	400	2	1.89	1946542000	90953	64.66	21250	21650	21050	27550	14850	21200	21401.63	29.60	-24071	21933	21566	20933	20566	19933	21750	20750	138	6350	500	13990	50	1	27518273	5944	36.80	2.07	12	0.33	587.00	10416.00	39700	20230908	-45.59	13586	20230217	58.99	39700	-45.59	20230908	13586	58.99	20230217	39700	-45.59	20230908	14800	45.95	20230512	4.04	N	099190	500	137 억	8146535	N	N	488	N	N
64	20231121	100657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	250	2	1.18	1097741850	51542	36.64	21250	21500	21050	27550	14850	21200	21298.01	29.60	-13525	21933	21566	20933	20566	19933	21750	20750	138	6350	500	13990	50	1	27518273	5903	36.54	2.06	12	0.19	587.00	10416.00	39700	20230908	-45.97	13586	20230217	57.88	39700	-45.97	20230908	13586	57.88	20230217	39700	-45.97	20230908	14800	44.93	20230512	4.04	N	099190	500	137 억	8146535	N	N	488	N	N
65	20231121	090707	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	0	3	0.00	264877100	12462	8.86	21250	21400	21100	27550	14850	21200	21254.78	29.60	-4769	21933	21566	20933	20566	19933	21750	20750	138	6350	500	13990	50	1	27518273	5834	36.12	2.04	12	0.05	587.00	10416.00	39700	20230908	-46.60	13586	20230217	56.04	39700	-46.60	20230908	13586	56.04	20230217	39700	-46.60	20230908	14800	43.24	20230512	4.04	N	099190	500	137 억	8146535	N	N	488	N	N
66	20231120	160712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	400	2	1.92	2949872200	140266	57.57	20800	21300	20300	27000	14600	20800	21030.47	29.57	4273	22166	21482	21066	20382	19966	21275	20175	138	6200	500	13720	50	1	27518273	5834	36.12	2.04	12	0.51	587.00	10416.00	39700	20230908	-46.60	13586	20230217	56.04	39700	-46.60	20230908	13586	56.04	20230217	39700	-46.60	20230908	14800	43.24	20230512	4.00	N	099190	500	137 억	8136436	N	N	488	N	N
67	20231120	150718	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	300	2	1.44	2767667850	131664	54.04	20800	21300	20300	27000	14600	20800	21020.69	29.57	4417	22166	21482	21066	20382	19966	21275	20175	138	6200	500	13720	50	1	27518273	5806	35.95	2.03	12	0.48	587.00	10416.00	39700	20230908	-46.85	13586	20230217	55.31	39700	-46.85	20230908	13586	55.31	20230217	39700	-46.85	20230908	14800	42.57	20230512	4.00	N	099190	500	137 억	8136436	N	N	251	N	N
68	20231120	140717	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	400	2	1.92	2228971250	106225	43.60	20800	21300	20300	27000	14600	20800	20983.49	29.57	5519	22166	21482	21066	20382	19966	21275	20175	138	6200	500	13720	50	1	27518273	5834	36.12	2.04	12	0.39	587.00	10416.00	39700	20230908	-46.60	13586	20230217	56.04	39700	-46.60	20230908	13586	56.04	20230217	39700	-46.60	20230908	14800	43.24	20230512	4.00	N	099190	500	137 억	8136436	N	N	251	N	N
69	20231120	130712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	350	2	1.68	2020394650	96394	39.56	20800	21300	20300	27000	14600	20800	20959.76	29.57	6892	22166	21482	21066	20382	19966	21275	20175	138	6200	500	13720	50	1	27518273	5820	36.03	2.03	12	0.35	587.00	10416.00	39700	20230908	-46.73	13586	20230217	55.67	39700	-46.73	20230908	13586	55.67	20230217	39700	-46.73	20230908	14800	42.91	20230512	4.00	N	099190	500	137 억	8136436	N	N	251	N	N
70	20231120	120713	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	350	2	1.68	1668940400	79801	32.75	20800	21250	20300	27000	14600	20800	20913.78	29.57	5232	22166	21482	21066	20382	19966	21275	20175	138	6200	500	13720	50	1	27518273	5820	36.03	2.03	12	0.29	587.00	10416.00	39700	20230908	-46.73	13586	20230217	55.67	39700	-46.73	20230908	13586	55.67	20230217	39700	-46.73	20230908	14800	42.91	20230512	4.00	N	099190	500	137 억	8136436	N	N	251	N	N
71	20231120	110713	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	250	2	1.20	1439799300	68919	28.29	20800	21250	20300	27000	14600	20800	20891.18	29.57	4581	22166	21482	21066	20382	19966	21275	20175	138	6200	500	13720	50	1	27518273	5793	35.86	2.02	12	0.25	587.00	10416.00	39700	20230908	-46.98	13586	20230217	54.94	39700	-46.98	20230908	13586	54.94	20230217	39700	-46.98	20230908	14800	42.23	20230512	4.00	N	099190	500	137 억	8136436	N	N	251	N	N
72	20231120	100709	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	150	2	0.72	957326000	46058	18.90	20800	21000	20300	27000	14600	20800	20785.23	29.57	2530	22166	21482	21066	20382	19966	21275	20175	138	6200	500	13720	50	1	27518273	5765	35.69	2.01	12	0.17	587.00	10416.00	39700	20230908	-47.23	13586	20230217	54.20	39700	-47.23	20230908	13586	54.20	20230217	39700	-47.23	20230908	14800	41.55	20230512	4.00	N	099190	500	137 억	8136436	N	N	251	N	N
73	20231120	090716	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	0	3	0.00	299924900	14511	5.96	20800	20900	20300	27000	14600	20800	20668.80	29.57	3749	22166	21482	21066	20382	19966	21275	20175	138	6200	500	13720	50	1	27518273	5724	35.43	2.00	12	0.05	587.00	10416.00	39700	20230908	-47.61	13586	20230217	53.10	39700	-47.61	20230908	13586	53.10	20230217	39700	-47.61	20230908	14800	40.54	20230512	4.00	N	099190	500	137 억	8136436	N	N	251	N	N
74	20231117	160730	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-850	5	-3.93	5086443450	241622	152.80	21750	21750	20650	28100	15200	21650	21051.64	29.50	5639	22183	21916	21733	21466	21283	21825	21375	138	6450	500	14280	50	1	27518273	5724	35.43	2.00	12	0.88	587.00	10416.00	39700	20230908	-47.61	13586	20230217	53.10	39700	-47.61	20230908	13586	53.10	20230217	39700	-47.61	20230908	14800	40.54	20230512	3.92	N	099190	500	137 억	8118073	N	N	251	N	N
75	20231117	150735	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-850	5	-3.93	4552250600	215952	136.57	21750	21750	20650	28100	15200	21650	21079.87	29.50	-4851	22183	21916	21733	21466	21283	21825	21375	138	6450	500	14280	50	1	27518273	5724	35.43	2.00	12	0.78	587.00	10416.00	39700	20230908	-47.61	13586	20230217	53.10	39700	-47.61	20230908	13586	53.10	20230217	39700	-47.61	20230908	14800	40.54	20230512	3.92	N	099190	500	137 억	8118073	N	N	370	N	N
76	20231117	140731	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-600	5	-2.77	2622240850	123388	78.03	21750	21750	21050	28100	15200	21650	21251.93	29.50	-22754	22183	21916	21733	21466	21283	21825	21375	138	6450	500	14280	50	1	27518273	5793	35.86	2.02	12	0.45	587.00	10416.00	39700	20230908	-46.98	13586	20230217	54.94	39700	-46.98	20230908	13586	54.94	20230217	39700	-46.98	20230908	14800	42.23	20230512	3.92	N	099190	500	137 억	8118073	N	N	370	N	N
77	20231117	130730	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	-450	5	-2.08	1915292050	89887	56.84	21750	21750	21150	28100	15200	21650	21307.70	29.50	-28503	22183	21916	21733	21466	21283	21825	21375	138	6450	500	14280	50	1	27518273	5834	36.12	2.04	12	0.33	587.00	10416.00	39700	20230908	-46.60	13586	20230217	56.04	39700	-46.60	20230908	13586	56.04	20230217	39700	-46.60	20230908	14800	43.24	20230512	3.92	N	099190	500	137 억	8118073	N	N	370	N	N
78	20231117	120731	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	-350	5	-1.62	1724162100	80887	51.15	21750	21750	21150	28100	15200	21650	21315.61	29.50	-24213	22183	21916	21733	21466	21283	21825	21375	138	6450	500	14280	50	1	27518273	5861	36.29	2.04	12	0.29	587.00	10416.00	39700	20230908	-46.35	13586	20230217	56.78	39700	-46.35	20230908	13586	56.78	20230217	39700	-46.35	20230908	14800	43.92	20230512	3.92	N	099190	500	137 억	8118073	N	N	370	N	N
79	20231117	110734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	-500	5	-2.31	1331927700	62461	39.50	21750	21750	21150	28100	15200	21650	21324.05	29.50	-17487	22183	21916	21733	21466	21283	21825	21375	138	6450	500	14280	50	1	27518273	5820	36.03	2.03	12	0.23	587.00	10416.00	39700	20230908	-46.73	13586	20230217	55.67	39700	-46.73	20230908	13586	55.67	20230217	39700	-46.73	20230908	14800	42.91	20230512	3.92	N	099190	500	137 억	8118073	N	N	370	N	N
80	20231117	100731	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	-200	5	-0.92	902473150	42228	26.70	21750	21750	21200	28100	15200	21650	21371.31	29.50	-12297	22183	21916	21733	21466	21283	21825	21375	138	6450	500	14280	50	1	27518273	5903	36.54	2.06	12	0.15	587.00	10416.00	39700	20230908	-45.97	13586	20230217	57.88	39700	-45.97	20230908	13586	57.88	20230217	39700	-45.97	20230908	14800	44.93	20230512	3.92	N	099190	500	137 억	8118073	N	N	370	N	N
81	20231117	090733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	-400	5	-1.85	316147550	14759	9.33	21750	21750	21250	28100	15200	21650	21420.35	29.50	-10775	22183	21916	21733	21466	21283	21825	21375	138	6450	500	14280	50	1	27518273	5848	36.20	2.04	12	0.05	587.00	10416.00	39700	20230908	-46.47	13586	20230217	56.41	39700	-46.47	20230908	13586	56.41	20230217	39700	-46.47	20230908	14800	43.58	20230512	3.92	N	099190	500	137 억	8118073	N	N	370	N	N
82	20231116	160732	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-150	5	-0.68	3265166050	150026	49.00	21800	22000	21600	28450	15350	21900	21764.00	29.53	-5285	22433	22166	21883	21616	21333	22300	21750	138	6550	500	14450	50	1	27518273	5985	37.05	2.09	12	0.55	587.00	10416.00	39700	20230908	-45.21	13586	20230217	60.09	39700	-45.21	20230908	13586	60.09	20230217	39700	-45.21	20230908	14800	46.96	20230512	3.98	N	099190	500	137 억	8126828	N	N	131	N	N
83	20231116	150727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21700	-200	5	-0.91	2721892700	124960	40.81	21800	22000	21650	28450	15350	21900	21782.11	29.53	-7738	22433	22166	21883	21616	21333	22300	21750	138	6550	500	14450	50	1	27518273	5971	36.97	2.08	12	0.45	587.00	10416.00	39700	20230908	-45.34	13586	20230217	59.72	39700	-45.34	20230908	13586	59.72	20230217	39700	-45.34	20230908	14800	46.62	20230512	3.98	N	099190	500	137 억	8126828	N	N	131	N	N
84	20231116	140707	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21800	-100	5	-0.46	2075515250	95180	31.08	21800	22000	21650	28450	15350	21900	21806.21	29.53	-5086	22433	22166	21883	21616	21333	22300	21750	138	6550	500	14450	50	1	27518273	5999	37.14	2.09	12	0.35	587.00	10416.00	39700	20230908	-45.09	13586	20230217	60.46	39700	-45.09	20230908	13586	60.46	20230217	39700	-45.09	20230908	14800	47.30	20230512	3.98	N	099190	500	137 억	8126828	N	N	131	N	N
85	20231116	130726	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-150	5	-0.68	1716575000	78676	25.69	21800	22000	21650	28450	15350	21900	21818.28	29.53	-10067	22433	22166	21883	21616	21333	22300	21750	138	6550	500	14450	50	1	27518273	5985	37.05	2.09	12	0.29	587.00	10416.00	39700	20230908	-45.21	13586	20230217	60.09	39700	-45.21	20230908	13586	60.09	20230217	39700	-45.21	20230908	14800	46.96	20230512	3.98	N	099190	500	137 억	8126828	N	N	131	N	N
86	20231116	120729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	50	2	0.23	1382697200	63385	20.70	21800	22000	21650	28450	15350	21900	21814.27	29.53	-11096	22433	22166	21883	21616	21333	22300	21750	138	6550	500	14450	50	1	27518273	6040	37.39	2.11	12	0.23	587.00	10416.00	39700	20230908	-44.71	13586	20230217	61.56	39700	-44.71	20230908	13586	61.56	20230217	39700	-44.71	20230908	14800	48.31	20230512	3.98	N	099190	500	137 억	8126828	N	N	131	N	N
87	20231116	110727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21800	-100	5	-0.46	853616450	39204	12.80	21800	22000	21650	28450	15350	21900	21773.71	29.53	-10485	22433	22166	21883	21616	21333	22300	21750	138	6550	500	14450	50	1	27518273	5999	37.14	2.09	12	0.14	587.00	10416.00	39700	20230908	-45.09	13586	20230217	60.46	39700	-45.09	20230908	13586	60.46	20230217	39700	-45.09	20230908	14800	47.30	20230512	3.98	N	099190	500	137 억	8126828	N	N	131	N	N
88	20231116	100727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21800	-100	5	-0.46	288012700	13225	4.32	21800	21900	21700	28450	15350	21900	21777.90	29.53	-6704	22433	22166	21883	21616	21333	22300	21750	138	6550	500	14450	50	1	27518273	5999	37.14	2.09	12	0.05	587.00	10416.00	39700	20230908	-45.09	13586	20230217	60.46	39700	-45.09	20230908	13586	60.46	20230217	39700	-45.09	20230908	14800	47.30	20230512	3.98	N	099190	500	137 억	8126828	N	N	131	N	N
89	20231116	090728	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	0	3	0.00	0	0	0.00	0	0	0	28450	15350	21900	0.00	29.53	0	22433	22166	21883	21616	21333	22300	21750	138	6550	500	14450	50	1	27518273	6027	37.31	2.10	12	0.00	587.00	10416.00	39700	20230908	-44.84	13586	20230217	61.20	39700	-44.84	20230908	13586	61.20	20230217	39700	-44.84	20230908	14800	47.97	20230512	3.98	N	099190	500	137 억	8126828	N	N	131	N	N
90	20231115	160640	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	450	2	2.10	6653632100	304352	89.62	21850	22150	21600	27850	15050	21450	21861.61	29.67	-39239	22083	21766	21333	21016	20583	21925	21175	138	6400	500	14150	50	1	27518273	6027	37.31	2.10	12	1.11	587.00	10416.00	39700	20230908	-44.84	13586	20230217	61.20	39700	-44.84	20230908	13586	61.20	20230217	39700	-44.84	20230908	14800	47.97	20230512	4.18	N	099190	500	137 억	8163902	N	N	131	N	N
91	20231115	150738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	400	2	1.86	6454602900	295254	86.94	21850	22150	21600	27850	15050	21450	21861.19	29.67	-39941	22083	21766	21333	21016	20583	21925	21175	138	6400	500	14150	50	1	27518273	6013	37.22	2.10	12	1.07	587.00	10416.00	39700	20230908	-44.96	13586	20230217	60.83	39700	-44.96	20230908	13586	60.83	20230217	39700	-44.96	20230908	14800	47.64	20230512	4.18	N	099190	500	137 억	8163902	N	N	15885	N	N
92	20231115	140735	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	400	2	1.86	5030850400	230291	67.81	21850	22150	21600	27850	15050	21450	21845.62	29.67	-32677	22083	21766	21333	21016	20583	21925	21175	138	6400	500	14150	50	1	27518273	6013	37.22	2.10	12	0.84	587.00	10416.00	39700	20230908	-44.96	13586	20230217	60.83	39700	-44.96	20230908	13586	60.83	20230217	39700	-44.96	20230908	14800	47.64	20230512	4.18	N	099190	500	137 억	8163902	N	N	15885	N	N
93	20231115	130738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	300	2	1.40	4285256000	196129	57.75	21850	22150	21600	27850	15050	21450	21849.17	29.67	-27492	22083	21766	21333	21016	20583	21925	21175	138	6400	500	14150	50	1	27518273	5985	37.05	2.09	12	0.71	587.00	10416.00	39700	20230908	-45.21	13586	20230217	60.09	39700	-45.21	20230908	13586	60.09	20230217	39700	-45.21	20230908	14800	46.96	20230512	4.18	N	099190	500	137 억	8163902	N	N	15885	N	N
94	20231115	120740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	300	2	1.40	4033849500	184578	54.35	21850	22150	21600	27850	15050	21450	21854.44	29.67	-28442	22083	21766	21333	21016	20583	21925	21175	138	6400	500	14150	50	1	27518273	5985	37.05	2.09	12	0.67	587.00	10416.00	39700	20230908	-45.21	13586	20230217	60.09	39700	-45.21	20230908	13586	60.09	20230217	39700	-45.21	20230908	14800	46.96	20230512	4.18	N	099190	500	137 억	8163902	N	N	15885	N	N
95	20231115	110747	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21800	350	2	1.63	3578235000	163687	48.20	21850	22150	21600	27850	15050	21450	21860.23	29.67	-21108	22083	21766	21333	21016	20583	21925	21175	138	6400	500	14150	50	1	27518273	5999	37.14	2.09	12	0.59	587.00	10416.00	39700	20230908	-45.09	13586	20230217	60.46	39700	-45.09	20230908	13586	60.46	20230217	39700	-45.09	20230908	14800	47.30	20230512	4.18	N	099190	500	137 억	8163902	N	N	15885	N	N
96	20231115	100741	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	300	2	1.40	2832200300	129485	38.13	21850	22150	21600	27850	15050	21450	21872.81	29.67	-12437	22083	21766	21333	21016	20583	21925	21175	138	6400	500	14150	50	1	27518273	5985	37.05	2.09	12	0.47	587.00	10416.00	39700	20230908	-45.21	13586	20230217	60.09	39700	-45.21	20230908	13586	60.09	20230217	39700	-45.21	20230908	14800	46.96	20230512	4.18	N	099190	500	137 억	8163902	N	N	15885	N	N
97	20231115	090733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	450	2	2.10	520150350	23786	7.00	21850	22000	21600	27850	15050	21450	21867.92	29.67	-8248	22083	21766	21333	21016	20583	21925	21175	138	6400	500	14150	50	1	27518273	6027	37.31	2.10	12	0.09	587.00	10416.00	39700	20230908	-44.84	13586	20230217	61.20	39700	-44.84	20230908	13586	61.20	20230217	39700	-44.84	20230908	14800	47.97	20230512	4.18	N	099190	500	137 억	8163902	N	N	15885	N	N
98	20231114	160724	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	650	2	3.12	7231580750	338600	110.80	20900	21650	20900	27000	14600	20800	21357.50	29.61	4994	21900	21350	21000	20450	20100	21175	20275	138	6200	500	13720	50	1	27518273	5903	36.54	2.06	12	1.23	587.00	10416.00	39700	20230908	-45.97	13586	20230217	57.88	39700	-45.97	20230908	13586	57.88	20230217	39700	-45.97	20230908	14800	44.93	20230512	4.26	N	099190	500	137 억	8148803	N	N	15883	N	N
99	20231114	150726	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	550	2	2.64	6936820650	324825	106.29	20900	21650	20900	27000	14600	20800	21355.82	29.61	513	21900	21350	21000	20450	20100	21175	20275	138	6200	500	13720	50	1	27518273	5875	36.37	2.05	12	1.18	587.00	10416.00	39700	20230908	-46.22	13586	20230217	57.15	39700	-46.22	20230908	13586	57.15	20230217	39700	-46.22	20230908	14800	44.26	20230512	4.26	N	099190	500	137 억	8148803	N	N	14248	N	N
100	20231114	140725	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	450	2	2.16	5982420600	279806	91.56	20900	21650	20900	27000	14600	20800	21380.91	29.61	-21393	21900	21350	21000	20450	20100	21175	20275	138	6200	500	13720	50	1	27518273	5848	36.20	2.04	12	1.02	587.00	10416.00	39700	20230908	-46.47	13586	20230217	56.41	39700	-46.47	20230908	13586	56.41	20230217	39700	-46.47	20230908	14800	43.58	20230512	4.26	N	099190	500	137 억	8148803	N	N	14248	N	N
101	20231114	130728	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	600	2	2.88	5162761700	241388	78.99	20900	21650	20900	27000	14600	20800	21388.18	29.61	-25201	21900	21350	21000	20450	20100	21175	20275	138	6200	500	13720	50	1	27518273	5889	36.46	2.05	12	0.88	587.00	10416.00	39700	20230908	-46.10	13586	20230217	57.52	39700	-46.10	20230908	13586	57.52	20230217	39700	-46.10	20230908	14800	44.59	20230512	4.26	N	099190	500	137 억	8148803	N	N	14248	N	N
102	20231114	120728	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	600	2	2.88	4432998950	207302	67.83	20900	21650	20900	27000	14600	20800	21384.68	29.61	-15464	21900	21350	21000	20450	20100	21175	20275	138	6200	500	13720	50	1	27518273	5889	36.46	2.05	12	0.75	587.00	10416.00	39700	20230908	-46.10	13586	20230217	57.52	39700	-46.10	20230908	13586	57.52	20230217	39700	-46.10	20230908	14800	44.59	20230512	4.26	N	099190	500	137 억	8148803	N	N	14248	N	N
103	20231114	110736	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	700	2	3.37	3427449600	160413	52.49	20900	21650	20900	27000	14600	20800	21366.94	29.61	-18428	21900	21350	21000	20450	20100	21175	20275	138	6200	500	13720	50	1	27518273	5916	36.63	2.06	12	0.58	587.00	10416.00	39700	20230908	-45.84	13586	20230217	58.25	39700	-45.84	20230908	13586	58.25	20230217	39700	-45.84	20230908	14800	45.27	20230512	4.26	N	099190	500	137 억	8148803	N	N	14248	N	N
104	20231114	100728	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	700	2	3.37	2545175800	119441	39.08	20900	21600	20900	27000	14600	20800	21309.70	29.61	-23407	21900	21350	21000	20450	20100	21175	20275	138	6200	500	13720	50	1	27518273	5916	36.63	2.06	12	0.43	587.00	10416.00	39700	20230908	-45.84	13586	20230217	58.25	39700	-45.84	20230908	13586	58.25	20230217	39700	-45.84	20230908	14800	45.27	20230512	4.26	N	099190	500	137 억	8148803	N	N	14248	N	N
105	20231114	090721	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	250	2	1.20	285126650	13602	4.45	20900	21050	20900	27000	14600	20800	20963.92	29.61	-4529	21900	21350	21000	20450	20100	21175	20275	138	6200	500	13720	50	1	27518273	5793	35.86	2.02	12	0.05	587.00	10416.00	39700	20230908	-46.98	13586	20230217	54.94	39700	-46.98	20230908	13586	54.94	20230217	39700	-46.98	20230908	14800	42.23	20230512	4.26	N	099190	500	137 억	8148803	N	N	14248	N	N
106	20231113	160715	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-450	5	-2.12	6347072150	302678	58.52	21500	21550	20650	27600	14900	21250	20969.83	29.40	71228	22750	22000	21500	20750	20250	21750	20500	138	6350	500	14020	50	1	27518273	5724	35.43	2.00	12	1.10	587.00	10416.00	39700	20230908	-47.61	13586	20230217	53.10	39700	-47.61	20230908	13586	53.10	20230217	39700	-47.61	20230908	14800	40.54	20230512	4.32	N	099190	500	137 억	8089201	N	N	14248	N	N
107	20231113	150714	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	-500	5	-2.35	6001668500	286067	55.31	21500	21550	20650	27600	14900	21250	20979.94	29.40	63192	22750	22000	21500	20750	20250	21750	20500	138	6350	500	14020	50	1	27518273	5710	35.35	1.99	12	1.04	587.00	10416.00	39700	20230908	-47.73	13586	20230217	52.73	39700	-47.73	20230908	13586	52.73	20230217	39700	-47.73	20230908	14800	40.20	20230512	4.32	N	099190	500	137 억	8089201	N	N	319	N	N
108	20231113	140712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-450	5	-2.12	4578801250	217577	42.06	21500	21550	20700	27600	14900	21250	21044.51	29.40	31305	22750	22000	21500	20750	20250	21750	20500	138	6350	500	14020	50	1	27518273	5724	35.43	2.00	12	0.79	587.00	10416.00	39700	20230908	-47.61	13586	20230217	53.10	39700	-47.61	20230908	13586	53.10	20230217	39700	-47.61	20230908	14800	40.54	20230512	4.32	N	099190	500	137 억	8089201	N	N	319	N	N
109	20231113	130711	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	-400	5	-1.88	3657687950	173285	33.50	21500	21550	20750	27600	14900	21250	21107.93	29.40	19439	22750	22000	21500	20750	20250	21750	20500	138	6350	500	14020	50	1	27518273	5738	35.52	2.00	12	0.63	587.00	10416.00	39700	20230908	-47.48	13586	20230217	53.47	39700	-47.48	20230908	13586	53.47	20230217	39700	-47.48	20230908	14800	40.88	20230512	4.32	N	099190	500	137 억	8089201	N	N	319	N	N
110	20231113	120712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-450	5	-2.12	3048335850	144053	27.85	21500	21550	20800	27600	14900	21250	21161.21	29.40	9376	22750	22000	21500	20750	20250	21750	20500	138	6350	500	14020	50	1	27518273	5724	35.43	2.00	12	0.52	587.00	10416.00	39700	20230908	-47.61	13586	20230217	53.10	39700	-47.61	20230908	13586	53.10	20230217	39700	-47.61	20230908	14800	40.54	20230512	4.32	N	099190	500	137 억	8089201	N	N	319	N	N
111	20231113	110710	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	-100	5	-0.47	1827621600	85933	16.61	21500	21550	21050	27600	14900	21250	21267.98	29.40	3743	22750	22000	21500	20750	20250	21750	20500	138	6350	500	14020	50	1	27518273	5820	36.03	2.03	12	0.31	587.00	10416.00	39700	20230908	-46.73	13586	20230217	55.67	39700	-46.73	20230908	13586	55.67	20230217	39700	-46.73	20230908	14800	42.91	20230512	4.32	N	099190	500	137 억	8089201	N	N	319	N	N
112	20231113	100708	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	0	3	0.00	1349916900	63356	12.25	21500	21550	21050	27600	14900	21250	21306.85	29.40	3530	22750	22000	21500	20750	20250	21750	20500	138	6350	500	14020	50	1	27518273	5848	36.20	2.04	12	0.23	587.00	10416.00	39700	20230908	-46.47	13586	20230217	56.41	39700	-46.47	20230908	13586	56.41	20230217	39700	-46.47	20230908	14800	43.58	20230512	4.32	N	099190	500	137 억	8089201	N	N	319	N	N
113	20231113	090714	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	150	2	0.71	245272200	11430	2.21	21500	21550	21400	27600	14900	21250	21458.64	29.40	-1342	22750	22000	21500	20750	20250	21750	20500	138	6350	500	14020	50	1	27518273	5889	36.46	2.05	12	0.04	587.00	10416.00	39700	20230908	-46.10	13586	20230217	57.52	39700	-46.10	20230908	13586	57.52	20230217	39700	-46.10	20230908	14800	44.59	20230512	4.32	N	099190	500	137 억	8089201	N	N	319	N	N
114	20231110	160728	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	-1250	5	-5.56	11027681900	513616	145.86	22150	22250	21000	29250	15750	22500	21472.49	28.92	110178	23600	23050	22500	21950	21400	22775	21675	138	6750	500	14850	50	1	27518273	5848	36.20	2.04	12	1.87	587.00	10416.00	39700	20230908	-46.47	13586	20230217	56.41	39700	-46.47	20230908	13586	56.41	20230217	39700	-46.47	20230908	14800	43.58	20230512	4.28	N	099190	500	137 억	7959507	N	N	319	N	N
115	20231110	150725	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	-1150	5	-5.11	10107340650	470333	133.57	22150	22250	21000	29250	15750	22500	21489.75	28.92	98257	23600	23050	22500	21950	21400	22775	21675	138	6750	500	14850	50	1	27518273	5875	36.37	2.05	12	1.71	587.00	10416.00	39700	20230908	-46.22	13586	20230217	57.15	39700	-46.22	20230908	13586	57.15	20230217	39700	-46.22	20230908	14800	44.26	20230512	4.28	N	099190	500	137 억	7959507	N	N	280	N	N
116	20231110	140717	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	-1100	5	-4.89	8054581750	374269	106.29	22150	22250	21000	29250	15750	22500	21520.84	28.92	78560	23600	23050	22500	21950	21400	22775	21675	138	6750	500	14850	50	1	27518273	5889	36.46	2.05	12	1.36	587.00	10416.00	39700	20230908	-46.10	13586	20230217	57.52	39700	-46.10	20230908	13586	57.52	20230217	39700	-46.10	20230908	14800	44.59	20230512	4.28	N	099190	500	137 억	7959507	N	N	280	N	N
117	20231110	130718	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	-900	5	-4.00	7214382550	335114	95.17	22150	22250	21000	29250	15750	22500	21528.14	28.92	80889	23600	23050	22500	21950	21400	22775	21675	138	6750	500	14850	50	1	27518273	5944	36.80	2.07	12	1.22	587.00	10416.00	39700	20230908	-45.59	13586	20230217	58.99	39700	-45.59	20230908	13586	58.99	20230217	39700	-45.59	20230908	14800	45.95	20230512	4.28	N	099190	500	137 억	7959507	N	N	280	N	N
118	20231110	120721	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21650	-850	5	-3.78	6819877850	316813	89.97	22150	22250	21000	29250	15750	22500	21526.51	28.92	75855	23600	23050	22500	21950	21400	22775	21675	138	6750	500	14850	50	1	27518273	5958	36.88	2.08	12	1.15	587.00	10416.00	39700	20230908	-45.47	13586	20230217	59.36	39700	-45.47	20230908	13586	59.36	20230217	39700	-45.47	20230908	14800	46.28	20230512	4.28	N	099190	500	137 억	7959507	N	N	280	N	N
119	20231110	110711	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21650	-850	5	-3.78	6537960200	303779	86.27	22150	22250	21000	29250	15750	22500	21522.09	28.92	70172	23600	23050	22500	21950	21400	22775	21675	138	6750	500	14850	50	1	27518273	5958	36.88	2.08	12	1.10	587.00	10416.00	39700	20230908	-45.47	13586	20230217	59.36	39700	-45.47	20230908	13586	59.36	20230217	39700	-45.47	20230908	14800	46.28	20230512	4.28	N	099190	500	137 억	7959507	N	N	280	N	N
120	20231110	100719	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	-1050	5	-4.67	5493915800	255520	72.56	22150	22250	21000	29250	15750	22500	21500.92	28.92	63360	23600	23050	22500	21950	21400	22775	21675	138	6750	500	14850	50	1	27518273	5903	36.54	2.06	12	0.93	587.00	10416.00	39700	20230908	-45.97	13586	20230217	57.88	39700	-45.97	20230908	13586	57.88	20230217	39700	-45.97	20230908	14800	44.93	20230512	4.28	N	099190	500	137 억	7959507	N	N	280	N	N
121	20231110	090706	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22050	-450	5	-2.00	212839900	9608	2.73	22150	22250	22050	29250	15750	22500	22152.36	28.92	-919	23600	23050	22500	21950	21400	22775	21675	138	6750	500	14850	50	1	27518273	6068	37.56	2.12	12	0.03	587.00	10416.00	39700	20230908	-44.46	13586	20230217	62.30	39700	-44.46	20230908	13586	62.30	20230217	39700	-44.46	20230908	14800	48.99	20230512	4.28	N	099190	500	137 억	7959507	N	N	280	N	N
122	20231109	160659	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	-650	5	-2.81	7834062100	349720	40.55	23000	23050	21950	30050	16250	23150	22399.75	29.03	-32296	25216	24182	23266	22232	21316	24700	22750	138	6900	500	15270	50	1	27518273	6192	38.33	2.16	12	1.27	587.00	10416.00	39700	20230908	-43.32	13586	20230217	65.61	39700	-43.32	20230908	13586	65.61	20230217	39700	-43.32	20230908	14800	52.03	20230512	4.13	N	099190	500	137 억	7987344	N	N	280	N	N
123	20231109	150659	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	-550	5	-2.38	7457949800	332991	38.61	23000	23050	21950	30050	16250	23150	22395.60	29.03	-33281	25216	24182	23266	22232	21316	24700	22750	138	6900	500	15270	50	1	27518273	6219	38.50	2.17	12	1.21	587.00	10416.00	39700	20230908	-43.07	13586	20230217	66.35	39700	-43.07	20230908	13586	66.35	20230217	39700	-43.07	20230908	14800	52.70	20230512	4.13	N	099190	500	137 억	7987344	N	N	383	N	N
124	20231109	140657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	-750	5	-3.24	6729778800	300661	34.86	23000	23050	21950	30050	16250	23150	22381.87	29.03	-31276	25216	24182	23266	22232	21316	24700	22750	138	6900	500	15270	50	1	27518273	6164	38.16	2.15	12	1.09	587.00	10416.00	39700	20230908	-43.58	13586	20230217	64.88	39700	-43.58	20230908	13586	64.88	20230217	39700	-43.58	20230908	14800	51.35	20230512	4.13	N	099190	500	137 억	7987344	N	N	383	N	N
125	20231109	130700	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	-750	5	-3.24	6080764200	271643	31.50	23000	23050	21950	30050	16250	23150	22383.58	29.03	-30481	25216	24182	23266	22232	21316	24700	22750	138	6900	500	15270	50	1	27518273	6164	38.16	2.15	12	0.99	587.00	10416.00	39700	20230908	-43.58	13586	20230217	64.88	39700	-43.58	20230908	13586	64.88	20230217	39700	-43.58	20230908	14800	51.35	20230512	4.13	N	099190	500	137 억	7987344	N	N	383	N	N
126	20231109	120704	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-850	5	-3.67	5685293800	253909	29.44	23000	23050	21950	30050	16250	23150	22389.42	29.03	-30764	25216	24182	23266	22232	21316	24700	22750	138	6900	500	15270	50	1	27518273	6137	37.99	2.14	12	0.92	587.00	10416.00	39700	20230908	-43.83	13586	20230217	64.14	39700	-43.83	20230908	13586	64.14	20230217	39700	-43.83	20230908	14800	50.68	20230512	4.13	N	099190	500	137 억	7987344	N	N	383	N	N
127	20231109	110702	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-700	5	-3.02	4983696950	222587	25.81	23000	23050	21950	30050	16250	23150	22388.00	29.03	-33915	25216	24182	23266	22232	21316	24700	22750	138	6900	500	15270	50	1	27518273	6178	38.25	2.16	12	0.81	587.00	10416.00	39700	20230908	-43.45	13586	20230217	65.24	39700	-43.45	20230908	13586	65.24	20230217	39700	-43.45	20230908	14800	51.69	20230512	4.13	N	099190	500	137 억	7987344	N	N	383	N	N
128	20231109	100657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-950	5	-4.10	3584995500	160108	18.56	23000	23050	21950	30050	16250	23150	22388.49	29.03	-31584	25216	24182	23266	22232	21316	24700	22750	138	6900	500	15270	50	1	27518273	6109	37.82	2.13	12	0.58	587.00	10416.00	39700	20230908	-44.08	13586	20230217	63.40	39700	-44.08	20230908	13586	63.40	20230217	39700	-44.08	20230908	14800	50.00	20230512	4.13	N	099190	500	137 억	7987344	N	N	383	N	N
129	20231109	090659	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	-600	5	-2.59	665447050	29183	3.38	23000	23050	22550	30050	16250	23150	22795.87	29.03	-16148	25216	24182	23266	22232	21316	24700	22750	138	6900	500	15270	50	1	27518273	6205	38.42	2.16	12	0.11	587.00	10416.00	39700	20230908	-43.20	13586	20230217	65.98	39700	-43.20	20230908	13586	65.98	20230217	39700	-43.20	20230908	14800	52.36	20230512	4.13	N	099190	500	137 억	7987344	N	N	383	N	N
130	20231108	160653	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23150	700	2	3.12	20219912550	859130	135.17	22500	24300	22350	29150	15750	22450	23536.45	28.96	86956	24316	23382	22766	21832	21216	23075	21525	138	6700	500	14810	50	1	27518273	6370	39.44	2.22	12	3.12	587.00	10416.00	39700	20230908	-41.69	13586	20230217	70.40	39700	-41.69	20230908	13586	70.40	20230217	39700	-41.69	20230908	14800	56.42	20230512	3.64	N	099190	500	137 억	7970228	N	N	383	N	N
131	20231108	150657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	500	2	2.23	19198592250	814800	128.19	22500	24300	22350	29150	15750	22450	23562.78	28.96	84151	24316	23382	22766	21832	21216	23075	21525	138	6700	500	14810	50	1	27518273	6315	39.10	2.20	12	2.96	587.00	10416.00	39700	20230908	-42.19	13586	20230217	68.92	39700	-42.19	20230908	13586	68.92	20230217	39700	-42.19	20230908	14800	55.07	20230512	3.64	N	099190	500	137 억	7970228	N	N	581	N	N
132	20231108	140654	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23450	1000	2	4.45	16487328200	697826	109.79	22500	24300	22350	29150	15750	22450	23627.25	28.96	82851	24316	23382	22766	21832	21216	23075	21525	138	6700	500	14810	50	1	27518273	6453	39.95	2.25	12	2.54	587.00	10416.00	39700	20230908	-40.93	13586	20230217	72.60	39700	-40.93	20230908	13586	72.60	20230217	39700	-40.93	20230908	14800	58.45	20230512	3.64	N	099190	500	137 억	7970228	N	N	581	N	N
133	20231108	130653	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	1350	2	6.01	13836243300	585336	92.09	22500	24300	22350	29150	15750	22450	23638.77	28.96	97664	24316	23382	22766	21832	21216	23075	21525	138	6700	500	14810	50	1	27518273	6549	40.55	2.28	12	2.13	587.00	10416.00	39700	20230908	-40.05	13586	20230217	75.18	39700	-40.05	20230908	13586	75.18	20230217	39700	-40.05	20230908	14800	60.81	20230512	3.64	N	099190	500	137 억	7970228	N	N	581	N	N
134	20231108	120648	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	1500	2	6.68	12555923150	531860	83.68	22500	24300	22350	29150	15750	22450	23608.27	28.96	95786	24316	23382	22766	21832	21216	23075	21525	138	6700	500	14810	50	1	27518273	6591	40.80	2.30	12	1.93	587.00	10416.00	39700	20230908	-39.67	13586	20230217	76.28	39700	-39.67	20230908	13586	76.28	20230217	39700	-39.67	20230908	14800	61.82	20230512	3.64	N	099190	500	137 억	7970228	N	N	581	N	N
135	20231108	110655	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	1400	2	6.24	9114084400	388885	61.18	22500	24250	22350	29150	15750	22450	23437.27	28.96	72072	24316	23382	22766	21832	21216	23075	21525	138	6700	500	14810	50	1	27518273	6563	40.63	2.29	12	1.41	587.00	10416.00	39700	20230908	-39.92	13586	20230217	75.55	39700	-39.92	20230908	13586	75.55	20230217	39700	-39.92	20230908	14800	61.15	20230512	3.64	N	099190	500	137 억	7970228	N	N	581	N	N
136	20231108	100655	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	400	2	1.78	1887850250	83338	13.11	22500	22900	22350	29150	15750	22450	22653.72	28.96	6414	24316	23382	22766	21832	21216	23075	21525	138	6700	500	14810	50	1	27518273	6288	38.93	2.19	12	0.30	587.00	10416.00	39700	20230908	-42.44	13586	20230217	68.19	39700	-42.44	20230908	13586	68.19	20230217	39700	-42.44	20230908	14800	54.39	20230512	3.64	N	099190	500	137 억	7970228	N	N	581	N	N
137	20231108	090652	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	100	2	0.45	248076900	11021	1.73	22500	22650	22350	29150	15750	22450	22511.26	28.96	1495	24316	23382	22766	21832	21216	23075	21525	138	6700	500	14810	50	1	27518273	6205	38.42	2.16	12	0.04	587.00	10416.00	39700	20230908	-43.20	13586	20230217	65.98	39700	-43.20	20230908	13586	65.98	20230217	39700	-43.20	20230908	14800	52.36	20230512	3.64	N	099190	500	137 억	7970228	N	N	581	N	N
138	20231107	160654	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-1050	5	-4.47	14372869400	632858	83.44	23700	23700	22150	30550	16450	23500	22711.35	29.24	-53117	24900	24200	23800	23100	22700	24000	22900	138	7050	500	15510	50	1	27518273	6178	38.25	2.16	12	2.30	587.00	10416.00	39700	20230908	-43.45	13586	20230217	65.24	39700	-43.45	20230908	13586	65.24	20230217	39700	-43.45	20230908	14800	51.69	20230512	3.60	N	099190	500	137 억	8045034	N	N	581	N	N
139	20231107	150654	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	-950	5	-4.04	13643919350	600449	79.17	23700	23700	22150	30550	16450	23500	22722.82	29.24	-62182	24900	24200	23800	23100	22700	24000	22900	138	7050	500	15510	50	1	27518273	6205	38.42	2.16	12	2.18	587.00	10416.00	39700	20230908	-43.20	13586	20230217	65.98	39700	-43.20	20230908	13586	65.98	20230217	39700	-43.20	20230908	14800	52.36	20230512	3.60	N	099190	500	137 억	8045034	N	N	166	N	N
140	20231107	140658	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-1200	5	-5.11	11317508450	496673	65.48	23700	23700	22150	30550	16450	23500	22786.60	29.24	-52567	24900	24200	23800	23100	22700	24000	22900	138	7050	500	15510	50	1	27518273	6137	37.99	2.14	12	1.80	587.00	10416.00	39700	20230908	-43.83	13586	20230217	64.14	39700	-43.83	20230908	13586	64.14	20230217	39700	-43.83	20230908	14800	50.68	20230512	3.60	N	099190	500	137 억	8045034	N	N	166	N	N
141	20231107	130657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-1150	5	-4.89	9276277950	404904	53.38	23700	23700	22350	30550	16450	23500	22909.78	29.24	-44908	24900	24200	23800	23100	22700	24000	22900	138	7050	500	15510	50	1	27518273	6150	38.07	2.15	12	1.47	587.00	10416.00	39700	20230908	-43.70	13586	20230217	64.51	39700	-43.70	20230908	13586	64.51	20230217	39700	-43.70	20230908	14800	51.01	20230512	3.60	N	099190	500	137 억	8045034	N	N	166	N	N
142	20231107	120652	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-1050	5	-4.47	8163126650	355353	46.85	23700	23700	22400	30550	16450	23500	22971.84	29.24	-35128	24900	24200	23800	23100	22700	24000	22900	138	7050	500	15510	50	1	27518273	6178	38.25	2.16	12	1.29	587.00	10416.00	39700	20230908	-43.45	13586	20230217	65.24	39700	-43.45	20230908	13586	65.24	20230217	39700	-43.45	20230908	14800	51.69	20230512	3.60	N	099190	500	137 억	8045034	N	N	166	N	N
143	20231107	110652	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-600	5	-2.55	5529363100	238783	31.48	23700	23700	22800	30550	16450	23500	23156.39	29.24	-29871	24900	24200	23800	23100	22700	24000	22900	138	7050	500	15510	50	1	27518273	6302	39.01	2.20	12	0.87	587.00	10416.00	39700	20230908	-42.32	13586	20230217	68.56	39700	-42.32	20230908	13586	68.56	20230217	39700	-42.32	20230908	14800	54.73	20230512	3.60	N	099190	500	137 억	8045034	N	N	166	N	N
144	20231107	100701	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	-500	5	-2.13	4390350550	189207	24.95	23700	23700	22800	30550	16450	23500	23203.91	29.24	-33777	24900	24200	23800	23100	22700	24000	22900	138	7050	500	15510	50	1	27518273	6329	39.18	2.21	12	0.69	587.00	10416.00	39700	20230908	-42.07	13586	20230217	69.29	39700	-42.07	20230908	13586	69.29	20230217	39700	-42.07	20230908	14800	55.41	20230512	3.60	N	099190	500	137 억	8045034	N	N	166	N	N
145	20231107	090644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	-150	5	-0.64	711419900	30330	4.00	23700	23700	23200	30550	16450	23500	23455.94	29.24	-3840	24900	24200	23800	23100	22700	24000	22900	138	7050	500	15510	50	1	27518273	6426	39.78	2.24	12	0.11	587.00	10416.00	39700	20230908	-41.18	13586	20230217	71.87	39700	-41.18	20230908	13586	71.87	20230217	39700	-41.18	20230908	14800	57.77	20230512	3.60	N	099190	500	137 억	8045034	N	N	166	N	N
146	20231106	160638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	-1800	5	-7.11	17904199150	752303	270.99	24500	24500	23400	32850	17750	25300	23800.18	29.87	-114232	26233	25766	25233	24766	24233	26000	25000	138	7550	500	16690	50	1	27518273	6467	40.03	2.26	12	2.73	587.00	10416.00	39700	20230908	-40.81	13586	20230217	72.97	39700	-40.81	20230908	13586	72.97	20230217	39700	-40.81	20230908	14800	58.78	20230512	3.61	N	099190	500	137 억	8221013	N	N	116	N	N
147	20231106	150641	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	-1650	5	-6.52	17065725800	716695	258.16	24500	24500	23400	32850	17750	25300	23811.28	29.87	-106076	26233	25766	25233	24766	24233	26000	25000	138	7550	500	16690	50	1	27518273	6508	40.29	2.27	12	2.60	587.00	10416.00	39700	20230908	-40.43	13586	20230217	74.08	39700	-40.43	20230908	13586	74.08	20230217	39700	-40.43	20230908	14800	59.80	20230512	3.61	N	099190	500	137 억	8221013	N	N	543	N	N
148	20231106	140639	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	-1600	5	-6.32	15092631600	632983	228.01	24500	24500	23400	32850	17750	25300	23843.20	29.87	-98626	26233	25766	25233	24766	24233	26000	25000	138	7550	500	16690	50	1	27518273	6522	40.37	2.28	12	2.30	587.00	10416.00	39700	20230908	-40.30	13586	20230217	74.44	39700	-40.30	20230908	13586	74.44	20230217	39700	-40.30	20230908	14800	60.14	20230512	3.61	N	099190	500	137 억	8221013	N	N	543	N	N
149	20231106	130646	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	-1650	5	-6.52	13548698900	568036	204.61	24500	24500	23400	32850	17750	25300	23851.32	29.87	-87667	26233	25766	25233	24766	24233	26000	25000	138	7550	500	16690	50	1	27518273	6508	40.29	2.27	12	2.06	587.00	10416.00	39700	20230908	-40.43	13586	20230217	74.08	39700	-40.43	20230908	13586	74.08	20230217	39700	-40.43	20230908	14800	59.80	20230512	3.61	N	099190	500	137 억	8221013	N	N	543	N	N
150	20231106	120642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	-1750	5	-6.92	11636716100	486957	175.41	24500	24500	23400	32850	17750	25300	23896.22	29.87	-71014	26233	25766	25233	24766	24233	26000	25000	138	7550	500	16690	50	1	27518273	6481	40.12	2.26	12	1.77	587.00	10416.00	39700	20230908	-40.68	13586	20230217	73.34	39700	-40.68	20230908	13586	73.34	20230217	39700	-40.68	20230908	14800	59.12	20230512	3.61	N	099190	500	137 억	8221013	N	N	543	N	N
151	20231106	110642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	-1650	5	-6.52	8739468550	363970	131.11	24500	24500	23500	32850	17750	25300	24010.80	29.87	-44438	26233	25766	25233	24766	24233	26000	25000	138	7550	500	16690	50	1	27518273	6508	40.29	2.27	12	1.32	587.00	10416.00	39700	20230908	-40.43	13586	20230217	74.08	39700	-40.43	20230908	13586	74.08	20230217	39700	-40.43	20230908	14800	59.80	20230512	3.61	N	099190	500	137 억	8221013	N	N	543	N	N
152	20231106	100619	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	-1350	5	-5.34	6850110200	284824	102.60	24500	24500	23500	32850	17750	25300	24049.44	29.87	-32668	26233	25766	25233	24766	24233	26000	25000	138	7550	500	16690	50	1	27518273	6591	40.80	2.30	12	1.04	587.00	10416.00	39700	20230908	-39.67	13586	20230217	76.28	39700	-39.67	20230908	13586	76.28	20230217	39700	-39.67	20230908	14800	61.82	20230512	3.61	N	099190	500	137 억	8221013	N	N	543	N	N
153	20231106	090642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	-1600	5	-6.32	2433002150	100706	36.28	24500	24500	23700	32850	17750	25300	24157.17	29.87	-21433	26233	25766	25233	24766	24233	26000	25000	138	7550	500	16690	50	1	27518273	6522	40.37	2.28	12	0.37	587.00	10416.00	39700	20230908	-40.30	13586	20230217	74.44	39700	-40.30	20230908	13586	74.44	20230217	39700	-40.30	20230908	14800	60.14	20230512	3.61	N	099190	500	137 억	8221013	N	N	543	N	N
154	20231103	160634	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25300	300	2	1.20	5655472400	224192	64.33	25050	25700	24700	32500	17500	25000	25225.85	30.08	-53609	26033	25516	24783	24266	23533	25775	24525	138	7500	500	16500	50	1	27518273	6962	43.10	2.43	12	0.81	587.00	10416.00	39700	20230908	-36.27	13586	20230217	86.22	39700	-36.27	20230908	13586	86.22	20230217	39700	-36.27	20230908	14800	70.95	20230512	3.66	N	099190	500	137 억	8277664	N	N	543	N	N
155	20231103	150631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25250	250	2	1.00	5441856600	215731	61.90	25050	25700	24700	32500	17500	25000	25225.20	30.08	-54674	26033	25516	24783	24266	23533	25775	24525	138	7500	500	16500	50	1	27518273	6948	43.02	2.42	12	0.78	587.00	10416.00	39700	20230908	-36.40	13586	20230217	85.85	39700	-36.40	20230908	13586	85.85	20230217	39700	-36.40	20230908	14800	70.61	20230512	3.66	N	099190	500	137 억	8277664	N	N	501	N	N
156	20231103	140632	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25450	450	2	1.80	4874740350	193313	55.47	25050	25700	24700	32500	17500	25000	25216.83	30.08	-44996	26033	25516	24783	24266	23533	25775	24525	138	7500	500	16500	50	1	27518273	7003	43.36	2.44	12	0.70	587.00	10416.00	39700	20230908	-35.89	13586	20230217	87.33	39700	-35.89	20230908	13586	87.33	20230217	39700	-35.89	20230908	14800	71.96	20230512	3.66	N	099190	500	137 억	8277664	N	N	501	N	N
157	20231103	130632	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25300	300	2	1.20	4522174050	179415	51.48	25050	25700	24700	32500	17500	25000	25205.11	30.08	-42553	26033	25516	24783	24266	23533	25775	24525	138	7500	500	16500	50	1	27518273	6962	43.10	2.43	12	0.65	587.00	10416.00	39700	20230908	-36.27	13586	20230217	86.22	39700	-36.27	20230908	13586	86.22	20230217	39700	-36.27	20230908	14800	70.95	20230512	3.66	N	099190	500	137 억	8277664	N	N	501	N	N
158	20231103	120633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25400	400	2	1.60	4101990300	162817	46.72	25050	25700	24700	32500	17500	25000	25193.87	30.08	-40493	26033	25516	24783	24266	23533	25775	24525	138	7500	500	16500	50	1	27518273	6990	43.27	2.44	12	0.59	587.00	10416.00	39700	20230908	-36.02	13586	20230217	86.96	39700	-36.02	20230908	13586	86.96	20230217	39700	-36.02	20230908	14800	71.62	20230512	3.66	N	099190	500	137 억	8277664	N	N	501	N	N
159	20231103	110637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25300	300	2	1.20	3750320850	148911	42.73	25050	25700	24700	32500	17500	25000	25184.98	30.08	-38569	26033	25516	24783	24266	23533	25775	24525	138	7500	500	16500	50	1	27518273	6962	43.10	2.43	12	0.54	587.00	10416.00	39700	20230908	-36.27	13586	20230217	86.22	39700	-36.27	20230908	13586	86.22	20230217	39700	-36.27	20230908	14800	70.95	20230512	3.66	N	099190	500	137 억	8277664	N	N	501	N	N
160	20231103	100624	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25550	550	2	2.20	2786612750	111089	31.88	25050	25600	24700	32500	17500	25000	25084.51	30.08	-24381	26033	25516	24783	24266	23533	25775	24525	138	7500	500	16500	50	1	27518273	7031	43.53	2.45	12	0.40	587.00	10416.00	39700	20230908	-35.64	13586	20230217	88.06	39700	-35.64	20230908	13586	88.06	20230217	39700	-35.64	20230908	14800	72.64	20230512	3.66	N	099190	500	137 억	8277664	N	N	501	N	N
161	20231103	090627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	-250	5	-1.00	570317000	22905	6.57	25050	25100	24700	32500	17500	25000	24899.24	30.08	-14185	26033	25516	24783	24266	23533	25775	24525	138	7500	500	16500	50	1	27518273	6811	42.16	2.38	12	0.08	587.00	10416.00	39700	20230908	-37.66	13586	20230217	82.17	39700	-37.66	20230908	13586	82.17	20230217	39700	-37.66	20230908	14800	67.23	20230512	3.66	N	099190	500	137 억	8277664	N	N	501	N	N
162	20231102	160627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25000	1150	2	4.82	8621764600	347250	132.78	24350	25300	24050	31000	16700	23850	24828.60	30.24	-41617	24683	24266	23783	23366	22883	24475	23575	138	7150	500	15740	50	1	27518273	6880	42.59	2.40	12	1.26	587.00	10416.00	39700	20230908	-37.03	13586	20230217	84.01	39700	-37.03	20230908	13586	84.01	20230217	39700	-37.03	20230908	14800	68.92	20230512	3.61	N	099190	500	137 억	8322056	N	N	501	N	N
163	20231102	150633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	1000	2	4.19	8031144350	323602	123.74	24350	25300	24050	31000	16700	23850	24817.97	30.24	-33986	24683	24266	23783	23366	22883	24475	23575	138	7150	500	15740	50	1	27518273	6838	42.33	2.39	12	1.18	587.00	10416.00	39700	20230908	-37.41	13586	20230217	82.91	39700	-37.41	20230908	13586	82.91	20230217	39700	-37.41	20230908	14800	67.91	20230512	3.61	N	099190	500	137 억	8322056	N	N	708	N	N
164	20231102	140622	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24800	950	2	3.98	6827822350	275055	105.17	24350	25300	24050	31000	16700	23850	24823.48	30.24	-25390	24683	24266	23783	23366	22883	24475	23575	138	7150	500	15740	50	1	27518273	6825	42.25	2.38	12	1.00	587.00	10416.00	39700	20230908	-37.53	13586	20230217	82.54	39700	-37.53	20230908	13586	82.54	20230217	39700	-37.53	20230908	14800	67.57	20230512	3.61	N	099190	500	137 억	8322056	N	N	708	N	N
165	20231102	130628	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25100	1250	2	5.24	5963164800	240511	91.97	24350	25300	24050	31000	16700	23850	24793.73	30.24	-7859	24683	24266	23783	23366	22883	24475	23575	138	7150	500	15740	50	1	27518273	6907	42.76	2.41	12	0.87	587.00	10416.00	39700	20230908	-36.78	13586	20230217	84.75	39700	-36.78	20230908	13586	84.75	20230217	39700	-36.78	20230908	14800	69.59	20230512	3.61	N	099190	500	137 억	8322056	N	N	708	N	N
166	20231102	120624	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24950	1100	2	4.61	5127531350	207267	79.25	24350	25250	24050	31000	16700	23850	24738.77	30.24	-5315	24683	24266	23783	23366	22883	24475	23575	138	7150	500	15740	50	1	27518273	6866	42.50	2.40	12	0.75	587.00	10416.00	39700	20230908	-37.15	13586	20230217	83.64	39700	-37.15	20230908	13586	83.64	20230217	39700	-37.15	20230908	14800	68.58	20230512	3.61	N	099190	500	137 억	8322056	N	N	708	N	N
167	20231102	110625	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24950	1100	2	4.61	4460967450	180520	69.03	24350	25250	24050	31000	16700	23850	24711.76	30.24	-10410	24683	24266	23783	23366	22883	24475	23575	138	7150	500	15740	50	1	27518273	6866	42.50	2.40	12	0.66	587.00	10416.00	39700	20230908	-37.15	13586	20230217	83.64	39700	-37.15	20230908	13586	83.64	20230217	39700	-37.15	20230908	14800	68.58	20230512	3.61	N	099190	500	137 억	8322056	N	N	708	N	N
168	20231102	100626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24700	850	2	3.56	2530428150	103343	39.52	24350	24850	24050	31000	16700	23850	24485.72	30.24	-11459	24683	24266	23783	23366	22883	24475	23575	138	7150	500	15740	50	1	27518273	6797	42.08	2.37	12	0.38	587.00	10416.00	39700	20230908	-37.78	13586	20230217	81.80	39700	-37.78	20230908	13586	81.80	20230217	39700	-37.78	20230908	14800	66.89	20230512	3.61	N	099190	500	137 억	8322056	N	N	708	N	N
169	20231102	090630	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24150	300	2	1.26	522979650	21567	8.25	24350	24350	24050	31000	16700	23850	24249.07	30.24	-9869	24683	24266	23783	23366	22883	24475	23575	138	7150	500	15740	50	1	27518273	6646	41.14	2.32	12	0.08	587.00	10416.00	39700	20230908	-39.17	13586	20230217	77.76	39700	-39.17	20230908	13586	77.76	20230217	39700	-39.17	20230908	14800	63.18	20230512	3.61	N	099190	500	137 억	8322056	N	N	708	N	N
170	20231101	160623	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	850	2	3.70	6208590850	260216	123.25	23400	24200	23300	29900	16100	23000	23861.05	30.25	-152	24400	23700	23200	22500	22000	23450	22250	138	6900	500	15180	50	1	27518273	6563	40.63	2.29	12	0.95	587.00	10416.00	39700	20230908	-39.92	13586	20230217	75.55	39700	-39.92	20230908	13586	75.55	20230217	39700	-39.92	20230908	14800	61.15	20230512	3.62	N	099190	500	137 억	8323846	N	N	708	N	N
171	20231101	150624	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	850	2	3.70	5742532450	240698	114.01	23400	24200	23300	29900	16100	23000	23859.62	30.25	357	24400	23700	23200	22500	22000	23450	22250	138	6900	500	15180	50	1	27518273	6563	40.63	2.29	12	0.87	587.00	10416.00	39700	20230908	-39.92	13586	20230217	75.55	39700	-39.92	20230908	13586	75.55	20230217	39700	-39.92	20230908	14800	61.15	20230512	3.62	N	099190	500	137 억	8323846	N	N	199	N	N
172	20231101	140618	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	950	2	4.13	4652570050	195077	92.40	23400	24200	23300	29900	16100	23000	23852.10	30.25	6501	24400	23700	23200	22500	22000	23450	22250	138	6900	500	15180	50	1	27518273	6591	40.80	2.30	12	0.71	587.00	10416.00	39700	20230908	-39.67	13586	20230217	76.28	39700	-39.67	20230908	13586	76.28	20230217	39700	-39.67	20230908	14800	61.82	20230512	3.62	N	099190	500	137 억	8323846	N	N	199	N	N
173	20231101	130623	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	800	2	3.48	3586106550	150435	71.25	23400	24200	23300	29900	16100	23000	23841.04	30.25	713	24400	23700	23200	22500	22000	23450	22250	138	6900	500	15180	50	1	27518273	6549	40.55	2.28	12	0.55	587.00	10416.00	39700	20230908	-40.05	13586	20230217	75.18	39700	-40.05	20230908	13586	75.18	20230217	39700	-40.05	20230908	14800	60.81	20230512	3.62	N	099190	500	137 억	8323846	N	N	199	N	N
174	20231101	120637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	800	2	3.48	3049028900	128027	60.64	23400	24200	23300	29900	16100	23000	23818.71	30.25	2213	24400	23700	23200	22500	22000	23450	22250	138	6900	500	15180	50	1	27518273	6549	40.55	2.28	12	0.47	587.00	10416.00	39700	20230908	-40.05	13586	20230217	75.18	39700	-40.05	20230908	13586	75.18	20230217	39700	-40.05	20230908	14800	60.81	20230512	3.62	N	099190	500	137 억	8323846	N	N	199	N	N
175	20231101	110640	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	600	2	2.61	2740018000	115041	54.49	23400	24200	23300	29900	16100	23000	23821.32	30.25	5273	24400	23700	23200	22500	22000	23450	22250	138	6900	500	15180	50	1	27518273	6494	40.20	2.27	12	0.42	587.00	10416.00	39700	20230908	-40.55	13586	20230217	73.71	39700	-40.55	20230908	13586	73.71	20230217	39700	-40.55	20230908	14800	59.46	20230512	3.62	N	099190	500	137 억	8323846	N	N	199	N	N
176	20231101	100632	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	950	2	4.13	2236093000	93836	44.45	23400	24200	23300	29900	16100	23000	23834.24	30.25	13268	24400	23700	23200	22500	22000	23450	22250	138	6900	500	15180	50	1	27518273	6591	40.80	2.30	12	0.34	587.00	10416.00	39700	20230908	-39.67	13586	20230217	76.28	39700	-39.67	20230908	13586	76.28	20230217	39700	-39.67	20230908	14800	61.82	20230512	3.62	N	099190	500	137 억	8323846	N	N	199	N	N
177	20231101	090633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	650	2	2.83	367813700	15674	7.42	23400	23650	23300	29900	16100	23000	23481.86	30.25	-682	24400	23700	23200	22500	22000	23450	22250	138	6900	500	15180	50	1	27518273	6508	40.29	2.27	12	0.06	587.00	10416.00	39700	20230908	-40.43	13586	20230217	74.08	39700	-40.43	20230908	13586	74.08	20230217	39700	-40.43	20230908	14800	59.80	20230512	3.62	N	099190	500	137 억	8323846	N	N	199	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History