KissMeData/099190/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160821	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	28600	100	2	0.35	11214784350	394410	43.61	28400	29000	27850	37050	19950	28500	28432.93	25.13	-42584	-43704	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7870	48.72	2.75	12	1.43	587.00	10416.00	39700	20230908	-27.96	13586	20230217	110.51	39700	-27.96	20230908	13586	110.51	20230217	39700	-27.96	20230908	14800	93.24	20230512	4.84	N	099190	500	137 억	6915105	N	N	16105	N	N
3	20231229	150816	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	28600	100	2	0.35	11214784350	394410	43.61	28400	29000	27850	37050	19950	28500	28432.93	25.13	-42584	-43704	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7870	48.72	2.75	12	1.43	587.00	10416.00	39700	20230908	-27.96	13586	20230217	110.51	39700	-27.96	20230908	13586	110.51	20230217	39700	-27.96	20230908	14800	93.24	20230512	4.84	N	099190	500	137 억	6915105	N	N	16105	N	N
4	20231229	140815	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	28600	100	2	0.35	11214784350	394410	43.61	28400	29000	27850	37050	19950	28500	28432.93	25.13	-42584	-43704	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7870	48.72	2.75	12	1.43	587.00	10416.00	39700	20230908	-27.96	13586	20230217	110.51	39700	-27.96	20230908	13586	110.51	20230217	39700	-27.96	20230908	14800	93.24	20230512	4.84	N	099190	500	137 억	6915105	N	N	16105	N	N
5	20231229	130817	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	28600	100	2	0.35	11214784350	394410	43.61	28400	29000	27850	37050	19950	28500	28432.93	25.13	-42584	-43704	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7870	48.72	2.75	12	1.43	587.00	10416.00	39700	20230908	-27.96	13586	20230217	110.51	39700	-27.96	20230908	13586	110.51	20230217	39700	-27.96	20230908	14800	93.24	20230512	4.84	N	099190	500	137 억	6915105	N	N	16105	N	N
6	20231229	120818	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	28600	100	2	0.35	11214784350	394410	43.61	28400	29000	27850	37050	19950	28500	28432.93	25.13	-42584	-43704	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7870	48.72	2.75	12	1.43	587.00	10416.00	39700	20230908	-27.96	13586	20230217	110.51	39700	-27.96	20230908	13586	110.51	20230217	39700	-27.96	20230908	14800	93.24	20230512	4.84	N	099190	500	137 억	6915105	N	N	16105	N	N
7	20231229	110742	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	28600	100	2	0.35	11214784350	394410	43.61	28400	29000	27850	37050	19950	28500	28432.93	25.13	-42584	-43704	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7870	48.72	2.75	12	1.43	587.00	10416.00	39700	20230908	-27.96	13586	20230217	110.51	39700	-27.96	20230908	13586	110.51	20230217	39700	-27.96	20230908	14800	93.24	20230512	4.84	N	099190	500	137 억	6915105	N	N	16105	N	N
8	20231229	100749	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	28600	100	2	0.35	11214784350	394410	43.61	28400	29000	27850	37050	19950	28500	28432.93	25.13	-42584	-43704	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7870	48.72	2.75	12	1.43	587.00	10416.00	39700	20230908	-27.96	13586	20230217	110.51	39700	-27.96	20230908	13586	110.51	20230217	39700	-27.96	20230908	14800	93.24	20230512	4.84	N	099190	500	137 억	6915105	N	N	16105	N	N
9	20231229	090749	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	28600	100	2	0.35	11214784350	394410	43.61	28400	29000	27850	37050	19950	28500	28432.93	25.13	-42584	-43704	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7870	48.72	2.75	12	1.43	587.00	10416.00	39700	20230908	-27.96	13586	20230217	110.51	39700	-27.96	20230908	13586	110.51	20230217	39700	-27.96	20230908	14800	93.24	20230512	4.84	N	099190	500	137 억	6915105	N	N	16105	N	N
10	20231228	160741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28600	100	2	0.35	11162435150	392580	43.41	28400	29000	27850	37050	19950	28500	28432.93	25.28	0	-43704	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7870	48.72	2.75	12	1.43	587.00	10416.00	39700	20230908	-27.96	13586	20230217	110.51	39700	-27.96	20230908	13586	110.51	20230217	39700	-27.96	20230908	14800	93.24	20230512	4.84	N	099190	500	137 억	6957689	N	N	15413	N	N
11	20231228	150748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28500	0	3	0.00	10522658600	370178	40.93	28400	29000	27850	37050	19950	28500	28425.87	25.28	0	-50485	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7843	48.55	2.74	12	1.35	587.00	10416.00	39700	20230908	-28.21	13586	20230217	109.77	39700	-28.21	20230908	13586	109.77	20230217	39700	-28.21	20230908	14800	92.57	20230512	4.84	N	099190	500	137 억	6957689	N	N	71346	N	N
12	20231228	140741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28500	0	3	0.00	7589229150	267622	29.59	28400	29000	27850	37050	19950	28500	28357.83	25.28	0	-54459	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7843	48.55	2.74	12	0.97	587.00	10416.00	39700	20230908	-28.21	13586	20230217	109.77	39700	-28.21	20230908	13586	109.77	20230217	39700	-28.21	20230908	14800	92.57	20230512	4.84	N	099190	500	137 억	6957689	N	N	71346	N	N
13	20231228	130741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28450	-50	5	-0.18	6621803650	233652	25.83	28400	29000	27850	37050	19950	28500	28340.21	25.28	0	-51770	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7829	48.47	2.73	12	0.85	587.00	10416.00	39700	20230908	-28.34	13586	20230217	109.41	39700	-28.34	20230908	13586	109.41	20230217	39700	-28.34	20230908	14800	92.23	20230512	4.84	N	099190	500	137 억	6957689	N	N	71346	N	N
14	20231228	120743	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28350	-150	5	-0.53	5825561750	205556	22.73	28400	29000	27850	37050	19950	28500	28340.23	25.28	0	-51813	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7801	48.30	2.72	12	0.75	587.00	10416.00	39700	20230908	-28.59	13586	20230217	108.67	39700	-28.59	20230908	13586	108.67	20230217	39700	-28.59	20230908	14800	91.55	20230512	4.84	N	099190	500	137 억	6957689	N	N	71346	N	N
15	20231228	110744	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28600	100	2	0.35	4387531250	154897	17.13	28400	29000	27850	37050	19950	28500	28325.07	25.28	0	-46187	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7870	48.72	2.75	12	0.56	587.00	10416.00	39700	20230908	-27.96	13586	20230217	110.51	39700	-27.96	20230908	13586	110.51	20230217	39700	-27.96	20230908	14800	93.24	20230512	4.84	N	099190	500	137 억	6957689	N	N	71346	N	N
16	20231228	100740	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28450	-50	5	-0.18	3614500050	127826	14.13	28400	29000	27850	37050	19950	28500	28276.09	25.28	0	-40820	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7829	48.47	2.73	12	0.46	587.00	10416.00	39700	20230908	-28.34	13586	20230217	109.41	39700	-28.34	20230908	13586	109.41	20230217	39700	-28.34	20230908	14800	92.23	20230512	4.84	N	099190	500	137 억	6957689	N	N	71346	N	N
17	20231228	090741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28000	-500	5	-1.75	1074133250	38231	4.23	28400	28500	27900	37050	19950	28500	28092.04	25.28	0	-15283	30633	29566	28433	27366	26233	30100	27900	138	8550	500	18810	50	1	27518273	7705	47.70	2.69	12	0.14	587.00	10416.00	39700	20230908	-29.47	13586	20230217	106.09	39700	-29.47	20230908	13586	106.09	20230217	39700	-29.47	20230908	14800	89.19	20230512	4.84	N	099190	500	137 억	6957689	N	N	71346	N	N
18	20231227	160735	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28500	1100	2	4.01	25989036750	901415	97.22	27650	29500	27300	35600	19200	27400	28831.68	25.25	1000	32515	29400	28400	27800	26800	26200	28100	26500	138	8200	500	18080	50	1	27518273	7843	48.55	2.74	12	3.28	587.00	10416.00	39700	20230908	-28.21	13586	20230217	109.77	39700	-28.21	20230908	13586	109.77	20230217	39700	-28.21	20230908	14800	92.57	20230512	4.89	N	099190	500	137 억	6948139	N	N	71310	N	N
19	20231227	150746	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28650	1250	2	4.56	24543163500	850820	91.77	27650	29500	27300	35600	19200	27400	28846.48	25.25	1000	37669	29400	28400	27800	26800	26200	28100	26500	138	8200	500	18080	50	1	27518273	7884	48.81	2.75	12	3.09	587.00	10416.00	39700	20230908	-27.83	13586	20230217	110.88	39700	-27.83	20230908	13586	110.88	20230217	39700	-27.83	20230908	14800	93.58	20230512	4.89	N	099190	500	137 억	6948139	N	N	1106	N	N
20	20231227	140743	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	29200	1800	2	6.57	21145692700	732563	79.01	27650	29500	27300	35600	19200	27400	28865.36	25.25	1000	32986	29400	28400	27800	26800	26200	28100	26500	138	8200	500	18080	50	1	27518273	8035	49.74	2.80	12	2.66	587.00	10416.00	39700	20230908	-26.45	13586	20230217	114.93	39700	-26.45	20230908	13586	114.93	20230217	39700	-26.45	20230908	14800	97.30	20230512	4.89	N	099190	500	137 억	6948139	N	N	1106	N	N
21	20231227	130736	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	29050	1650	2	6.02	19339669600	670776	72.35	27650	29500	27300	35600	19200	27400	28831.79	25.25	1000	31967	29400	28400	27800	26800	26200	28100	26500	138	8200	500	18080	50	1	27518273	7994	49.49	2.79	12	2.44	587.00	10416.00	39700	20230908	-26.83	13586	20230217	113.82	39700	-26.83	20230908	13586	113.82	20230217	39700	-26.83	20230908	14800	96.28	20230512	4.89	N	099190	500	137 억	6948139	N	N	1106	N	N
22	20231227	120738	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	29300	1900	2	6.93	17309699550	600946	64.82	27650	29500	27300	35600	19200	27400	28804.08	25.25	1000	17057	29400	28400	27800	26800	26200	28100	26500	138	8200	500	18080	50	1	27518273	8063	49.91	2.81	12	2.18	587.00	10416.00	39700	20230908	-26.20	13586	20230217	115.66	39700	-26.20	20230908	13586	115.66	20230217	39700	-26.20	20230908	14800	97.97	20230512	4.89	N	099190	500	137 억	6948139	N	N	1106	N	N
23	20231227	110743	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28900	1500	2	5.47	14447471300	503147	54.27	27650	29450	27300	35600	19200	27400	28714.22	25.25	1000	3253	29400	28400	27800	26800	26200	28100	26500	138	8200	500	18080	50	1	27518273	7953	49.23	2.77	12	1.83	587.00	10416.00	39700	20230908	-27.20	13586	20230217	112.72	39700	-27.20	20230908	13586	112.72	20230217	39700	-27.20	20230908	14800	95.27	20230512	4.89	N	099190	500	137 억	6948139	N	N	1106	N	N
24	20231227	100741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28800	1400	2	5.11	8913342700	313109	33.77	27650	29200	27300	35600	19200	27400	28467.22	25.25	1000	-6035	29400	28400	27800	26800	26200	28100	26500	138	8200	500	18080	50	1	27518273	7925	49.06	2.76	12	1.14	587.00	10416.00	39700	20230908	-27.46	13586	20230217	111.98	39700	-27.46	20230908	13586	111.98	20230217	39700	-27.46	20230908	14800	94.59	20230512	4.89	N	099190	500	137 억	6948139	N	N	1106	N	N
25	20231227	090744	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	27700	300	2	1.09	770520700	27871	3.01	27650	27900	27300	35600	19200	27400	27645.97	25.25	1000	-5373	29400	28400	27800	26800	26200	28100	26500	138	8200	500	18080	50	1	27518273	7623	47.19	2.66	12	0.10	587.00	10416.00	39700	20230908	-30.23	13586	20230217	103.89	39700	-30.23	20230908	13586	103.89	20230217	39700	-30.23	20230908	14800	87.16	20230512	4.89	N	099190	500	137 억	6948139	N	N	1106	N	N
26	20231226	160744	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	27400	-300	5	-1.08	25818471950	919050	36.00	28350	28800	27200	36000	19400	27700	28093.60	25.53	109	-77241	30933	29316	27033	25416	23133	30125	26225	138	8300	500	18280	50	1	27518273	7540	46.68	2.63	12	3.34	587.00	10416.00	39700	20230908	-30.98	13586	20230217	101.68	39700	-30.98	20230908	13586	101.68	20230217	39700	-30.98	20230908	14800	85.14	20230512	4.94	N	099190	500	137 억	7025859	N	N	1106	N	N
27	20231226	150741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	27400	-300	5	-1.08	24539396700	872234	34.17	28350	28800	27250	36000	19400	27700	28134.08	25.53	109	-78666	30933	29316	27033	25416	23133	30125	26225	138	8300	500	18280	50	1	27518273	7540	46.68	2.63	12	3.17	587.00	10416.00	39700	20230908	-30.98	13586	20230217	101.68	39700	-30.98	20230908	13586	101.68	20230217	39700	-30.98	20230908	14800	85.14	20230512	4.94	N	099190	500	137 억	7025859	N	N	4356	N	N
28	20231226	140743	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	27700	0	3	0.00	21575280100	764152	29.94	28350	28800	27500	36000	19400	27700	28234.45	25.53	109	-72936	30933	29316	27033	25416	23133	30125	26225	138	8300	500	18280	50	1	27518273	7623	47.19	2.66	12	2.78	587.00	10416.00	39700	20230908	-30.23	13586	20230217	103.89	39700	-30.23	20230908	13586	103.89	20230217	39700	-30.23	20230908	14800	87.16	20230512	4.94	N	099190	500	137 억	7025859	N	N	4356	N	N
29	20231226	130742	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	27950	250	2	0.90	19665844050	695509	27.25	28350	28800	27500	36000	19400	27700	28275.67	25.53	109	-76923	30933	29316	27033	25416	23133	30125	26225	138	8300	500	18280	50	1	27518273	7691	47.61	2.68	12	2.53	587.00	10416.00	39700	20230908	-29.60	13586	20230217	105.73	39700	-29.60	20230908	13586	105.73	20230217	39700	-29.60	20230908	14800	88.85	20230512	4.94	N	099190	500	137 억	7025859	N	N	4356	N	N
30	20231226	120741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28150	450	2	1.62	18094452000	639460	25.05	28350	28800	27500	36000	19400	27700	28296.69	25.53	109	-72345	30933	29316	27033	25416	23133	30125	26225	138	8300	500	18280	50	1	27518273	7746	47.96	2.70	12	2.32	587.00	10416.00	39700	20230908	-29.09	13586	20230217	107.20	39700	-29.09	20230908	13586	107.20	20230217	39700	-29.09	20230908	14800	90.20	20230512	4.94	N	099190	500	137 억	7025859	N	N	4356	N	N
31	20231226	110745	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28450	750	2	2.71	16916612950	597822	23.42	28350	28800	27500	36000	19400	27700	28297.32	25.53	109	-68543	30933	29316	27033	25416	23133	30125	26225	138	8300	500	18280	50	1	27518273	7829	48.47	2.73	12	2.17	587.00	10416.00	39700	20230908	-28.34	13586	20230217	109.41	39700	-28.34	20230908	13586	109.41	20230217	39700	-28.34	20230908	14800	92.23	20230512	4.94	N	099190	500	137 억	7025859	N	N	4356	N	N
32	20231226	100740	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28500	800	2	2.89	11454664250	407074	15.95	28350	28650	27500	36000	19400	27700	28139.29	25.53	109	-28208	30933	29316	27033	25416	23133	30125	26225	138	8300	500	18280	50	1	27518273	7843	48.55	2.74	12	1.48	587.00	10416.00	39700	20230908	-28.21	13586	20230217	109.77	39700	-28.21	20230908	13586	109.77	20230217	39700	-28.21	20230908	14800	92.57	20230512	4.94	N	099190	500	137 억	7025859	N	N	4356	N	N
33	20231226	090743	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	28350	650	2	2.35	4598574300	162501	6.37	28350	28650	27950	36000	19400	27700	28299.66	25.53	109	-33385	30933	29316	27033	25416	23133	30125	26225	138	8300	500	18280	50	1	27518273	7801	48.30	2.72	12	0.59	587.00	10416.00	39700	20230908	-28.59	13586	20230217	108.67	39700	-28.59	20230908	13586	108.67	20230217	39700	-28.59	20230908	14800	91.55	20230512	4.94	N	099190	500	137 억	7025859	N	N	4356	N	N
34	20231222	160732	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	27700	1450	2	5.52	68633504950	2541391	567.35	26050	28650	24750	34100	18400	26250	27005.98	25.80	10081	-6442	26983	26616	26083	25716	25183	26800	25900	138	7850	500	17320	50	1	27518273	7623	47.19	2.66	12	9.24	587.00	10416.00	39700	20230908	-30.23	13586	20230217	103.89	39700	-30.23	20230908	13586	103.89	20230217	39700	-30.23	20230908	14800	87.16	20230512	4.81	N	099190	500	137 억	7099333	N	N	4325	N	N
35	20231222	150729	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	27350	1100	2	4.19	66314174700	2456858	548.48	26050	28650	24750	34100	18400	26250	26991.49	25.80	10081	-15890	26983	26616	26083	25716	25183	26800	25900	138	7850	500	17320	50	1	27518273	7526	46.59	2.63	12	8.93	587.00	10416.00	39700	20230908	-31.11	13586	20230217	101.31	39700	-31.11	20230908	13586	101.31	20230217	39700	-31.11	20230908	14800	84.80	20230512	4.81	N	099190	500	137 억	7099333	N	N	1764	N	N
36	20231222	140726	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	27950	1700	2	6.48	56706454450	2110816	471.23	26050	28650	24750	34100	18400	26250	26864.74	25.80	10081	-72548	26983	26616	26083	25716	25183	26800	25900	138	7850	500	17320	50	1	27518273	7691	47.61	2.68	12	7.67	587.00	10416.00	39700	20230908	-29.60	13586	20230217	105.73	39700	-29.60	20230908	13586	105.73	20230217	39700	-29.60	20230908	14800	88.85	20230512	4.81	N	099190	500	137 억	7099333	N	N	1764	N	N
37	20231222	130729	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26300	50	2	0.19	21694484150	844087	188.44	26050	26700	24750	34100	18400	26250	25701.65	25.80	10081	-59750	26983	26616	26083	25716	25183	26800	25900	138	7850	500	17320	50	1	27518273	7237	44.80	2.52	12	3.07	587.00	10416.00	39700	20230908	-33.75	13586	20230217	93.58	39700	-33.75	20230908	13586	93.58	20230217	39700	-33.75	20230908	14800	77.70	20230512	4.81	N	099190	500	137 억	7099333	N	N	1764	N	N
38	20231222	120727	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25900	-350	5	-1.33	17559339850	685579	153.05	26050	26700	24750	34100	18400	26250	25612.33	25.80	10081	-54344	26983	26616	26083	25716	25183	26800	25900	138	7850	500	17320	50	1	27518273	7127	44.12	2.49	12	2.49	587.00	10416.00	39700	20230908	-34.76	13586	20230217	90.64	39700	-34.76	20230908	13586	90.64	20230217	39700	-34.76	20230908	14800	75.00	20230512	4.81	N	099190	500	137 억	7099333	N	N	1764	N	N
39	20231222	110727	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25000	-1250	5	-4.76	8889295600	351389	78.45	26050	26200	24750	34100	18400	26250	25297.32	25.80	10081	-21227	26983	26616	26083	25716	25183	26800	25900	138	7850	500	17320	50	1	27518273	6880	42.59	2.40	12	1.28	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	4.81	N	099190	500	137 억	7099333	N	N	1764	N	N
40	20231222	100725	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25200	-1050	5	-4.00	5670206250	222579	49.69	26050	26200	25100	34100	18400	26250	25474.68	25.80	10081	-21301	26983	26616	26083	25716	25183	26800	25900	138	7850	500	17320	50	1	27518273	6935	42.93	2.42	12	0.81	587.00	10416.00	39700	20230908	-36.52	13586	20230217	85.49	39700	-36.52	20230908	13586	85.49	20230217	39700	-36.52	20230908	14800	70.27	20230512	4.81	N	099190	500	137 억	7099333	N	N	1764	N	N
41	20231222	090727	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26000	-250	5	-0.95	494090050	19010	4.24	26050	26200	25900	34100	18400	26250	25989.69	25.80	10081	-11917	26983	26616	26083	25716	25183	26800	25900	138	7850	500	17320	50	1	27518273	7155	44.29	2.50	12	0.07	587.00	10416.00	39700	20230908	-34.51	13586	20230217	91.37	39700	-34.51	20230908	13586	91.37	20230217	39700	-34.51	20230908	14800	75.68	20230512	4.81	N	099190	500	137 억	7099333	N	N	1764	N	N
42	20231221	160722	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26250	100	2	0.38	11631074650	446470	157.56	25750	26450	25550	33950	18350	26150	26051.05	25.79	0	-35762	26616	26382	26066	25832	25516	26500	25950	138	7800	500	17250	50	1	27518273	7224	44.72	2.52	12	1.62	587.00	10416.00	39700	20230908	-33.88	13586	20230217	93.21	39700	-33.88	20230908	13586	93.21	20230217	39700	-33.88	20230908	14800	77.36	20230512	4.82	N	099190	500	137 억	7098181	N	N	1764	N	N
43	20231221	150724	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26200	50	2	0.19	10771709350	413694	145.99	25750	26450	25550	33950	18350	26150	26037.84	25.79	0	-32023	26616	26382	26066	25832	25516	26500	25950	138	7800	500	17250	50	1	27518273	7210	44.63	2.52	12	1.50	587.00	10416.00	39700	20230908	-34.01	13586	20230217	92.85	39700	-34.01	20230908	13586	92.85	20230217	39700	-34.01	20230908	14800	77.03	20230512	4.82	N	099190	500	137 억	7098181	N	N	2696	N	N
44	20231221	140723	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25900	-250	5	-0.96	8833573950	339469	119.80	25750	26450	25550	33950	18350	26150	26021.71	25.79	0	-27087	26616	26382	26066	25832	25516	26500	25950	138	7800	500	17250	50	1	27518273	7127	44.12	2.49	12	1.23	587.00	10416.00	39700	20230908	-34.76	13586	20230217	90.64	39700	-34.76	20230908	13586	90.64	20230217	39700	-34.76	20230908	14800	75.00	20230512	4.82	N	099190	500	137 억	7098181	N	N	2696	N	N
45	20231221	130721	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25950	-200	5	-0.76	8121876550	312022	110.11	25750	26450	25550	33950	18350	26150	26029.79	25.79	0	-22405	26616	26382	26066	25832	25516	26500	25950	138	7800	500	17250	50	1	27518273	7141	44.21	2.49	12	1.13	587.00	10416.00	39700	20230908	-34.63	13586	20230217	91.01	39700	-34.63	20230908	13586	91.01	20230217	39700	-34.63	20230908	14800	75.34	20230512	4.82	N	099190	500	137 억	7098181	N	N	2696	N	N
46	20231221	120727	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26000	-150	5	-0.57	7143206000	274395	96.83	25750	26450	25550	33950	18350	26150	26032.53	25.79	0	-19093	26616	26382	26066	25832	25516	26500	25950	138	7800	500	17250	50	1	27518273	7155	44.29	2.50	12	1.00	587.00	10416.00	39700	20230908	-34.51	13586	20230217	91.37	39700	-34.51	20230908	13586	91.37	20230217	39700	-34.51	20230908	14800	75.68	20230512	4.82	N	099190	500	137 억	7098181	N	N	2696	N	N
47	20231221	110726	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25700	-450	5	-1.72	6247840500	240080	84.72	25750	26450	25550	33950	18350	26150	26023.95	25.79	0	-16753	26616	26382	26066	25832	25516	26500	25950	138	7800	500	17250	50	1	27518273	7072	43.78	2.47	12	0.87	587.00	10416.00	39700	20230908	-35.26	13586	20230217	89.17	39700	-35.26	20230908	13586	89.17	20230217	39700	-35.26	20230908	14800	73.65	20230512	4.82	N	099190	500	137 억	7098181	N	N	2696	N	N
48	20231221	100723	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26150	0	3	0.00	3581210500	136860	48.30	25750	26450	25650	33950	18350	26150	26166.97	25.79	0	2409	26616	26382	26066	25832	25516	26500	25950	138	7800	500	17250	50	1	27518273	7196	44.55	2.51	12	0.50	587.00	10416.00	39700	20230908	-34.13	13586	20230217	92.48	39700	-34.13	20230908	13586	92.48	20230217	39700	-34.13	20230908	14800	76.69	20230512	4.82	N	099190	500	137 억	7098181	N	N	2696	N	N
49	20231221	090724	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26000	-150	5	-0.57	491730250	18992	6.70	25750	26250	25650	33950	18350	26150	25890.26	25.79	0	4801	26616	26382	26066	25832	25516	26500	25950	138	7800	500	17250	50	1	27518273	7155	44.29	2.50	12	0.07	587.00	10416.00	39700	20230908	-34.51	13586	20230217	91.37	39700	-34.51	20230908	13586	91.37	20230217	39700	-34.51	20230908	14800	75.68	20230512	4.82	N	099190	500	137 억	7098181	N	N	2696	N	N
50	20231220	160725	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26150	150	2	0.58	7329841900	281882	59.12	26000	26300	25750	33800	18200	26000	26002.51	25.97	-1530	-50615	26800	26400	25750	25350	24700	26600	25550	138	7800	500	17160	50	1	27518273	7196	44.55	2.51	12	1.02	587.00	10416.00	39700	20230908	-34.13	13586	20230217	92.48	39700	-34.13	20230908	13586	92.48	20230217	39700	-34.13	20230908	14800	76.69	20230512	4.65	N	099190	500	137 억	7147544	N	N	2696	N	N
51	20231220	150803	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26100	100	2	0.38	6750647450	259707	54.47	26000	26300	25750	33800	18200	26000	25993.32	25.97	-1530	-48857	26800	26400	25750	25350	24700	26600	25550	138	7800	500	17160	50	1	27518273	7182	44.46	2.51	12	0.94	587.00	10416.00	39700	20230908	-34.26	13586	20230217	92.11	39700	-34.26	20230908	13586	92.11	20230217	39700	-34.26	20230908	14800	76.35	20230512	4.65	N	099190	500	137 억	7147544	N	N	2497	N	N
52	20231220	140813	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26000	0	3	0.00	5701135500	219370	46.01	26000	26300	25750	33800	18200	26000	25988.67	25.97	-1530	-43828	26800	26400	25750	25350	24700	26600	25550	138	7800	500	17160	50	1	27518273	7155	44.29	2.50	12	0.80	587.00	10416.00	39700	20230908	-34.51	13586	20230217	91.37	39700	-34.51	20230908	13586	91.37	20230217	39700	-34.51	20230908	14800	75.68	20230512	4.65	N	099190	500	137 억	7147544	N	N	2497	N	N
53	20231220	130806	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25900	-100	5	-0.38	4249736450	163757	34.35	26000	26150	25750	33800	18200	26000	25951.48	25.97	-1530	-37562	26800	26400	25750	25350	24700	26600	25550	138	7800	500	17160	50	1	27518273	7127	44.12	2.49	12	0.60	587.00	10416.00	39700	20230908	-34.76	13586	20230217	90.64	39700	-34.76	20230908	13586	90.64	20230217	39700	-34.76	20230908	14800	75.00	20230512	4.65	N	099190	500	137 억	7147544	N	N	2497	N	N
54	20231220	120722	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25950	-50	5	-0.19	3749063600	144418	30.29	26000	26150	25750	33800	18200	26000	25959.81	25.97	-1530	-31032	26800	26400	25750	25350	24700	26600	25550	138	7800	500	17160	50	1	27518273	7141	44.21	2.49	12	0.52	587.00	10416.00	39700	20230908	-34.63	13586	20230217	91.01	39700	-34.63	20230908	13586	91.01	20230217	39700	-34.63	20230908	14800	75.34	20230512	4.65	N	099190	500	137 억	7147544	N	N	2497	N	N
55	20231220	110725	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26050	50	2	0.19	3068275450	118233	24.80	26000	26150	25750	33800	18200	26000	25951.09	25.97	-1530	-22859	26800	26400	25750	25350	24700	26600	25550	138	7800	500	17160	50	1	27518273	7169	44.38	2.50	12	0.43	587.00	10416.00	39700	20230908	-34.38	13586	20230217	91.74	39700	-34.38	20230908	13586	91.74	20230217	39700	-34.38	20230908	14800	76.01	20230512	4.65	N	099190	500	137 억	7147544	N	N	2497	N	N
56	20231220	100724	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26000	0	3	0.00	2363331750	91112	19.11	26000	26150	25750	33800	18200	26000	25938.75	25.97	-1530	-20032	26800	26400	25750	25350	24700	26600	25550	138	7800	500	17160	50	1	27518273	7155	44.29	2.50	12	0.33	587.00	10416.00	39700	20230908	-34.51	13586	20230217	91.37	39700	-34.51	20230908	13586	91.37	20230217	39700	-34.51	20230908	14800	75.68	20230512	4.65	N	099190	500	137 억	7147544	N	N	2497	N	N
57	20231220	090723	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26050	50	2	0.19	711568300	27393	5.75	26000	26150	25850	33800	18200	26000	25976.28	25.97	-1530	-5250	26800	26400	25750	25350	24700	26600	25550	138	7800	500	17160	50	1	27518273	7169	44.38	2.50	12	0.10	587.00	10416.00	39700	20230908	-34.38	13586	20230217	91.74	39700	-34.38	20230908	13586	91.74	20230217	39700	-34.38	20230908	14800	76.01	20230512	4.65	N	099190	500	137 억	7147544	N	N	2497	N	N
58	20231219	160722	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	26000	850	2	3.38	12221646750	474085	131.28	25300	26150	25100	32650	17650	25150	25778.90	26.28	-1370	-82975	26250	25700	25300	24750	24350	25500	24550	138	7500	500	16590	50	1	27518273	7155	44.29	2.50	12	1.72	587.00	10416.00	39700	20230908	-34.51	13586	20230217	91.37	39700	-34.51	20230908	13586	91.37	20230217	39700	-34.51	20230908	14800	75.68	20230512	4.29	N	099190	500	137 억	7231613	N	N	2497	N	N
59	20231219	150726	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25950	800	2	3.18	11634836950	451502	125.03	25300	26150	25100	32650	17650	25150	25769.20	26.28	-1370	-79329	26250	25700	25300	24750	24350	25500	24550	138	7500	500	16590	50	1	27518273	7141	44.21	2.49	12	1.64	587.00	10416.00	39700	20230908	-34.63	13586	20230217	91.01	39700	-34.63	20230908	13586	91.01	20230217	39700	-34.63	20230908	14800	75.34	20230512	4.29	N	099190	500	137 억	7231613	N	N	2151	N	N
60	20231219	140721	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25800	650	2	2.58	9817012300	381290	105.59	25300	26150	25100	32650	17650	25150	25746.85	26.28	-1370	-69608	26250	25700	25300	24750	24350	25500	24550	138	7500	500	16590	50	1	27518273	7100	43.95	2.48	12	1.39	587.00	10416.00	39700	20230908	-35.01	13586	20230217	89.90	39700	-35.01	20230908	13586	89.90	20230217	39700	-35.01	20230908	14800	74.32	20230512	4.29	N	099190	500	137 억	7231613	N	N	2151	N	N
61	20231219	130726	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25900	750	2	2.98	8178428150	317383	87.89	25300	26150	25100	32650	17650	25150	25768.34	26.28	-1370	-37009	26250	25700	25300	24750	24350	25500	24550	138	7500	500	16590	50	1	27518273	7127	44.12	2.49	12	1.15	587.00	10416.00	39700	20230908	-34.76	13586	20230217	90.64	39700	-34.76	20230908	13586	90.64	20230217	39700	-34.76	20230908	14800	75.00	20230512	4.29	N	099190	500	137 억	7231613	N	N	2151	N	N
62	20231219	120725	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25800	650	2	2.58	7248107900	281408	77.93	25300	26150	25100	32650	17650	25150	25756.60	26.28	-1370	-39043	26250	25700	25300	24750	24350	25500	24550	138	7500	500	16590	50	1	27518273	7100	43.95	2.48	12	1.02	587.00	10416.00	39700	20230908	-35.01	13586	20230217	89.90	39700	-35.01	20230908	13586	89.90	20230217	39700	-35.01	20230908	14800	74.32	20230512	4.29	N	099190	500	137 억	7231613	N	N	2151	N	N
63	20231219	110726	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25700	550	2	2.19	5102459700	198669	55.01	25300	26150	25100	32650	17650	25150	25683.25	26.28	-1370	-36968	26250	25700	25300	24750	24350	25500	24550	138	7500	500	16590	50	1	27518273	7072	43.78	2.47	12	0.72	587.00	10416.00	39700	20230908	-35.26	13586	20230217	89.17	39700	-35.26	20230908	13586	89.17	20230217	39700	-35.26	20230908	14800	73.65	20230512	4.29	N	099190	500	137 억	7231613	N	N	2151	N	N
64	20231219	100724	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25850	700	2	2.78	4175022350	162451	44.99	25300	26150	25100	32650	17650	25150	25700.23	26.28	-1370	-23332	26250	25700	25300	24750	24350	25500	24550	138	7500	500	16590	50	1	27518273	7113	44.04	2.48	12	0.59	587.00	10416.00	39700	20230908	-34.89	13586	20230217	90.27	39700	-34.89	20230908	13586	90.27	20230217	39700	-34.89	20230908	14800	74.66	20230512	4.29	N	099190	500	137 억	7231613	N	N	2151	N	N
65	20231219	090720	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25200	50	2	0.20	312869750	12393	3.43	25300	25400	25150	32650	17650	25150	25245.76	26.28	-1370	-5552	26250	25700	25300	24750	24350	25500	24550	138	7500	500	16590	50	1	27518273	6935	42.93	2.42	12	0.05	587.00	10416.00	39700	20230908	-36.52	13586	20230217	85.49	39700	-36.52	20230908	13586	85.49	20230217	39700	-36.52	20230908	14800	70.27	20230512	4.29	N	099190	500	137 억	7231613	N	N	2151	N	N
66	20231218	160720	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25150	-300	5	-1.18	9016179750	357774	34.89	25850	25850	24900	33050	17850	25450	25200.70	26.66	0	-86061	26983	26216	24983	24216	22983	26600	24600	138	7600	500	16790	50	1	27518273	6921	42.84	2.41	12	1.30	587.00	10416.00	39700	20230908	-36.65	13586	20230217	85.12	39700	-36.65	20230908	13586	85.12	20230217	39700	-36.65	20230908	14800	69.93	20230512	3.99	N	099190	500	137 억	7337638	N	N	2151	N	N
67	20231218	150723	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25300	-150	5	-0.59	8513326750	337841	32.95	25850	25850	24900	33050	17850	25450	25199.14	26.66	0	-83423	26983	26216	24983	24216	22983	26600	24600	138	7600	500	16790	50	1	27518273	6962	43.10	2.43	12	1.23	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	3.99	N	099190	500	137 억	7337638	N	N	12143	N	N
68	20231218	140718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25050	-400	5	-1.57	7319085650	290437	28.33	25850	25850	24900	33050	17850	25450	25200.17	26.66	0	-67414	26983	26216	24983	24216	22983	26600	24600	138	7600	500	16790	50	1	27518273	6893	42.67	2.40	12	1.06	587.00	10416.00	39700	20230908	-36.90	13586	20230217	84.38	39700	-36.90	20230908	13586	84.38	20230217	39700	-36.90	20230908	14800	69.26	20230512	3.99	N	099190	500	137 억	7337638	N	N	12143	N	N
69	20231218	130719	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25250	-200	5	-0.79	6336786050	251512	24.53	25850	25850	24900	33050	17850	25450	25194.66	26.66	0	-59304	26983	26216	24983	24216	22983	26600	24600	138	7600	500	16790	50	1	27518273	6948	43.02	2.42	12	0.91	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	3.99	N	099190	500	137 억	7337638	N	N	12143	N	N
70	20231218	120714	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25050	-400	5	-1.57	5647442350	224255	21.87	25850	25850	24900	33050	17850	25450	25183.01	26.66	0	-59941	26983	26216	24983	24216	22983	26600	24600	138	7600	500	16790	50	1	27518273	6893	42.67	2.40	12	0.81	587.00	10416.00	39700	20230908	-36.90	13586	20230217	84.38	39700	-36.90	20230908	13586	84.38	20230217	39700	-36.90	20230908	14800	69.26	20230512	3.99	N	099190	500	137 억	7337638	N	N	12143	N	N
71	20231218	110718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25000	-450	5	-1.77	4619775350	183143	17.86	25850	25850	24900	33050	17850	25450	25224.84	26.66	0	-46053	26983	26216	24983	24216	22983	26600	24600	138	7600	500	16790	50	1	27518273	6880	42.59	2.40	12	0.67	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	3.99	N	099190	500	137 억	7337638	N	N	12143	N	N
72	20231218	100716	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25000	-450	5	-1.77	3606831800	142811	13.93	25850	25850	24900	33050	17850	25450	25255.84	26.66	0	-43986	26983	26216	24983	24216	22983	26600	24600	138	7600	500	16790	50	1	27518273	6880	42.59	2.40	12	0.52	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	3.99	N	099190	500	137 억	7337638	N	N	12143	N	N
73	20231218	090714	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25350	-100	5	-0.39	1102279650	43157	4.21	25850	25850	25300	33050	17850	25450	25541.37	26.66	0	-23043	26983	26216	24983	24216	22983	26600	24600	138	7600	500	16790	50	1	27518273	6976	43.19	2.43	12	0.16	587.00	10416.00	39700	20230908	-36.15	13586	20230217	86.59	39700	-36.15	20230908	13586	86.59	20230217	39700	-36.15	20230908	14800	71.28	20230512	3.99	N	099190	500	137 억	7337638	N	N	12143	N	N
74	20231215	160715	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25450	1250	2	5.17	25648451500	1023989	96.93	24150	25750	23750	31450	16950	24200	25047.70	27.40	0	-160182	25533	24866	23983	23316	22433	25200	23650	138	7250	500	15970	50	1	27518273	7003	43.36	2.44	12	3.72	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	4.11	N	099190	500	137 억	7538806	N	N	11916	N	N
75	20231215	150719	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25400	1200	2	4.96	24332932350	972090	92.01	24150	25750	23750	31450	16950	24200	25032.03	27.40	0	-168711	25533	24866	23983	23316	22433	25200	23650	138	7250	500	15970	50	1	27518273	6990	43.27	2.44	12	3.53	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	4.11	N	099190	500	137 억	7538806	N	N	159233	N	N
76	20231215	140719	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25600	1400	2	5.79	19780739350	794257	75.18	24150	25750	23750	31450	16950	24200	24905.19	27.40	0	-136771	25533	24866	23983	23316	22433	25200	23650	138	7250	500	15970	50	1	27518273	7045	43.61	2.46	12	2.89	587.00	10416.00	39700	20230908	-35.52	13586	20230217	88.43	39700	-35.52	20230908	13586	88.43	20230217	39700	-35.52	20230908	14800	72.97	20230512	4.11	N	099190	500	137 억	7538806	N	N	159233	N	N
77	20231215	130713	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25050	850	2	3.51	15200370050	614109	58.13	24150	25500	23750	31450	16950	24200	24752.40	27.40	0	-97139	25533	24866	23983	23316	22433	25200	23650	138	7250	500	15970	50	1	27518273	6893	42.67	2.40	12	2.23	587.00	10416.00	39700	20230908	-36.90	13586	20230217	84.38	39700	-36.90	20230908	13586	84.38	20230217	39700	-36.90	20230908	14800	69.26	20230512	4.11	N	099190	500	137 억	7538806	N	N	159233	N	N
78	20231215	120714	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	24900	700	2	2.89	13477021800	545235	51.61	24150	25500	23750	31450	16950	24200	24718.34	27.40	0	-85929	25533	24866	23983	23316	22433	25200	23650	138	7250	500	15970	50	1	27518273	6852	42.42	2.39	12	1.98	587.00	10416.00	39700	20230908	-37.28	13586	20230217	83.28	39700	-37.28	20230908	13586	83.28	20230217	39700	-37.28	20230908	14800	68.24	20230512	4.11	N	099190	500	137 억	7538806	N	N	159233	N	N
79	20231215	110710	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	25450	1250	2	5.17	11546421250	468064	44.30	24150	25500	23750	31450	16950	24200	24669.01	27.40	0	-79658	25533	24866	23983	23316	22433	25200	23650	138	7250	500	15970	50	1	27518273	7003	43.36	2.44	12	1.70	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	4.11	N	099190	500	137 억	7538806	N	N	159233	N	N
80	20231215	100715	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	24250	50	2	0.21	3741855450	155595	14.73	24150	24300	23750	31450	16950	24200	24048.16	27.40	0	-59563	25533	24866	23983	23316	22433	25200	23650	138	7250	500	15970	50	1	27518273	6673	41.31	2.33	12	0.57	587.00	10416.00	39700	20230908	-38.92	13586	20230217	78.49	39700	-38.92	20230908	13586	78.49	20230217	39700	-38.92	20230908	14800	63.85	20230512	4.11	N	099190	500	137 억	7538806	N	N	159233	N	N
81	20231215	090716	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	23950	-250	5	-1.03	1034870700	42938	4.06	24150	24250	23850	31450	16950	24200	24100.25	27.40	0	-14049	25533	24866	23983	23316	22433	25200	23650	138	7250	500	15970	50	1	27518273	6591	40.80	2.30	12	0.16	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	4.11	N	099190	500	137 억	7538806	N	N	159233	N	N
82	20231214	160712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24200	700	2	2.98	24386449100	1017476	444.53	23700	24650	23100	30550	16450	23500	23965.38	28.17	584	151238	24266	23882	23416	23032	22566	23650	22800	138	7050	500	15510	50	1	27518273	6659	41.23	2.32	12	3.70	587.00	10416.00	39700	20230908	-39.04	13586	20230217	78.12	39700	-39.04	20230908	13586	78.12	20230217	39700	-39.04	20230908	14800	63.51	20230512	4.08	N	099190	500	137 억	7751275	N	N	115542	N	N
83	20231214	150738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	950	2	4.04	14109672850	593670	259.37	23700	24600	23100	30550	16450	23500	23766.86	28.17	584	20663	24266	23882	23416	23032	22566	23650	22800	138	7050	500	15510	50	1	27518273	6728	41.65	2.35	12	2.16	587.00	10416.00	39700	20230908	-38.41	13586	20230217	79.96	39700	-38.41	20230908	13586	79.96	20230217	39700	-38.41	20230908	14800	65.20	20230512	4.08	N	099190	500	137 억	7751275	N	N	44	N	N
84	20231214	140720	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23400	-100	5	-0.43	6134674900	262583	114.72	23700	23850	23100	30550	16450	23500	23362.80	28.17	584	-23093	24266	23882	23416	23032	22566	23650	22800	138	7050	500	15510	50	1	27518273	6439	39.86	2.25	12	0.95	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	4.08	N	099190	500	137 억	7751275	N	N	44	N	N
85	20231214	130733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	-150	5	-0.64	5266857000	225485	98.51	23700	23850	23100	30550	16450	23500	23357.90	28.17	584	-24603	24266	23882	23416	23032	22566	23650	22800	138	7050	500	15510	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	4.08	N	099190	500	137 억	7751275	N	N	44	N	N
86	20231214	120746	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	-200	5	-0.85	4495080100	192407	84.06	23700	23850	23100	30550	16450	23500	23362.35	28.17	584	-21050	24266	23882	23416	23032	22566	23650	22800	138	7050	500	15510	50	1	27518273	6412	39.69	2.24	12	0.70	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	4.08	N	099190	500	137 억	7751275	N	N	44	N	N
87	20231214	110715	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	-300	5	-1.28	3187360100	136340	59.57	23700	23850	23100	30550	16450	23500	23378.03	28.17	584	-26053	24266	23882	23416	23032	22566	23650	22800	138	7050	500	15510	50	1	27518273	6384	39.52	2.23	12	0.50	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	4.08	N	099190	500	137 억	7751275	N	N	44	N	N
88	20231214	100705	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	-300	5	-1.28	2195977900	93626	40.91	23700	23850	23150	30550	16450	23500	23454.79	28.17	584	-8867	24266	23882	23416	23032	22566	23650	22800	138	7050	500	15510	50	1	27518273	6384	39.52	2.23	12	0.34	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	4.08	N	099190	500	137 억	7751275	N	N	44	N	N
89	20231214	090646	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	0	3	0.00	464986350	19637	8.58	23700	23850	23450	30550	16450	23500	23679.09	28.17	584	3906	24266	23882	23416	23032	22566	23650	22800	138	7050	500	15510	50	1	27518273	6467	40.03	2.26	12	0.07	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	4.08	N	099190	500	137 억	7751275	N	N	44	N	N
90	20231213	160710	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	-100	5	-0.42	5339207750	228319	119.31	23650	23800	22950	30650	16550	23600	23384.73	28.32	0	-32875	24233	23916	23483	23166	22733	24075	23325	138	7050	500	15570	50	1	27518273	6467	40.03	2.26	12	0.83	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	3.83	N	099190	500	137 억	7793386	N	N	44	N	N
91	20231213	150727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23400	-200	5	-0.85	4954437850	211861	110.71	23650	23800	22950	30650	16550	23600	23385.27	28.32	0	-34737	24233	23916	23483	23166	22733	24075	23325	138	7050	500	15570	50	1	27518273	6439	39.86	2.25	12	0.77	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	3.83	N	099190	500	137 억	7793386	N	N	1025	N	N
92	20231213	140724	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	-100	5	-0.42	4085851300	174804	91.34	23650	23800	22950	30650	16550	23600	23373.84	28.32	0	-34781	24233	23916	23483	23166	22733	24075	23325	138	7050	500	15570	50	1	27518273	6467	40.03	2.26	12	0.64	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	3.83	N	099190	500	137 억	7793386	N	N	1025	N	N
93	20231213	130726	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	-50	5	-0.21	3475812900	148845	77.78	23650	23800	22950	30650	16550	23600	23351.81	28.32	0	-31214	24233	23916	23483	23166	22733	24075	23325	138	7050	500	15570	50	1	27518273	6481	40.12	2.26	12	0.54	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	3.83	N	099190	500	137 억	7793386	N	N	1025	N	N
94	20231213	120723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	50	2	0.21	2962428400	127049	66.39	23650	23800	22950	30650	16550	23600	23317.10	28.32	0	-27006	24233	23916	23483	23166	22733	24075	23325	138	7050	500	15570	50	1	27518273	6508	40.29	2.27	12	0.46	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	3.83	N	099190	500	137 억	7793386	N	N	1025	N	N
95	20231213	110726	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	0	3	0.00	2243637150	96585	50.47	23650	23650	22950	30650	16550	23600	23229.47	28.32	0	-23276	24233	23916	23483	23166	22733	24075	23325	138	7050	500	15570	50	1	27518273	6494	40.20	2.27	12	0.35	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	3.83	N	099190	500	137 억	7793386	N	N	1025	N	N
96	20231213	100729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	-400	5	-1.69	1480266900	63914	33.40	23650	23650	22950	30650	16550	23600	23159.95	28.32	0	-23075	24233	23916	23483	23166	22733	24075	23325	138	7050	500	15570	50	1	27518273	6384	39.52	2.23	12	0.23	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	3.83	N	099190	500	137 억	7793386	N	N	1025	N	N
97	20231213	090719	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	-300	5	-1.27	206686000	8841	4.62	23650	23650	23250	30650	16550	23600	23376.86	28.32	0	-1179	24233	23916	23483	23166	22733	24075	23325	138	7050	500	15570	50	1	27518273	6412	39.69	2.24	12	0.03	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	3.83	N	099190	500	137 억	7793386	N	N	1025	N	N
98	20231212	160655	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	150	2	0.64	4436901050	188831	61.77	23350	23800	23050	30450	16450	23450	23496.66	28.60	0	-52612	24950	24200	23750	23000	22550	23975	22775	138	7000	500	15470	50	1	27518273	6494	40.20	2.27	12	0.69	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	3.98	N	099190	500	137 억	7868850	N	N	1025	N	N
99	20231212	150703	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	100	2	0.43	4212525900	179303	58.66	23350	23800	23050	30450	16450	23450	23493.90	28.60	0	-51780	24950	24200	23750	23000	22550	23975	22775	138	7000	500	15470	50	1	27518273	6481	40.12	2.26	12	0.65	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	3.98	N	099190	500	137 억	7868850	N	N	344	N	N
100	20231212	140626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	200	2	0.85	3654651150	155646	50.92	23350	23800	23050	30450	16450	23450	23480.53	28.60	0	-42349	24950	24200	23750	23000	22550	23975	22775	138	7000	500	15470	50	1	27518273	6508	40.29	2.27	12	0.57	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	3.98	N	099190	500	137 억	7868850	N	N	344	N	N
101	20231212	130626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	50	2	0.21	3011659650	128423	42.01	23350	23800	23050	30450	16450	23450	23451.09	28.60	0	-32962	24950	24200	23750	23000	22550	23975	22775	138	7000	500	15470	50	1	27518273	6467	40.03	2.26	12	0.47	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	3.98	N	099190	500	137 억	7868850	N	N	344	N	N
102	20231212	120621	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	150	2	0.64	2630001250	112164	36.69	23350	23800	23050	30450	16450	23450	23447.82	28.60	0	-29987	24950	24200	23750	23000	22550	23975	22775	138	7000	500	15470	50	1	27518273	6494	40.20	2.27	12	0.41	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	3.98	N	099190	500	137 억	7868850	N	N	344	N	N
103	20231212	110631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	50	2	0.21	2314253150	98740	32.30	23350	23800	23050	30450	16450	23450	23437.85	28.60	0	-24866	24950	24200	23750	23000	22550	23975	22775	138	7000	500	15470	50	1	27518273	6467	40.03	2.26	12	0.36	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	3.98	N	099190	500	137 억	7868850	N	N	344	N	N
104	20231212	100656	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	200	2	0.85	1497322850	64175	20.99	23350	23700	23050	30450	16450	23450	23331.87	28.60	0	-12483	24950	24200	23750	23000	22550	23975	22775	138	7000	500	15470	50	1	27518273	6508	40.29	2.27	12	0.23	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	3.98	N	099190	500	137 억	7868850	N	N	344	N	N
105	20231212	090655	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	-150	5	-0.64	269114950	11566	3.78	23350	23350	23200	30450	16450	23450	23267.76	28.60	0	-1421	24950	24200	23750	23000	22550	23975	22775	138	7000	500	15470	50	1	27518273	6412	39.69	2.24	12	0.04	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	3.98	N	099190	500	137 억	7868850	N	N	344	N	N
106	20231211	160657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23450	-750	5	-3.10	7232876200	303141	54.24	24050	24500	23300	31450	16950	24200	23859.03	28.69	-78913	-104357	25900	25050	23650	22800	21400	25475	23225	138	7250	500	15970	50	1	27518273	6453	39.95	2.25	12	1.10	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	3.90	N	099190	500	137 억	7893934	N	N	344	N	N
107	20231211	150655	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	-700	5	-2.89	6904586550	289149	51.74	24050	24500	23300	31450	16950	24200	23877.96	28.69	-78913	-101315	25900	25050	23650	22800	21400	25475	23225	138	7250	500	15970	50	1	27518273	6467	40.03	2.26	12	1.05	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	3.90	N	099190	500	137 억	7893934	N	N	53	N	N
108	20231211	140654	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	-650	5	-2.69	5768705850	240785	43.09	24050	24500	23500	31450	16950	24200	23956.98	28.69	-78913	-80635	25900	25050	23650	22800	21400	25475	23225	138	7250	500	15970	50	1	27518273	6481	40.12	2.26	12	0.88	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	3.90	N	099190	500	137 억	7893934	N	N	53	N	N
109	20231211	130656	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	-350	5	-1.45	4938768900	205684	36.81	24050	24500	23650	31450	16950	24200	24010.59	28.69	-78913	-59033	25900	25050	23650	22800	21400	25475	23225	138	7250	500	15970	50	1	27518273	6563	40.63	2.29	12	0.75	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	3.90	N	099190	500	137 억	7893934	N	N	53	N	N
110	20231211	120655	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23750	-450	5	-1.86	4565270150	189959	33.99	24050	24500	23650	31450	16950	24200	24032.11	28.69	-78913	-53485	25900	25050	23650	22800	21400	25475	23225	138	7250	500	15970	50	1	27518273	6536	40.46	2.28	12	0.69	587.00	10416.00	39700	20230908	-40.18	13586	20230217	74.81	39700	-40.18	20230908	13586	74.81	20230217	39700	-40.18	20230908	14800	60.47	20230512	3.90	N	099190	500	137 억	7893934	N	N	53	N	N
111	20231211	110653	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	-200	5	-0.83	3576887400	148507	26.57	24050	24500	23700	31450	16950	24200	24084.93	28.69	-78913	-30132	25900	25050	23650	22800	21400	25475	23225	138	7250	500	15970	50	1	27518273	6604	40.89	2.30	12	0.54	587.00	10416.00	39700	20230908	-39.55	13586	20230217	76.65	39700	-39.55	20230908	13586	76.65	20230217	39700	-39.55	20230908	14800	62.16	20230512	3.90	N	099190	500	137 억	7893934	N	N	53	N	N
112	20231211	100651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	-100	5	-0.41	2516546400	104676	18.73	24050	24350	23700	31450	16950	24200	24039.88	28.69	-78913	-26097	25900	25050	23650	22800	21400	25475	23225	138	7250	500	15970	50	1	27518273	6632	41.06	2.31	12	0.38	587.00	10416.00	39700	20230908	-39.29	13586	20230217	77.39	39700	-39.29	20230908	13586	77.39	20230217	39700	-39.29	20230908	14800	62.84	20230512	3.90	N	099190	500	137 억	7893934	N	N	53	N	N
113	20231211	090651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	-400	5	-1.65	573130550	23886	4.27	24050	24150	23800	31450	16950	24200	23986.14	28.69	-78913	-1238	25900	25050	23650	22800	21400	25475	23225	138	7250	500	15970	50	1	27518273	6549	40.55	2.28	12	0.09	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	3.90	N	099190	500	137 억	7893934	N	N	53	N	N
114	20231208	160644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24200	1900	2	8.52	13269657750	557824	324.83	22400	24500	22250	28950	15650	22300	23787.37	28.69	0	90039	23566	22932	22516	21882	21466	22725	21675	138	6650	500	14710	50	1	27518273	6659	41.23	2.32	12	2.03	587.00	10416.00	39700	20230908	-39.04	13586	20230217	78.12	39700	-39.04	20230908	13586	78.12	20230217	39700	-39.04	20230908	14800	63.51	20230512	3.93	N	099190	500	137 억	7893934	N	N	53	N	N
115	20231208	150648	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24250	1950	2	8.74	12372379050	520638	303.18	22400	24500	22250	28950	15650	22300	23763.88	28.69	0	79438	23566	22932	22516	21882	21466	22725	21675	138	6650	500	14710	50	1	27518273	6673	41.31	2.33	12	1.89	587.00	10416.00	39700	20230908	-38.92	13586	20230217	78.49	39700	-38.92	20230908	13586	78.49	20230217	39700	-38.92	20230908	14800	63.85	20230512	3.93	N	099190	500	137 억	7893934	N	N	9	N	N
116	20231208	140647	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24150	1850	2	8.30	8655340150	367732	214.14	22400	24200	22250	28950	15650	22300	23537.09	28.69	0	67795	23566	22932	22516	21882	21466	22725	21675	138	6650	500	14710	50	1	27518273	6646	41.14	2.32	12	1.34	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	3.93	N	099190	500	137 억	7893934	N	N	9	N	N
117	20231208	130647	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23750	1450	2	6.50	5713234050	244939	142.63	22400	23850	22250	28950	15650	22300	23325.13	28.69	0	35024	23566	22932	22516	21882	21466	22725	21675	138	6650	500	14710	50	1	27518273	6536	40.46	2.28	12	0.89	587.00	10416.00	39700	20230908	-40.18	13586	20230217	74.81	39700	-40.18	20230908	13586	74.81	20230217	39700	-40.18	20230908	14800	60.47	20230512	3.93	N	099190	500	137 억	7893934	N	N	9	N	N
118	20231208	120643	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	1400	2	6.28	4848765250	208535	121.43	22400	23850	22250	28950	15650	22300	23251.57	28.69	0	26732	23566	22932	22516	21882	21466	22725	21675	138	6650	500	14710	50	1	27518273	6522	40.37	2.28	12	0.76	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	3.93	N	099190	500	137 억	7893934	N	N	9	N	N
119	20231208	110641	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	1250	2	5.61	3027850100	131565	76.61	22400	23550	22250	28950	15650	22300	23014.10	28.69	0	27198	23566	22932	22516	21882	21466	22725	21675	138	6650	500	14710	50	1	27518273	6481	40.12	2.26	12	0.48	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	3.93	N	099190	500	137 억	7893934	N	N	9	N	N
120	20231208	100650	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	650	2	2.91	983577600	43479	25.32	22400	22950	22250	28950	15650	22300	22621.90	28.69	0	18427	23566	22932	22516	21882	21466	22725	21675	138	6650	500	14710	50	1	27518273	6315	39.10	2.20	12	0.16	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	3.93	N	099190	500	137 억	7893934	N	N	9	N	N
121	20231208	090640	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	50	2	0.22	109287950	4888	2.85	22400	22500	22300	28950	15650	22300	22358.42	28.69	0	584	23566	22932	22516	21882	21466	22725	21675	138	6650	500	14710	50	1	27518273	6150	38.07	2.15	12	0.02	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	3.93	N	099190	500	137 억	7893934	N	N	9	N	N
122	20231207	160643	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-500	5	-2.19	3831363800	170427	95.18	22650	23150	22100	29600	16000	22800	22481.23	28.69	0	52	23900	23350	22950	22400	22000	23150	22200	138	6800	500	15040	50	1	27518273	6137	37.99	2.14	12	0.62	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	3.93	N	099190	500	137 억	7893830	N	N	9	N	N
123	20231207	150644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-550	5	-2.41	3636698850	161691	90.30	22650	23150	22100	29600	16000	22800	22491.66	28.69	0	-190	23900	23350	22950	22400	22000	23150	22200	138	6800	500	15040	50	1	27518273	6123	37.90	2.14	12	0.59	587.00	10416.00	39700	20230908	-43.95	13586	20230217	63.77	39700	-43.95	20230908	13586	63.77	20230217	39700	-43.95	20230908	14800	50.34	20230512	3.93	N	099190	500	137 억	7893830	N	N	3	N	N
124	20231207	140641	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-500	5	-2.19	2923096650	129556	72.35	22650	23150	22250	29600	16000	22800	22562.42	28.69	0	1298	23900	23350	22950	22400	22000	23150	22200	138	6800	500	15040	50	1	27518273	6137	37.99	2.14	12	0.47	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	3.93	N	099190	500	137 억	7893830	N	N	3	N	N
125	20231207	130641	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-350	5	-1.54	2250612750	99471	55.55	22650	23150	22400	29600	16000	22800	22625.82	28.69	0	-5263	23900	23350	22950	22400	22000	23150	22200	138	6800	500	15040	50	1	27518273	6178	38.25	2.16	12	0.36	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	3.93	N	099190	500	137 억	7893830	N	N	3	N	N
126	20231207	120642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	-300	5	-1.32	1778165250	78459	43.82	22650	23150	22450	29600	16000	22800	22663.62	28.69	0	-3514	23900	23350	22950	22400	22000	23150	22200	138	6800	500	15040	50	1	27518273	6192	38.33	2.16	12	0.29	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	3.93	N	099190	500	137 억	7893830	N	N	3	N	N
127	20231207	110638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	-200	5	-0.88	1484635550	65429	36.54	22650	23150	22450	29600	16000	22800	22690.79	28.69	0	-2917	23900	23350	22950	22400	22000	23150	22200	138	6800	500	15040	50	1	27518273	6219	38.50	2.17	12	0.24	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	3.93	N	099190	500	137 억	7893830	N	N	3	N	N
128	20231207	100636	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	-50	5	-0.22	643274500	28149	15.72	22650	23150	22600	29600	16000	22800	22852.48	28.69	0	5598	23900	23350	22950	22400	22000	23150	22200	138	6800	500	15040	50	1	27518273	6260	38.76	2.18	12	0.10	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	3.93	N	099190	500	137 억	7893830	N	N	3	N	N
129	20231207	090643	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22800	0	3	0.00	146982850	6485	3.62	22650	22800	22600	29600	16000	22800	22665.05	28.69	0	-294	23900	23350	22950	22400	22000	23150	22200	138	6800	500	15040	50	1	27518273	6274	38.84	2.19	12	0.02	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	3.93	N	099190	500	137 억	7893830	N	N	3	N	N
130	20231206	160633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22800	-50	5	-0.22	4095462400	178565	76.55	23050	23500	22550	29700	16000	22850	22936.23	28.74	0	-15215	24083	23466	23083	22466	22083	23350	22350	138	6850	500	15080	50	1	27518273	6274	38.84	2.19	12	0.65	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	3.93	N	099190	500	137 억	7909106	N	N	3	N	N
131	20231206	150643	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	100	2	0.44	3825388150	166732	71.48	23050	23500	22550	29700	16000	22850	22943.73	28.74	0	-11354	24083	23466	23083	22466	22083	23350	22350	138	6850	500	15080	50	1	27518273	6315	39.10	2.20	12	0.61	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	3.93	N	099190	500	137 억	7909106	N	N	1	N	N
132	20231206	140642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	0	3	0.00	3283300900	142967	61.29	23050	23500	22550	29700	16000	22850	22966.01	28.74	0	-16473	24083	23466	23083	22466	22083	23350	22350	138	6850	500	15080	50	1	27518273	6288	38.93	2.19	12	0.52	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	3.93	N	099190	500	137 억	7909106	N	N	1	N	N
133	20231206	130634	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	50	2	0.22	2973978100	129469	55.50	23050	23500	22550	29700	16000	22850	22971.23	28.74	0	-17491	24083	23466	23083	22466	22083	23350	22350	138	6850	500	15080	50	1	27518273	6302	39.01	2.20	12	0.47	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	3.93	N	099190	500	137 억	7909106	N	N	1	N	N
134	20231206	120631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	150	2	0.66	2813221950	122463	52.50	23050	23500	22550	29700	16000	22850	22972.71	28.74	0	-17650	24083	23466	23083	22466	22083	23350	22350	138	6850	500	15080	50	1	27518273	6329	39.18	2.21	12	0.45	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	3.93	N	099190	500	137 억	7909106	N	N	1	N	N
135	20231206	110643	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	0	3	0.00	2514086300	109389	46.89	23050	23500	22550	29700	16000	22850	22983.84	28.74	0	-18250	24083	23466	23083	22466	22083	23350	22350	138	6850	500	15080	50	1	27518273	6288	38.93	2.19	12	0.40	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	3.93	N	099190	500	137 억	7909106	N	N	1	N	N
136	20231206	100634	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	-100	5	-0.44	1912448600	82918	35.55	23050	23500	22700	29700	16000	22850	23066.15	28.74	0	-18531	24083	23466	23083	22466	22083	23350	22350	138	6850	500	15080	50	1	27518273	6260	38.76	2.18	12	0.30	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	3.93	N	099190	500	137 억	7909106	N	N	1	N	N
137	20231206	090637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23400	550	2	2.41	292500250	12551	5.38	23050	23500	23050	29700	16000	22850	23331.60	28.74	0	1786	24083	23466	23083	22466	22083	23350	22350	138	6850	500	15080	50	1	27518273	6439	39.86	2.25	12	0.05	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	3.93	N	099190	500	137 억	7909106	N	N	1	N	N
138	20231205	160640	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	0	3	0.00	5381624150	232251	125.86	22850	23700	22700	29700	16000	22850	23173.04	28.77	0	1458	23383	23116	22683	22416	21983	23250	22550	138	6850	500	15080	50	1	27518273	6288	38.93	2.19	12	0.84	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	3.95	N	099190	500	137 억	7916957	N	N	1	N	N
139	20231205	150637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	0	3	0.00	5075829600	218898	118.63	22850	23700	22700	29700	16000	22850	23188.24	28.77	0	1012	23383	23116	22683	22416	21983	23250	22550	138	6850	500	15080	50	1	27518273	6288	38.93	2.19	12	0.80	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	3.95	N	099190	500	137 억	7916957	N	N	7	N	N
140	20231205	140637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	250	2	1.09	4227677800	181832	98.54	22850	23700	22800	29700	16000	22850	23250.66	28.77	0	-6125	23383	23116	22683	22416	21983	23250	22550	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	3.95	N	099190	500	137 억	7916957	N	N	7	N	N
141	20231205	130636	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	500	2	2.19	3627108800	155938	84.51	22850	23700	22800	29700	16000	22850	23260.18	28.77	0	-3514	23383	23116	22683	22416	21983	23250	22550	138	6850	500	15080	50	1	27518273	6426	39.78	2.24	12	0.57	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	3.95	N	099190	500	137 억	7916957	N	N	7	N	N
142	20231205	120631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23450	600	2	2.63	3289673500	141536	76.70	22850	23700	22800	29700	16000	22850	23242.91	28.77	0	-4273	23383	23116	22683	22416	21983	23250	22550	138	6850	500	15080	50	1	27518273	6453	39.95	2.25	12	0.51	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	3.95	N	099190	500	137 억	7916957	N	N	7	N	N
143	20231205	110631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23250	400	2	1.75	2803561500	120763	65.44	22850	23700	22800	29700	16000	22850	23215.67	28.77	0	-2572	23383	23116	22683	22416	21983	23250	22550	138	6850	500	15080	50	1	27518273	6398	39.61	2.23	12	0.44	587.00	10416.00	39700	20230908	-41.44	13586	20230217	71.13	39700	-41.44	20230908	13586	71.13	20230217	39700	-41.44	20230908	14800	57.09	20230512	3.95	N	099190	500	137 억	7916957	N	N	7	N	N
144	20231205	100634	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	100	2	0.44	1076003650	46803	25.36	22850	23250	22800	29700	16000	22850	22990.33	28.77	0	1251	23383	23116	22683	22416	21983	23250	22550	138	6850	500	15080	50	1	27518273	6315	39.10	2.20	12	0.17	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	3.95	N	099190	500	137 억	7916957	N	N	7	N	N
145	20231205	090633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	150	2	0.66	226755400	9863	5.35	22850	23200	22800	29700	16000	22850	22991.80	28.77	0	630	23383	23116	22683	22416	21983	23250	22550	138	6850	500	15080	50	1	27518273	6329	39.18	2.21	12	0.04	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	3.95	N	099190	500	137 억	7916957	N	N	7	N	N
146	20231204	160631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	-50	5	-0.22	4160210800	184176	87.35	22800	22950	22250	29750	16050	22900	22587.60	28.77	0	-7120	24233	23566	23183	22516	22133	23375	22325	138	6850	500	15110	50	1	27518273	6288	38.93	2.19	12	0.67	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	4.05	N	099190	500	137 억	7915965	N	N	7	N	N
147	20231204	150633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	-50	5	-0.22	3923289250	173800	82.43	22800	22950	22250	29750	16050	22900	22573.11	28.77	0	-6739	24233	23566	23183	22516	22133	23375	22325	138	6850	500	15110	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	4.05	N	099190	500	137 억	7915965	N	N	121	N	N
148	20231204	140628	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22800	-100	5	-0.44	3505815800	155477	73.74	22800	22950	22250	29750	16050	22900	22548.20	28.77	0	-7594	24233	23566	23183	22516	22133	23375	22325	138	6850	500	15110	50	1	27518273	6274	38.84	2.19	12	0.56	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	4.05	N	099190	500	137 억	7915965	N	N	121	N	N
149	20231204	130627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	-50	5	-0.22	3237646700	143670	68.14	22800	22950	22250	29750	16050	22900	22534.66	28.77	0	-9163	24233	23566	23183	22516	22133	23375	22325	138	6850	500	15110	50	1	27518273	6288	38.93	2.19	12	0.52	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	4.05	N	099190	500	137 억	7915965	N	N	121	N	N
150	20231204	120627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	-350	5	-1.53	2791149850	124026	58.82	22800	22850	22250	29750	16050	22900	22503.74	28.77	0	-16950	24233	23566	23183	22516	22133	23375	22325	138	6850	500	15110	50	1	27518273	6205	38.42	2.16	12	0.45	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	4.05	N	099190	500	137 억	7915965	N	N	121	N	N
151	20231204	110630	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	-500	5	-2.18	2513733900	111670	52.96	22800	22850	22250	29750	16050	22900	22509.49	28.77	0	-19119	24233	23566	23183	22516	22133	23375	22325	138	6850	500	15110	50	1	27518273	6164	38.16	2.15	12	0.41	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	4.05	N	099190	500	137 억	7915965	N	N	121	N	N
152	20231204	100629	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	-350	5	-1.53	1976669100	87712	41.60	22800	22850	22250	29750	16050	22900	22534.85	28.77	0	-17692	24233	23566	23183	22516	22133	23375	22325	138	6850	500	15110	50	1	27518273	6205	38.42	2.16	12	0.32	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	4.05	N	099190	500	137 억	7915965	N	N	121	N	N
153	20231204	090628	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-450	5	-1.97	537161050	23766	11.27	22800	22850	22350	29750	16050	22900	22598.86	28.77	0	-11586	24233	23566	23183	22516	22133	23375	22325	138	6850	500	15110	50	1	27518273	6178	38.25	2.16	12	0.09	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	4.05	N	099190	500	137 억	7915965	N	N	121	N	N
154	20231201	160628	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-550	5	-2.35	4887351050	209510	75.12	23350	23850	22800	30450	16450	23450	23327.65	28.61	0	43107	23983	23716	23283	23016	22583	23850	23150	138	7000	500	15470	50	1	27518273	6302	39.01	2.20	12	0.76	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	4.12	N	099190	500	137 억	7874090	N	N	121	N	N
155	20231201	150627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-550	5	-2.35	4371974400	186991	67.05	23350	23850	22900	30450	16450	23450	23380.61	28.61	0	36835	23983	23716	23283	23016	22583	23850	23150	138	7000	500	15470	50	1	27518273	6302	39.01	2.20	12	0.68	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	4.12	N	099190	500	137 억	7874090	N	N	1722	N	N
156	20231201	140627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	-150	5	-0.64	3564673350	152059	54.52	23350	23850	23150	30450	16450	23450	23442.69	28.61	0	25435	23983	23716	23283	23016	22583	23850	23150	138	7000	500	15470	50	1	27518273	6412	39.69	2.24	12	0.55	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	4.12	N	099190	500	137 억	7874090	N	N	1722	N	N
157	20231201	130627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	50	2	0.21	2864233850	122065	43.77	23350	23850	23150	30450	16450	23450	23464.84	28.61	0	18487	23983	23716	23283	23016	22583	23850	23150	138	7000	500	15470	50	1	27518273	6467	40.03	2.26	12	0.44	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	4.12	N	099190	500	137 억	7874090	N	N	1722	N	N
158	20231201	120632	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	50	2	0.21	2463338100	105014	37.65	23350	23850	23150	30450	16450	23450	23457.25	28.61	0	16400	23983	23716	23283	23016	22583	23850	23150	138	7000	500	15470	50	1	27518273	6467	40.03	2.26	12	0.38	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	4.12	N	099190	500	137 억	7874090	N	N	1722	N	N
159	20231201	110629	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	150	2	0.64	2150567900	91726	32.89	23350	23850	23150	30450	16450	23450	23445.56	28.61	0	13022	23983	23716	23283	23016	22583	23850	23150	138	7000	500	15470	50	1	27518273	6494	40.20	2.27	12	0.33	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	4.12	N	099190	500	137 억	7874090	N	N	1722	N	N
160	20231201	100633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	-150	5	-0.64	948372800	40720	14.60	23350	23550	23150	30450	16450	23450	23289.50	28.61	0	12732	23983	23716	23283	23016	22583	23850	23150	138	7000	500	15470	50	1	27518273	6412	39.69	2.24	12	0.15	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	4.12	N	099190	500	137 억	7874090	N	N	1722	N	N
161	20231201	090626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23450	0	3	0.00	173959400	7454	2.67	23350	23550	23150	30450	16450	23450	23335.37	28.61	0	3411	23983	23716	23283	23016	22583	23850	23150	138	7000	500	15470	50	1	27518273	6453	39.95	2.25	12	0.03	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	4.12	N	099190	500	137 억	7874090	N	N	1722	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History