KissMeData/099190/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

59 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	20231031	160745	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	-800	5	-3.36	4907177950	210457	72.10	23850	23900	22700	30900	16700	23800	23318.16	30.40	-30351	25200	24500	23400	22700	21600	24850	23050	138	7100	500	15700	50	1	27518273	6329	39.18	2.21	12	0.76	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	3.57	N	099190	500	137 억	8366070	N	N	199	N	N
3	20231031	150753	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	-800	5	-3.36	4589428600	196647	67.37	23850	23900	22700	30900	16700	23800	23338.29	30.40	-30853	25200	24500	23400	22700	21600	24850	23050	138	7100	500	15700	50	1	27518273	6329	39.18	2.21	12	0.71	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	3.57	N	099190	500	137 억	8366070	N	N	412	N	N
4	20231031	140757	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23150	-650	5	-2.73	3258140050	138652	47.50	23850	23900	23000	30900	16700	23800	23498.58	30.40	-50424	25200	24500	23400	22700	21600	24850	23050	138	7100	500	15700	50	1	27518273	6370	39.44	2.22	12	0.50	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	3.57	N	099190	500	137 억	8366070	N	N	412	N	N
5	20231031	130751	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	-450	5	-1.89	2696202650	114414	39.20	23850	23900	23250	30900	16700	23800	23565.22	30.40	-42241	25200	24500	23400	22700	21600	24850	23050	138	7100	500	15700	50	1	27518273	6426	39.78	2.24	12	0.42	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	3.57	N	099190	500	137 억	8366070	N	N	412	N	N
6	20231031	120751	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	-300	5	-1.26	2346287000	99450	34.07	23850	23900	23250	30900	16700	23800	23592.53	30.40	-38499	25200	24500	23400	22700	21600	24850	23050	138	7100	500	15700	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	3.57	N	099190	500	137 억	8366070	N	N	412	N	N
7	20231031	110812	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	-100	5	-0.42	2018864150	85545	29.31	23850	23900	23250	30900	16700	23800	23599.91	30.40	-33538	25200	24500	23400	22700	21600	24850	23050	138	7100	500	15700	50	1	27518273	6522	40.37	2.28	12	0.31	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	3.57	N	099190	500	137 억	8366070	N	N	412	N	N
8	20231031	100758	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23750	-50	5	-0.21	1732335550	73422	25.15	23850	23900	23250	30900	16700	23800	23594.09	30.40	-30609	25200	24500	23400	22700	21600	24850	23050	138	7100	500	15700	50	1	27518273	6536	40.46	2.28	12	0.27	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	3.57	N	099190	500	137 억	8366070	N	N	412	N	N
9	20231031	090757	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	-500	5	-2.10	418234950	17769	6.09	23850	23850	23300	30900	16700	23800	23536.60	30.40	-7835	25200	24500	23400	22700	21600	24850	23050	138	7100	500	15700	50	1	27518273	6412	39.69	2.24	12	0.06	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	3.57	N	099190	500	137 억	8366070	N	N	412	N	N
10	20231030	160744	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	1150	2	5.08	6889641850	291033	69.56	22450	24100	22300	29400	15900	22650	23672.31	30.61	-36117	24383	23516	22683	21816	20983	23100	21400	138	6750	500	14940	50	1	27518273	6549	40.55	2.28	12	1.06	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	3.60	N	099190	500	137 억	8422521	N	N	412	N	N
11	20231030	150727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	1250	2	5.52	6528834100	275860	65.94	22450	24100	22300	29400	15900	22650	23667.40	30.61	-32921	24383	23516	22683	21816	20983	23100	21400	138	6750	500	14940	50	1	27518273	6577	40.72	2.29	12	1.00	587.00	10416.00	39700	20230908	-39.80	13586	20230217	75.92	39700	-39.80	20230908	13586	75.92	20230217	39700	-39.80	20230908	14800	61.49	20230512	3.60	N	099190	500	137 억	8422521	N	N	76	N	N
12	20231030	140727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	1300	2	5.74	5652144550	239030	57.13	22450	24100	22300	29400	15900	22650	23646.40	30.61	-31410	24383	23516	22683	21816	20983	23100	21400	138	6750	500	14940	50	1	27518273	6591	40.80	2.30	12	0.87	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	3.60	N	099190	500	137 억	8422521	N	N	76	N	N
13	20231030	130729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	1150	2	5.08	4863140350	206088	49.26	22450	24100	22300	29400	15900	22650	23597.65	30.61	-25327	24383	23516	22683	21816	20983	23100	21400	138	6750	500	14940	50	1	27518273	6549	40.55	2.28	12	0.75	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	3.60	N	099190	500	137 억	8422521	N	N	76	N	N
14	20231030	120723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	1150	2	5.08	3646937400	155277	37.12	22450	24000	22300	29400	15900	22650	23486.95	30.61	-20483	24383	23516	22683	21816	20983	23100	21400	138	6750	500	14940	50	1	27518273	6549	40.55	2.28	12	0.56	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	3.60	N	099190	500	137 억	8422521	N	N	76	N	N
15	20231030	110725	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	1250	2	5.52	3092648950	132014	31.55	22450	24000	22300	29400	15900	22650	23427.00	30.61	-15522	24383	23516	22683	21816	20983	23100	21400	138	6750	500	14940	50	1	27518273	6577	40.72	2.29	12	0.48	587.00	10416.00	39700	20230908	-39.80	13586	20230217	75.92	39700	-39.80	20230908	13586	75.92	20230217	39700	-39.80	20230908	14800	61.49	20230512	3.60	N	099190	500	137 억	8422521	N	N	76	N	N
16	20231030	100723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	350	2	1.55	966528750	42185	10.08	22450	23300	22300	29400	15900	22650	22912.01	30.61	-2507	24383	23516	22683	21816	20983	23100	21400	138	6750	500	14940	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	3.60	N	099190	500	137 억	8422521	N	N	76	N	N
17	20231030	090719	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	-50	5	-0.22	164828850	7287	1.74	22450	22800	22400	29400	15900	22650	22619.34	30.61	-1415	24383	23516	22683	21816	20983	23100	21400	138	6750	500	14940	50	1	27518273	6219	38.50	2.17	12	0.03	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	3.60	N	099190	500	137 억	8422521	N	N	76	N	N
18	20231027	160651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	500	2	2.26	9440378600	414254	207.47	23050	23550	21850	28750	15550	22150	22789.32	30.67	-22058	23016	22582	22166	21732	21316	22375	21525	138	6600	500	14610	50	1	27518273	6233	38.59	2.17	12	1.51	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	3.53	N	099190	500	137 억	8441076	N	N	76	N	N
19	20231027	150722	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	450	2	2.03	8921097750	391338	195.99	23050	23550	21850	28750	15550	22150	22796.44	30.67	-28151	23016	22582	22166	21732	21316	22375	21525	138	6600	500	14610	50	1	27518273	6219	38.50	2.17	12	1.42	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	3.53	N	099190	500	137 억	8441076	N	N	1982	N	N
20	20231027	140720	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	600	2	2.71	8325734600	365060	182.83	23050	23550	21850	28750	15550	22150	22806.53	30.67	-33501	23016	22582	22166	21732	21316	22375	21525	138	6600	500	14610	50	1	27518273	6260	38.76	2.18	12	1.33	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	3.53	N	099190	500	137 억	8441076	N	N	1982	N	N
21	20231027	130712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	400	2	1.81	7346397750	322103	161.32	23050	23550	21850	28750	15550	22150	22807.66	30.67	-35937	23016	22582	22166	21732	21316	22375	21525	138	6600	500	14610	50	1	27518273	6205	38.42	2.16	12	1.17	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	3.53	N	099190	500	137 억	8441076	N	N	1982	N	N
22	20231027	120724	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	600	2	2.71	6636119400	290650	145.57	23050	23550	21850	28750	15550	22150	22832.06	30.67	-47059	23016	22582	22166	21732	21316	22375	21525	138	6600	500	14610	50	1	27518273	6260	38.76	2.18	12	1.06	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	3.53	N	099190	500	137 억	8441076	N	N	1982	N	N
23	20231027	110729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22800	650	2	2.93	5473487900	240113	120.26	23050	23550	21850	28750	15550	22150	22795.54	30.67	-36991	23016	22582	22166	21732	21316	22375	21525	138	6600	500	14610	50	1	27518273	6274	38.84	2.19	12	0.87	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	3.53	N	099190	500	137 억	8441076	N	N	1982	N	N
24	20231027	100720	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	400	2	1.81	4450347050	195251	97.79	23050	23550	21850	28750	15550	22150	22793.04	30.67	-48219	23016	22582	22166	21732	21316	22375	21525	138	6600	500	14610	50	1	27518273	6205	38.42	2.16	12	0.71	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	3.53	N	099190	500	137 억	8441076	N	N	1982	N	N
25	20231027	090718	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	1050	2	4.74	1773862350	76570	38.35	23050	23550	22900	28750	15550	22150	23166.89	30.67	-17561	23016	22582	22166	21732	21316	22375	21525	138	6600	500	14610	50	1	27518273	6384	39.52	2.23	12	0.28	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	3.53	N	099190	500	137 억	8441076	N	N	1982	N	N
26	20231026	160710	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-950	5	-4.11	4385747100	197827	57.88	22200	22600	21750	30000	16200	23100	22169.64	30.66	1629	24766	23932	23366	22532	21966	23650	22250	138	6900	500	15240	50	1	27518273	6095	37.73	2.13	12	0.72	587.00	10416.00	39700	20230908	-44.21	13586	20230217	63.04	39700	-44.21	20230908	13586	63.04	20230217	39700	-44.21	20230908	14800	49.66	20230512	3.49	N	099190	500	137 억	8437359	N	N	1982	N	N
27	20231026	150710	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-750	5	-3.25	4049088350	182684	53.45	22200	22600	21750	30000	16200	23100	22164.44	30.66	2820	24766	23932	23366	22532	21966	23650	22250	138	6900	500	15240	50	1	27518273	6150	38.07	2.15	12	0.66	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	3.49	N	099190	500	137 억	8437359	N	N	88	N	N
28	20231026	140712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-900	5	-3.90	3283034600	148124	43.34	22200	22600	21750	30000	16200	23100	22164.10	30.66	1680	24766	23932	23366	22532	21966	23650	22250	138	6900	500	15240	50	1	27518273	6109	37.82	2.13	12	0.54	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	3.49	N	099190	500	137 억	8437359	N	N	88	N	N
29	20231026	130711	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-900	5	-3.90	2925271550	131996	38.62	22200	22600	21750	30000	16200	23100	22161.82	30.66	5109	24766	23932	23366	22532	21966	23650	22250	138	6900	500	15240	50	1	27518273	6109	37.82	2.13	12	0.48	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	3.49	N	099190	500	137 억	8437359	N	N	88	N	N
30	20231026	120708	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-800	5	-3.46	2734799000	123462	36.12	22200	22600	21750	30000	16200	23100	22150.94	30.66	7593	24766	23932	23366	22532	21966	23650	22250	138	6900	500	15240	50	1	27518273	6137	37.99	2.14	12	0.45	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	3.49	N	099190	500	137 억	8437359	N	N	88	N	N
31	20231026	110716	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-800	5	-3.46	2524793950	114020	33.36	22200	22600	21750	30000	16200	23100	22143.43	30.66	5997	24766	23932	23366	22532	21966	23650	22250	138	6900	500	15240	50	1	27518273	6137	37.99	2.14	12	0.41	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	3.49	N	099190	500	137 억	8437359	N	N	88	N	N
32	20231026	100714	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-750	5	-3.25	2139325000	96823	28.33	22200	22500	21750	30000	16200	23100	22095.21	30.66	5394	24766	23932	23366	22532	21966	23650	22250	138	6900	500	15240	50	1	27518273	6150	38.07	2.15	12	0.35	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	3.49	N	099190	500	137 억	8437359	N	N	88	N	N
33	20231026	090710	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	-1150	5	-4.98	827726950	37572	10.99	22200	22250	21750	30000	16200	23100	22030.42	30.66	-10928	24766	23932	23366	22532	21966	23650	22250	138	6900	500	15240	50	1	27518273	6040	37.39	2.11	12	0.14	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	3.49	N	099190	500	137 억	8437359	N	N	88	N	N
34	20231025	160714	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	0	3	0.00	7953105750	339681	111.82	23850	24200	22800	30000	16200	23100	23413.55	30.91	-68132	24133	23616	22783	22266	21433	23875	22525	138	6900	500	15240	50	1	27518273	6357	39.35	2.22	12	1.23	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	3.56	N	099190	500	137 억	8505758	N	N	88	N	N
35	20231025	150713	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	-150	5	-0.65	7555800950	322432	106.15	23850	24200	22800	30000	16200	23100	23433.78	30.91	-71494	24133	23616	22783	22266	21433	23875	22525	138	6900	500	15240	50	1	27518273	6315	39.10	2.20	12	1.17	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	3.56	N	099190	500	137 억	8505758	N	N	44	N	N
36	20231025	140709	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-200	5	-0.87	6838388850	291144	95.85	23850	24200	22800	30000	16200	23100	23488.00	30.91	-86037	24133	23616	22783	22266	21433	23875	22525	138	6900	500	15240	50	1	27518273	6302	39.01	2.20	12	1.06	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	3.56	N	099190	500	137 억	8505758	N	N	44	N	N
37	20231025	130709	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-200	5	-0.87	6579160100	279830	92.12	23850	24200	22850	30000	16200	23100	23511.28	30.91	-85185	24133	23616	22783	22266	21433	23875	22525	138	6900	500	15240	50	1	27518273	6302	39.01	2.20	12	1.02	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	3.56	N	099190	500	137 억	8505758	N	N	44	N	N
38	20231025	120709	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	100	2	0.43	5888771850	249841	82.25	23850	24200	23000	30000	16200	23100	23570.08	30.91	-78196	24133	23616	22783	22266	21433	23875	22525	138	6900	500	15240	50	1	27518273	6384	39.52	2.23	12	0.91	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	3.56	N	099190	500	137 억	8505758	N	N	44	N	N
39	20231025	110711	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23450	350	2	1.52	5444560450	230776	75.97	23850	24200	23000	30000	16200	23100	23592.40	30.91	-71405	24133	23616	22783	22266	21433	23875	22525	138	6900	500	15240	50	1	27518273	6453	39.95	2.25	12	0.84	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	3.56	N	099190	500	137 억	8505758	N	N	44	N	N
40	20231025	100712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	100	2	0.43	4731347150	200238	65.92	23850	24200	23000	30000	16200	23100	23628.62	30.91	-62776	24133	23616	22783	22266	21433	23875	22525	138	6900	500	15240	50	1	27518273	6384	39.52	2.23	12	0.73	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	3.56	N	099190	500	137 억	8505758	N	N	44	N	N
41	20231025	090707	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	600	2	2.60	1125500650	47270	15.56	23850	23950	23550	30000	16200	23100	23810.04	30.91	-11310	24133	23616	22783	22266	21433	23875	22525	138	6900	500	15240	50	1	27518273	6522	40.37	2.28	12	0.17	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	3.56	N	099190	500	137 억	8505758	N	N	44	N	N
42	20231024	160654	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	350	2	1.54	6830828700	302756	166.41	22800	23300	21950	29550	15950	22750	22561.78	30.92	56066	23683	23216	22733	22266	21783	23450	22500	138	6800	500	15010	50	1	27518273	6357	39.35	2.22	12	1.10	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	3.54	N	099190	500	137 억	8509950	N	N	44	N	N
43	20231024	150705	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23250	500	2	2.20	6457044550	286615	157.54	22800	23300	21950	29550	15950	22750	22528.37	30.92	54899	23683	23216	22733	22266	21783	23450	22500	138	6800	500	15010	50	1	27518273	6398	39.61	2.23	12	1.04	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	3.54	N	099190	500	137 억	8509950	N	N	33	N	N
44	20231024	140651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	100	2	0.44	5274435150	235395	129.38	22800	23000	21950	29550	15950	22750	22406.24	30.92	64233	23683	23216	22733	22266	21783	23450	22500	138	6800	500	15010	50	1	27518273	6288	38.93	2.19	12	0.86	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	3.54	N	099190	500	137 억	8509950	N	N	33	N	N
45	20231024	130659	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	-150	5	-0.66	4415293850	197689	108.66	22800	23000	21950	29550	15950	22750	22333.82	30.92	61257	23683	23216	22733	22266	21783	23450	22500	138	6800	500	15010	50	1	27518273	6219	38.50	2.17	12	0.72	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	3.54	N	099190	500	137 억	8509950	N	N	33	N	N
46	20231024	120705	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	-100	5	-0.44	3903939300	175047	96.21	22800	23000	21950	29550	15950	22750	22301.36	30.92	48047	23683	23216	22733	22266	21783	23450	22500	138	6800	500	15010	50	1	27518273	6233	38.59	2.17	12	0.64	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	3.54	N	099190	500	137 억	8509950	N	N	33	N	N
47	20231024	110700	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	-650	5	-2.86	3396758300	152630	83.89	22800	23000	21950	29550	15950	22750	22253.74	30.92	48726	23683	23216	22733	22266	21783	23450	22500	138	6800	500	15010	50	1	27518273	6082	37.65	2.12	12	0.55	587.00	10416.00	39700	20230908	-44.33	13586	20230217	62.67	39700	-44.33	20230908	13586	62.67	20230217	39700	-44.33	20230908	14800	49.32	20230512	3.54	N	099190	500	137 억	8509950	N	N	33	N	N
48	20231024	100653	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-450	5	-1.98	2117773000	95052	52.24	22800	23000	21950	29550	15950	22750	22278.45	30.92	18542	23683	23216	22733	22266	21783	23450	22500	138	6800	500	15010	50	1	27518273	6137	37.99	2.14	12	0.35	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	3.54	N	099190	500	137 억	8509950	N	N	33	N	N
49	20231024	090659	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	0	3	0.00	154143450	6751	3.71	22800	23000	22750	29550	15950	22750	22837.11	30.92	-1573	23683	23216	22733	22266	21783	23450	22500	138	6800	500	15010	50	1	27518273	6260	38.76	2.18	12	0.02	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	3.54	N	099190	500	137 억	8509950	N	N	33	N	N
50	20231023	160650	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	-50	5	-0.22	3683618800	161466	48.45	22300	23200	22250	29600	16000	22800	22813.74	30.77	40811	23866	23332	22866	22332	21866	23100	22100	138	6800	500	15040	50	1	27518273	6260	38.76	2.18	12	0.59	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	3.55	N	099190	500	137 억	8468491	N	N	33	N	N
51	20231023	150654	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	-100	5	-0.44	3452517000	151262	45.39	22300	23200	22250	29600	16000	22800	22824.75	30.77	39958	23866	23332	22866	22332	21866	23100	22100	138	6800	500	15040	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	3.55	N	099190	500	137 억	8468491	N	N	217	N	N
52	20231023	140652	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	-50	5	-0.22	2970410550	130058	39.03	22300	23200	22250	29600	16000	22800	22839.12	30.77	32517	23866	23332	22866	22332	21866	23100	22100	138	6800	500	15040	50	1	27518273	6260	38.76	2.18	12	0.47	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	3.55	N	099190	500	137 억	8468491	N	N	217	N	N
53	20231023	130658	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	150	2	0.66	2553380350	111785	33.55	22300	23200	22250	29600	16000	22800	22841.89	30.77	23571	23866	23332	22866	22332	21866	23100	22100	138	6800	500	15040	50	1	27518273	6315	39.10	2.20	12	0.41	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	3.55	N	099190	500	137 억	8468491	N	N	217	N	N
54	20231023	120650	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	50	2	0.22	2340628800	102502	30.76	22300	23200	22250	29600	16000	22800	22834.96	30.77	20739	23866	23332	22866	22332	21866	23100	22100	138	6800	500	15040	50	1	27518273	6288	38.93	2.19	12	0.37	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	3.55	N	099190	500	137 억	8468491	N	N	217	N	N
55	20231023	110648	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	300	2	1.32	2085789100	91377	27.42	22300	23200	22250	29600	16000	22800	22826.19	30.77	22123	23866	23332	22866	22332	21866	23100	22100	138	6800	500	15040	50	1	27518273	6357	39.35	2.22	12	0.33	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	3.55	N	099190	500	137 억	8468491	N	N	217	N	N
56	20231023	100643	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	50	2	0.22	1683434450	73910	22.18	22300	23150	22250	29600	16000	22800	22776.82	30.77	22928	23866	23332	22866	22332	21866	23100	22100	138	6800	500	15040	50	1	27518273	6288	38.93	2.19	12	0.27	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	3.55	N	099190	500	137 억	8468491	N	N	217	N	N
57	20231023	090658	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	-50	5	-0.22	471006050	21004	6.30	22300	22950	22250	29600	16000	22800	22424.59	30.77	7806	23866	23332	22866	22332	21866	23100	22100	138	6800	500	15040	50	1	27518273	6260	38.76	2.18	12	0.08	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	3.55	N	099190	500	137 억	8468491	N	N	217	N	N
58	20231020	160648	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22800	-600	5	-2.56	7534020900	330673	78.62	23100	23400	22400	30400	16400	23400	22783.69	30.65	22762	24600	24000	23450	22850	22300	23725	22575	138	7000	500	15440	50	1	27518273	6274	38.84	2.19	12	1.20	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	3.67	N	099190	500	137 억	8434581	N	N	217	N	N
59	20231020	150647	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	-550	5	-2.35	7279310300	319498	75.96	23100	23400	22400	30400	16400	23400	22783.39	30.65	22459	24600	24000	23450	22850	22300	23725	22575	138	7000	500	15440	50	1	27518273	6288	38.93	2.19	12	1.16	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	3.67	N	099190	500	137 억	8434581	N	N	366	N	N
60	20231020	140651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23150	-250	5	-1.07	6091138250	267486	63.60	23100	23400	22400	30400	16400	23400	22771.57	30.65	8805	24600	24000	23450	22850	22300	23725	22575	138	7000	500	15440	50	1	27518273	6370	39.44	2.22	12	0.97	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	3.67	N	099190	500	137 억	8434581	N	N	366	N	N
61	20231020	130633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	-400	5	-1.71	5171389250	227820	54.17	23100	23200	22400	30400	16400	23400	22699.14	30.65	15358	24600	24000	23450	22850	22300	23725	22575	138	7000	500	15440	50	1	27518273	6329	39.18	2.21	12	0.83	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	3.67	N	099190	500	137 억	8434581	N	N	366	N	N
62	20231020	120645	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	-450	5	-1.92	4453487800	196478	46.71	23100	23200	22400	30400	16400	23400	22666.22	30.65	18682	24600	24000	23450	22850	22300	23725	22575	138	7000	500	15440	50	1	27518273	6315	39.10	2.20	12	0.71	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	3.67	N	099190	500	137 억	8434581	N	N	366	N	N
63	20231020	110651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-950	5	-4.06	3545115750	156191	37.14	23100	23200	22400	30400	16400	23400	22696.86	30.65	13401	24600	24000	23450	22850	22300	23725	22575	138	7000	500	15440	50	1	27518273	6178	38.25	2.16	12	0.57	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	3.67	N	099190	500	137 억	8434581	N	N	366	N	N
64	20231020	100643	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	-800	5	-3.42	2558242750	112422	26.73	23100	23200	22450	30400	16400	23400	22755.14	30.65	12528	24600	24000	23450	22850	22300	23725	22575	138	7000	500	15440	50	1	27518273	6219	38.50	2.17	12	0.41	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	3.67	N	099190	500	137 억	8434581	N	N	366	N	N
65	20231020	090645	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	-400	5	-1.71	335439000	14526	3.45	23100	23200	23000	30400	16400	23400	23090.18	30.65	-2425	24600	24000	23450	22850	22300	23725	22575	138	7000	500	15440	50	1	27518273	6329	39.18	2.21	12	0.05	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	3.67	N	099190	500	137 억	8434581	N	N	366	N	N
66	20231019	160640	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23400	-650	5	-2.70	9765391250	419046	128.50	23600	24050	22900	31250	16850	24050	23303.51	30.09	148119	25716	24882	24366	23532	23016	24625	23275	138	7200	500	15870	50	1	27518273	6439	39.86	2.25	12	1.52	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	3.68	N	099190	500	137 억	8280855	N	N	366	N	N
67	20231019	150638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	-950	5	-3.95	9145590500	392366	120.32	23600	24050	22900	31250	16850	24050	23308.48	30.09	147613	25716	24882	24366	23532	23016	24625	23275	138	7200	500	15870	50	1	27518273	6357	39.35	2.22	12	1.43	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	3.68	N	099190	500	137 억	8280855	N	N	641	N	N
68	20231019	140644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	-950	5	-3.95	7537280250	322594	98.93	23600	24050	22900	31250	16850	24050	23364.21	30.09	114689	25716	24882	24366	23532	23016	24625	23275	138	7200	500	15870	50	1	27518273	6357	39.35	2.22	12	1.17	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	3.68	N	099190	500	137 억	8280855	N	N	641	N	N
69	20231019	130637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	-700	5	-2.91	6113133150	261203	80.10	23600	24050	22900	31250	16850	24050	23403.31	30.09	84508	25716	24882	24366	23532	23016	24625	23275	138	7200	500	15870	50	1	27518273	6426	39.78	2.24	12	0.95	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	3.68	N	099190	500	137 억	8280855	N	N	641	N	N
70	20231019	120642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	-850	5	-3.53	4886455700	208401	63.91	23600	24050	22900	31250	16850	24050	23446.84	30.09	60097	25716	24882	24366	23532	23016	24625	23275	138	7200	500	15870	50	1	27518273	6384	39.52	2.23	12	0.76	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	3.68	N	099190	500	137 억	8280855	N	N	641	N	N
71	20231019	110640	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	-750	5	-3.12	3281656850	139287	42.71	23600	24050	23250	31250	16850	24050	23559.75	30.09	35695	25716	24882	24366	23532	23016	24625	23275	138	7200	500	15870	50	1	27518273	6412	39.69	2.24	12	0.51	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	3.68	N	099190	500	137 억	8280855	N	N	641	N	N
72	20231019	100635	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	-500	5	-2.08	1767577550	74685	22.90	23600	24050	23350	31250	16850	24050	23666.16	30.09	20032	25716	24882	24366	23532	23016	24625	23275	138	7200	500	15870	50	1	27518273	6481	40.12	2.26	12	0.27	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	3.68	N	099190	500	137 억	8280855	N	N	641	N	N
73	20231019	090642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	-400	5	-1.66	639654350	27088	8.31	23600	24050	23350	31250	16850	24050	23610.96	30.09	7279	25716	24882	24366	23532	23016	24625	23275	138	7200	500	15870	50	1	27518273	6508	40.29	2.27	12	0.10	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	3.68	N	099190	500	137 억	8280855	N	N	641	N	N
74	20231018	160645	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24050	-950	5	-3.80	7865123850	324523	172.92	24750	25200	23850	32500	17500	25000	24235.58	29.76	91078	26000	25500	25150	24650	24300	25750	24900	138	7500	500	16500	50	1	27518273	6618	40.97	2.31	12	1.18	587.00	10416.00	39700	20230908	-39.42	13586	20230217	77.02	39700	-39.42	20230908	13586	77.02	20230217	39700	-39.42	20230908	14800	62.50	20230512	3.81	N	099190	500	137 억	8188446	N	N	641	N	N
75	20231018	150637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	-1000	5	-4.00	6272306550	258182	137.57	24750	25200	23850	32500	17500	25000	24293.20	29.76	64567	26000	25500	25150	24650	24300	25750	24900	138	7500	500	16500	50	1	27518273	6604	40.89	2.30	12	0.94	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	3.81	N	099190	500	137 억	8188446	N	N	371	N	N
76	20231018	140630	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24050	-950	5	-3.80	4848688800	198812	105.94	24750	25200	23850	32500	17500	25000	24387.27	29.76	38316	26000	25500	25150	24650	24300	25750	24900	138	7500	500	16500	50	1	27518273	6618	40.97	2.31	12	0.72	587.00	10416.00	39700	20230908	-39.42	13586	20230217	77.02	39700	-39.42	20230908	13586	77.02	20230217	39700	-39.42	20230908	14800	62.50	20230512	3.81	N	099190	500	137 억	8188446	N	N	371	N	N
77	20231018	130627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24200	-800	5	-3.20	3270657550	133156	70.95	24750	25200	24050	32500	17500	25000	24561.49	29.76	3399	26000	25500	25150	24650	24300	25750	24900	138	7500	500	16500	50	1	27518273	6659	41.23	2.32	12	0.48	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	3.81	N	099190	500	137 억	8188446	N	N	371	N	N
78	20231018	120639	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	-350	5	-1.40	1744390750	70342	37.48	24750	25200	24600	32500	17500	25000	24797.74	29.76	-9155	26000	25500	25150	24650	24300	25750	24900	138	7500	500	16500	50	1	27518273	6783	41.99	2.37	12	0.26	587.00	10416.00	39700	20230908	-37.91	13586	20230217	81.44	39700	-37.91	20230908	13586	81.44	20230217	39700	-37.91	20230908	14800	66.55	20230512	3.81	N	099190	500	137 억	8188446	N	N	371	N	N
79	20231018	110632	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24700	-300	5	-1.20	1412651300	56886	30.31	24750	25200	24600	32500	17500	25000	24832.02	29.76	-2142	26000	25500	25150	24650	24300	25750	24900	138	7500	500	16500	50	1	27518273	6797	42.08	2.37	12	0.21	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	3.81	N	099190	500	137 억	8188446	N	N	371	N	N
80	20231018	100639	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	-250	5	-1.00	1054831800	42409	22.60	24750	25200	24650	32500	17500	25000	24871.81	29.76	-1473	26000	25500	25150	24650	24300	25750	24900	138	7500	500	16500	50	1	27518273	6811	42.16	2.38	12	0.15	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	3.81	N	099190	500	137 억	8188446	N	N	371	N	N
81	20231018	090630	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25100	100	2	0.40	259100650	10402	5.54	24750	25150	24750	32500	17500	25000	24905.67	29.76	-961	26000	25500	25150	24650	24300	25750	24900	138	7500	500	16500	50	1	27518273	6907	42.76	2.41	12	0.04	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	3.81	N	099190	500	137 억	8188446	N	N	371	N	N
82	20231017	160633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25000	400	2	1.63	4676001100	185808	44.25	24900	25650	24800	31950	17250	24600	25166.50	29.63	20243	26200	25400	24850	24050	23500	25125	23775	138	7350	500	16230	50	1	27518273	6880	42.59	2.40	12	0.68	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	3.81	N	099190	500	137 억	8154614	N	N	371	N	N
83	20231017	150637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25050	450	2	1.83	4410064900	175170	41.71	24900	25650	24800	31950	17250	24600	25175.93	29.63	16740	26200	25400	24850	24050	23500	25125	23775	138	7350	500	16230	50	1	27518273	6893	42.67	2.40	12	0.64	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	3.81	N	099190	500	137 억	8154614	N	N	448	N	N
84	20231017	140639	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24900	300	2	1.22	3862510900	153271	36.50	24900	25650	24850	31950	17250	24600	25200.55	29.63	17689	26200	25400	24850	24050	23500	25125	23775	138	7350	500	16230	50	1	27518273	6852	42.42	2.39	12	0.56	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	3.81	N	099190	500	137 억	8154614	N	N	448	N	N
85	20231017	130633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25150	550	2	2.24	3248490600	128777	30.67	24900	25650	24900	31950	17250	24600	25225.73	29.63	19332	26200	25400	24850	24050	23500	25125	23775	138	7350	500	16230	50	1	27518273	6921	42.84	2.41	12	0.47	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	3.81	N	099190	500	137 억	8154614	N	N	448	N	N
86	20231017	120635	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25050	450	2	1.83	2948790750	116802	27.81	24900	25650	24900	31950	17250	24600	25246.09	29.63	19628	26200	25400	24850	24050	23500	25125	23775	138	7350	500	16230	50	1	27518273	6893	42.67	2.40	12	0.42	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	3.81	N	099190	500	137 억	8154614	N	N	448	N	N
87	20231017	110629	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25150	550	2	2.24	2448136350	96857	23.06	24900	25650	24900	31950	17250	24600	25275.82	29.63	23667	26200	25400	24850	24050	23500	25125	23775	138	7350	500	16230	50	1	27518273	6921	42.84	2.41	12	0.35	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	3.81	N	099190	500	137 억	8154614	N	N	448	N	N
88	20231017	100624	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25500	900	2	3.66	1920637650	76011	18.10	24900	25650	24900	31950	17250	24600	25267.93	29.63	25718	26200	25400	24850	24050	23500	25125	23775	138	7350	500	16230	50	1	27518273	7017	43.44	2.45	12	0.28	587.00	10416.00	39700	20230908	-35.77	13586	20230217	87.69	39700	-35.77	20230908	13586	87.69	20230217	39700	-35.77	20230908	14800	72.30	20230512	3.81	N	099190	500	137 억	8154614	N	N	448	N	N
89	20231017	090630	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25150	550	2	2.24	532978550	21328	5.08	24900	25150	24900	31950	17250	24600	24989.71	29.63	9666	26200	25400	24850	24050	23500	25125	23775	138	7350	500	16230	50	1	27518273	6921	42.84	2.41	12	0.08	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	3.81	N	099190	500	137 억	8154614	N	N	448	N	N
90	20231016	160630	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	-1350	5	-5.20	10302044350	417521	154.67	25550	25650	24300	33700	18200	25950	24674.40	29.40	53496	26816	26382	25816	25382	24816	26600	25600	138	7750	500	17120	50	1	27518273	6769	41.91	2.36	12	1.52	587.00	10416.00	39700	20230908	-38.04	13586	20230217	81.07	39700	-38.04	20230908	13586	81.07	20230217	39700	-38.04	20230908	14800	66.22	20230512	3.74	N	099190	500	137 억	8089786	N	N	448	N	N
91	20231016	150631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	-1350	5	-5.20	9265262500	375355	139.05	25550	25650	24300	33700	18200	25950	24684.00	29.40	27089	26816	26382	25816	25382	24816	26600	25600	138	7750	500	17120	50	1	27518273	6769	41.91	2.36	12	1.36	587.00	10416.00	39700	20230908	-38.04	13586	20230217	81.07	39700	-38.04	20230908	13586	81.07	20230217	39700	-38.04	20230908	14800	66.22	20230512	3.74	N	099190	500	137 억	8089786	N	N	0	N	N
92	20231016	140631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	-1350	5	-5.20	7225949800	292108	108.21	25550	25650	24450	33700	18200	25950	24737.25	29.40	8660	26816	26382	25816	25382	24816	26600	25600	138	7750	500	17120	50	1	27518273	6769	41.91	2.36	12	1.06	587.00	10416.00	39700	20230908	-38.04	13586	20230217	81.07	39700	-38.04	20230908	13586	81.07	20230217	39700	-38.04	20230908	14800	66.22	20230512	3.74	N	099190	500	137 억	8089786	N	N	0	N	N
93	20231016	130627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	-1200	5	-4.62	6274962900	253451	93.89	25550	25650	24450	33700	18200	25950	24758.09	29.40	3378	26816	26382	25816	25382	24816	26600	25600	138	7750	500	17120	50	1	27518273	6811	42.16	2.38	12	0.92	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	3.74	N	099190	500	137 억	8089786	N	N	0	N	N
94	20231016	120627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	-1350	5	-5.20	5527901100	223120	82.66	25550	25650	24450	33700	18200	25950	24775.46	29.40	-4809	26816	26382	25816	25382	24816	26600	25600	138	7750	500	17120	50	1	27518273	6769	41.91	2.36	12	0.81	587.00	10416.00	39700	20230908	-38.04	13586	20230217	81.07	39700	-38.04	20230908	13586	81.07	20230217	39700	-38.04	20230908	14800	66.22	20230512	3.74	N	099190	500	137 억	8089786	N	N	0	N	N
95	20231016	110624	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	-1300	5	-5.01	4897096550	197538	73.18	25550	25650	24450	33700	18200	25950	24790.65	29.40	-9020	26816	26382	25816	25382	24816	26600	25600	138	7750	500	17120	50	1	27518273	6783	41.99	2.37	12	0.72	587.00	10416.00	39700	20230908	-37.91	13586	20230217	81.44	39700	-37.91	20230908	13586	81.44	20230217	39700	-37.91	20230908	14800	66.55	20230512	3.74	N	099190	500	137 억	8089786	N	N	0	N	N
96	20231016	100621	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	-1200	5	-4.62	4045504150	163072	60.41	25550	25650	24450	33700	18200	25950	24808.08	29.40	-17739	26816	26382	25816	25382	24816	26600	25600	138	7750	500	17120	50	1	27518273	6811	42.16	2.38	12	0.59	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	3.74	N	099190	500	137 억	8089786	N	N	0	N	N
97	20231016	090623	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24950	-1000	5	-3.85	1166780900	46312	17.16	25550	25650	24800	33700	18200	25950	25193.91	29.40	-12869	26816	26382	25816	25382	24816	26600	25600	138	7750	500	17120	50	1	27518273	6866	42.50	2.40	12	0.17	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	3.74	N	099190	500	137 억	8089786	N	N	0	N	N
98	20231012	160641	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25900	100	2	0.39	11256811450	432924	85.28	25500	26650	25450	33500	18100	25800	26002.20	29.22	41531	27700	26750	26200	25250	24700	26475	24975	138	7700	500	17020	50	1	27518273	7127	44.12	2.49	12	1.57	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	3.90	N	099190	500	137 억	8041350	N	N	11	N	N
99	20231012	150628	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	-50	5	-0.19	10848311550	417121	82.17	25500	26650	25450	33500	18100	25800	26007.92	29.22	42703	27700	26750	26200	25250	24700	26475	24975	138	7700	500	17020	50	1	27518273	7086	43.87	2.47	12	1.52	587.00	10416.00	39700	20230908	-35.14	13586	20230217	89.53	39700	-35.14	20230908	13586	89.53	20230217	39700	-35.14	20230908	14800	73.99	20230512	3.90	N	099190	500	137 억	8041350	N	N	2	N	N
100	20231012	140626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25800	0	3	0.00	10016403050	384828	75.80	25500	26650	25450	33500	18100	25800	26028.66	29.22	43081	27700	26750	26200	25250	24700	26475	24975	138	7700	500	17020	50	1	27518273	7100	43.95	2.48	12	1.40	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	3.90	N	099190	500	137 억	8041350	N	N	2	N	N
101	20231012	130626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26100	300	2	1.16	8842568650	339447	66.87	25500	26650	25450	33500	18100	25800	26050.42	29.22	36813	27700	26750	26200	25250	24700	26475	24975	138	7700	500	17020	50	1	27518273	7182	44.46	2.51	12	1.23	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	3.90	N	099190	500	137 억	8041350	N	N	2	N	N
102	20231012	120634	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26200	400	2	1.55	8195084450	314675	61.99	25500	26650	25450	33500	18100	25800	26043.53	29.22	29897	27700	26750	26200	25250	24700	26475	24975	138	7700	500	17020	50	1	27518273	7210	44.63	2.52	12	1.14	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	3.90	N	099190	500	137 억	8041350	N	N	2	N	N
103	20231012	110635	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26550	750	2	2.91	7641934300	293685	57.85	25500	26650	25450	33500	18100	25800	26021.36	29.22	27235	27700	26750	26200	25250	24700	26475	24975	138	7700	500	17020	50	1	27518273	7306	45.23	2.55	12	1.07	587.00	10416.00	39700	20230908	-33.12	13586	20230217	95.42	39700	-33.12	20230908	13586	95.42	20230217	39700	-33.12	20230908	14800	79.39	20230512	3.90	N	099190	500	137 억	8041350	N	N	2	N	N
104	20231012	100630	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26250	450	2	1.74	5626236150	217278	42.80	25500	26350	25450	33500	18100	25800	25894.47	29.22	17964	27700	26750	26200	25250	24700	26475	24975	138	7700	500	17020	50	1	27518273	7224	44.72	2.52	12	0.79	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	3.90	N	099190	500	137 억	8041350	N	N	2	N	N
105	20231012	090634	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25700	-100	5	-0.39	2146390450	83574	16.46	25500	26000	25450	33500	18100	25800	25681.57	29.22	4832	27700	26750	26200	25250	24700	26475	24975	138	7700	500	17020	50	1	27518273	7072	43.78	2.47	12	0.30	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	3.90	N	099190	500	137 억	8041350	N	N	2	N	N
106	20231011	160626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25800	-750	5	-2.82	12782220550	486655	55.49	26850	27150	25650	34500	18600	26550	26265.99	29.07	10999	30383	28466	27283	25366	24183	27875	24775	138	7950	500	17520	50	1	27518273	7100	43.95	2.48	12	1.77	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	3.87	N	099190	500	137 억	8000744	N	N	2	N	N
107	20231011	150629	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25700	-850	5	-3.20	11916431400	453072	51.66	26850	27150	25650	34500	18600	26550	26301.41	29.07	6826	30383	28466	27283	25366	24183	27875	24775	138	7950	500	17520	50	1	27518273	7072	43.78	2.47	12	1.65	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	3.87	N	099190	500	137 억	8000744	N	N	266	N	N
108	20231011	140633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25900	-650	5	-2.45	10403744650	394426	44.97	26850	27150	25700	34500	18600	26550	26376.92	29.07	3789	30383	28466	27283	25366	24183	27875	24775	138	7950	500	17520	50	1	27518273	7127	44.12	2.49	12	1.43	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	3.87	N	099190	500	137 억	8000744	N	N	266	N	N
109	20231011	130623	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	-550	5	-2.07	8676836200	327645	37.36	26850	27150	25850	34500	18600	26550	26482.43	29.07	-4214	30383	28466	27283	25366	24183	27875	24775	138	7950	500	17520	50	1	27518273	7155	44.29	2.50	12	1.19	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	3.87	N	099190	500	137 억	8000744	N	N	266	N	N
110	20231011	120637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26150	-400	5	-1.51	7039902450	264843	30.20	26850	27150	26150	34500	18600	26550	26581.42	29.07	-8387	30383	28466	27283	25366	24183	27875	24775	138	7950	500	17520	50	1	27518273	7196	44.55	2.51	12	0.96	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	3.87	N	099190	500	137 억	8000744	N	N	266	N	N
111	20231011	110630	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26750	200	2	0.75	5421022650	203535	23.21	26850	27150	26350	34500	18600	26550	26634.35	29.07	-6088	30383	28466	27283	25366	24183	27875	24775	138	7950	500	17520	50	1	27518273	7361	45.57	2.57	12	0.74	587.00	10416.00	39700	20230908	-32.62	13586	20230217	96.89	39700	-32.62	20230908	13586	96.89	20230217	39700	-32.62	20230908	14800	80.74	20230512	3.87	N	099190	500	137 억	8000744	N	N	266	N	N
112	20231011	100627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26700	150	2	0.56	3637631250	136363	15.55	26850	27150	26350	34500	18600	26550	26676.09	29.07	-4559	30383	28466	27283	25366	24183	27875	24775	138	7950	500	17520	50	1	27518273	7347	45.49	2.56	12	0.50	587.00	10416.00	39700	20230908	-32.75	13586	20230217	96.53	39700	-32.75	20230908	13586	96.53	20230217	39700	-32.75	20230908	14800	80.41	20230512	3.87	N	099190	500	137 억	8000744	N	N	266	N	N
113	20231011	090631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26700	150	2	0.56	1249178800	46556	5.31	26850	27150	26550	34500	18600	26550	26831.75	29.07	-4566	30383	28466	27283	25366	24183	27875	24775	138	7950	500	17520	50	1	27518273	7347	45.49	2.56	12	0.17	587.00	10416.00	39700	20230908	-32.75	13586	20230217	96.53	39700	-32.75	20230908	13586	96.53	20230217	39700	-32.75	20230908	14800	80.41	20230512	3.87	N	099190	500	137 억	8000744	N	N	266	N	N
114	20231010	160623	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26550	-2350	5	-8.13	24076054650	872515	34.64	28300	29200	26100	37550	20250	28900	27582.34	29.07	-46399	33400	31150	28200	25950	23000	32275	27075	138	8650	500	19070	50	1	27518273	7306	45.23	2.55	12	3.17	587.00	10416.00	39700	20230908	-33.12	13586	20230217	95.42	39700	-33.12	20230908	13586	95.42	20230217	39700	-33.12	20230908	14800	79.39	20230512	3.99	N	099190	500	137 억	7998753	N	N	266	N	N
115	20231010	150621	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26800	-2100	5	-7.27	22122832400	799580	31.75	28300	29200	26100	37550	20250	28900	27654.86	29.07	-19439	33400	31150	28200	25950	23000	32275	27075	138	8650	500	19070	50	1	27518273	7375	45.66	2.57	12	2.91	587.00	10416.00	39700	20230908	-32.49	13586	20230217	97.26	39700	-32.49	20230908	13586	97.26	20230217	39700	-32.49	20230908	14800	81.08	20230512	3.99	N	099190	500	137 억	7998753	N	N	144	N	N
116	20231010	140625	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26600	-2300	5	-7.96	19182531500	688346	27.33	28300	29200	26550	37550	20250	28900	27854.69	29.07	-7028	33400	31150	28200	25950	23000	32275	27075	138	8650	500	19070	50	1	27518273	7320	45.32	2.55	12	2.50	587.00	10416.00	39700	20230908	-33.00	13586	20230217	95.79	39700	-33.00	20230908	13586	95.79	20230217	39700	-33.00	20230908	14800	79.73	20230512	3.99	N	099190	500	137 억	7998753	N	N	144	N	N
117	20231010	130619	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26850	-2050	5	-7.09	17617655950	629874	25.01	28300	29200	26700	37550	20250	28900	27957.44	29.07	3670	33400	31150	28200	25950	23000	32275	27075	138	8650	500	19070	50	1	27518273	7389	45.74	2.58	12	2.29	587.00	10416.00	39700	20230908	-32.37	13586	20230217	97.63	39700	-32.37	20230908	13586	97.63	20230217	39700	-32.37	20230908	14800	81.42	20230512	3.99	N	099190	500	137 억	7998753	N	N	144	N	N
118	20231010	120618	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-1800	5	-6.23	14968833650	531564	21.10	28300	29200	27050	37550	20250	28900	28147.99	29.07	-4978	33400	31150	28200	25950	23000	32275	27075	138	8650	500	19070	50	1	27518273	7457	46.17	2.60	12	1.93	587.00	10416.00	39700	20230908	-31.74	13586	20230217	99.47	39700	-31.74	20230908	13586	99.47	20230217	39700	-31.74	20230908	14800	83.11	20230512	3.99	N	099190	500	137 억	7998753	N	N	144	N	N
119	20231010	110610	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-1000	5	-3.46	9864257000	345579	13.72	28300	29200	27850	37550	20250	28900	28535.19	29.07	-30644	33400	31150	28200	25950	23000	32275	27075	138	8650	500	19070	50	1	27518273	7678	47.53	2.68	12	1.26	587.00	10416.00	39700	20230908	-29.72	13586	20230217	105.36	39700	-29.72	20230908	13586	105.36	20230217	39700	-29.72	20230908	14800	88.51	20230512	3.99	N	099190	500	137 억	7998753	N	N	144	N	N
120	20231010	100614	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	-450	5	-1.56	7997103200	279532	11.10	28300	29200	28050	37550	20250	28900	28599.79	29.07	-16711	33400	31150	28200	25950	23000	32275	27075	138	8650	500	19070	50	1	27518273	7829	48.47	2.73	12	1.02	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	3.99	N	099190	500	137 억	7998753	N	N	144	N	N
121	20231010	090609	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	150	2	0.52	2907244350	101426	4.03	28300	29200	28100	37550	20250	28900	28642.14	29.07	-9746	33400	31150	28200	25950	23000	32275	27075	138	8650	500	19070	50	1	27518273	7994	49.49	2.79	12	0.37	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	3.99	N	099190	500	137 억	7998753	N	N	144	N	N
122	20231006	160616	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	3600	2	14.23	70737837100	2484292	899.56	25250	30450	25250	32850	17750	25300	28473.79	29.44	-125423	26300	25800	25500	25000	24700	25650	24850	138	7550	500	16690	50	1	27518273	7953	49.23	2.77	12	9.03	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	4.10	N	099190	500	137 억	8101573	N	N	144	N	N
123	20231006	150606	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29300	4000	2	15.81	62348215300	2195147	794.87	25250	30450	25250	32850	17750	25300	28403.40	29.44	-149914	26300	25800	25500	25000	24700	25650	24850	138	7550	500	16690	50	1	27518273	8063	49.91	2.81	12	7.98	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	4.10	N	099190	500	137 억	8101573	N	N	71	N	N
124	20231006	140608	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	3000	2	11.86	30531026500	1113094	403.05	25250	28300	25250	32850	17750	25300	27429.85	29.44	-32661	26300	25800	25500	25000	24700	25650	24850	138	7550	500	16690	50	1	27518273	7788	48.21	2.72	12	4.04	587.00	10416.00	39700	20230908	-28.72	13586	20230217	108.30	39700	-28.72	20230908	13586	108.30	20230217	39700	-28.72	20230908	14800	91.22	20230512	4.10	N	099190	500	137 억	8101573	N	N	71	N	N
125	20231006	130601	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	2100	2	8.30	25420448250	929936	336.73	25250	28250	25250	32850	17750	25300	27336.70	29.44	-41649	26300	25800	25500	25000	24700	25650	24850	138	7550	500	16690	50	1	27518273	7540	46.68	2.63	12	3.38	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	4.10	N	099190	500	137 억	8101573	N	N	71	N	N
126	20231006	120601	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	1850	2	7.31	23461119000	858273	310.78	25250	28250	25250	32850	17750	25300	27336.35	29.44	-41578	26300	25800	25500	25000	24700	25650	24850	138	7550	500	16690	50	1	27518273	7471	46.25	2.61	12	3.12	587.00	10416.00	39700	20230908	-31.61	13586	20230217	99.84	39700	-31.61	20230908	13586	99.84	20230217	39700	-31.61	20230908	14800	83.45	20230512	4.10	N	099190	500	137 억	8101573	N	N	71	N	N
127	20231006	110555	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	2050	2	8.10	21527647100	787145	285.03	25250	28250	25250	32850	17750	25300	27350.21	29.44	-48310	26300	25800	25500	25000	24700	25650	24850	138	7550	500	16690	50	1	27518273	7526	46.59	2.63	12	2.86	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	4.10	N	099190	500	137 억	8101573	N	N	71	N	N
128	20231006	100600	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	1600	2	6.32	4274573650	161873	58.61	25250	26950	25250	32850	17750	25300	26410.09	29.44	29897	26300	25800	25500	25000	24700	25650	24850	138	7550	500	16690	50	1	27518273	7402	45.83	2.58	12	0.59	587.00	10416.00	39700	20230908	-32.24	13586	20230217	98.00	39700	-32.24	20230908	13586	98.00	20230217	39700	-32.24	20230908	14800	81.76	20230512	4.10	N	099190	500	137 억	8101573	N	N	71	N	N
129	20231006	090556	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	700	2	2.77	527689300	20496	7.42	25250	26000	25250	32850	17750	25300	25756.11	29.44	7933	26300	25800	25500	25000	24700	25650	24850	138	7550	500	16690	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	4.10	N	099190	500	137 억	8101573	N	N	71	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History