KissMeData/100120/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27000	300	2	1.12	387099300	14418	74.76	26750	27050	26550	34700	18700	26700	26848.32	33.43	6906	1333	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2701	10.18	1.15	12	0.14	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.60	N	100120	500	50 억	3343899	N	N	0	N	N
3	20231229	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27000	300	2	1.12	387099300	14418	74.76	26750	27050	26550	34700	18700	26700	26848.32	33.43	6906	1333	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2701	10.18	1.15	12	0.14	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.60	N	100120	500	50 억	3343899	N	N	0	N	N
4	20231229	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27000	300	2	1.12	387099300	14418	74.76	26750	27050	26550	34700	18700	26700	26848.32	33.43	6906	1333	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2701	10.18	1.15	12	0.14	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.60	N	100120	500	50 억	3343899	N	N	0	N	N
5	20231229	130820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27000	300	2	1.12	387099300	14418	74.76	26750	27050	26550	34700	18700	26700	26848.32	33.43	6906	1333	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2701	10.18	1.15	12	0.14	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.60	N	100120	500	50 억	3343899	N	N	0	N	N
6	20231229	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27000	300	2	1.12	387099300	14418	74.76	26750	27050	26550	34700	18700	26700	26848.32	33.43	6906	1333	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2701	10.18	1.15	12	0.14	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.60	N	100120	500	50 억	3343899	N	N	0	N	N
7	20231229	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27000	300	2	1.12	387099300	14418	74.76	26750	27050	26550	34700	18700	26700	26848.32	33.43	6906	1333	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2701	10.18	1.15	12	0.14	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.60	N	100120	500	50 억	3343899	N	N	0	N	N
8	20231229	100752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27000	300	2	1.12	387099300	14418	74.76	26750	27050	26550	34700	18700	26700	26848.32	33.43	6906	1333	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2701	10.18	1.15	12	0.14	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.60	N	100120	500	50 억	3343899	N	N	0	N	N
9	20231229	090753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27000	300	2	1.12	387099300	14418	74.76	26750	27050	26550	34700	18700	26700	26848.32	33.43	6906	1333	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2701	10.18	1.15	12	0.14	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.60	N	100120	500	50 억	3343899	N	N	0	N	N
10	20231228	160745	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27000	300	2	1.12	387099300	14418	74.76	26750	27050	26550	34700	18700	26700	26848.32	33.36	0	1333	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2701	10.18	1.15	12	0.14	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.60	N	100120	500	50 억	3336993	N	N	0	N	N
11	20231228	150751	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	250	2	0.94	355733250	13256	68.73	26750	27050	26550	34700	18700	26700	26835.64	33.36	0	1348	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2696	10.16	1.15	12	0.13	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.60	N	100120	500	50 억	3336993	N	N	0	N	N
12	20231228	140744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	200	2	0.75	263493300	9838	51.01	26750	27000	26550	34700	18700	26700	26783.22	33.36	0	2147	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2691	10.14	1.14	12	0.10	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.60	N	100120	500	50 억	3336993	N	N	0	N	N
13	20231228	130744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	0	3	0.00	144211250	5402	28.01	26750	26850	26550	34700	18700	26700	26695.90	33.36	0	402	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2670	10.06	1.14	12	0.05	2653.00	23497.00	37300	20230621	-28.42	26000	20231208	2.69	37300	-28.42	20230621	26000	2.69	20231208	37300	-28.42	20230621	26000	2.69	20231208	0.60	N	100120	500	50 억	3336993	N	N	0	N	N
14	20231228	120746	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	-50	5	-0.19	109537500	4104	21.28	26750	26800	26550	34700	18700	26700	26690.42	33.36	0	320	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2665	10.05	1.13	12	0.04	2653.00	23497.00	37300	20230621	-28.55	26000	20231208	2.50	37300	-28.55	20230621	26000	2.50	20231208	37300	-28.55	20230621	26000	2.50	20231208	0.60	N	100120	500	50 억	3336993	N	N	0	N	N
15	20231228	110748	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26800	100	2	0.37	50280200	1882	9.76	26750	26800	26550	34700	18700	26700	26716.37	33.36	0	251	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2680	10.10	1.14	12	0.02	2653.00	23497.00	37300	20230621	-28.15	26000	20231208	3.08	37300	-28.15	20230621	26000	3.08	20231208	37300	-28.15	20230621	26000	3.08	20231208	0.60	N	100120	500	50 억	3336993	N	N	0	N	N
16	20231228	100743	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26800	100	2	0.37	31779500	1191	6.18	26750	26800	26550	34700	18700	26700	26683.04	33.36	0	-56	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2680	10.10	1.14	12	0.01	2653.00	23497.00	37300	20230621	-28.15	26000	20231208	3.08	37300	-28.15	20230621	26000	3.08	20231208	37300	-28.15	20230621	26000	3.08	20231208	0.60	N	100120	500	50 억	3336993	N	N	0	N	N
17	20231228	090744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	0	3	0.00	3071000	115	0.60	26750	26750	26700	34700	18700	26700	26704.35	33.36	0	-109	27233	26966	26683	26416	26133	26975	26425	50	8000	500	18690	50	1	10001865	2670	10.06	1.14	12	0.00	2653.00	23497.00	37300	20230621	-28.42	26000	20231208	2.69	37300	-28.42	20230621	26000	2.69	20231208	37300	-28.42	20230621	26000	2.69	20231208	0.60	N	100120	500	50 억	3336993	N	N	0	N	N
18	20231227	160738	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	-100	5	-0.37	514024150	19287	114.74	26700	26950	26400	34800	18800	26800	26651.33	33.36	0	-4597	27466	27132	26916	26582	26366	27025	26475	50	8000	500	18760	50	1	10001865	2670	10.06	1.14	12	0.19	2653.00	23497.00	37300	20230621	-28.42	26000	20231208	2.69	37300	-28.42	20230621	26000	2.69	20231208	37300	-28.42	20230621	26000	2.69	20231208	0.63	N	100120	500	50 억	3337039	N	N	0	N	N
19	20231227	150749	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26550	-250	5	-0.93	462202350	17338	103.14	26700	26950	26400	34800	18800	26800	26658.34	33.36	0	-4100	27466	27132	26916	26582	26366	27025	26475	50	8000	500	18760	50	1	10001865	2655	10.01	1.13	12	0.17	2653.00	23497.00	37300	20230621	-28.82	26000	20231208	2.12	37300	-28.82	20230621	26000	2.12	20231208	37300	-28.82	20230621	26000	2.12	20231208	0.63	N	100120	500	50 억	3337039	N	N	0	N	N
20	20231227	140746	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	-200	5	-0.75	344030750	12884	76.64	26700	26950	26550	34800	18800	26800	26702.17	33.36	0	-2748	27466	27132	26916	26582	26366	27025	26475	50	8000	500	18760	50	1	10001865	2660	10.03	1.13	12	0.13	2653.00	23497.00	37300	20230621	-28.69	26000	20231208	2.31	37300	-28.69	20230621	26000	2.31	20231208	37300	-28.69	20230621	26000	2.31	20231208	0.63	N	100120	500	50 억	3337039	N	N	0	N	N
21	20231227	130739	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26750	-50	5	-0.19	265318150	9929	59.07	26700	26950	26550	34800	18800	26800	26721.54	33.36	0	-2035	27466	27132	26916	26582	26366	27025	26475	50	8000	500	18760	50	1	10001865	2675	10.08	1.14	12	0.10	2653.00	23497.00	37300	20230621	-28.28	26000	20231208	2.88	37300	-28.28	20230621	26000	2.88	20231208	37300	-28.28	20230621	26000	2.88	20231208	0.63	N	100120	500	50 억	3337039	N	N	0	N	N
22	20231227	120741	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26750	-50	5	-0.19	247507100	9262	55.10	26700	26950	26550	34800	18800	26800	26722.86	33.36	0	-1953	27466	27132	26916	26582	26366	27025	26475	50	8000	500	18760	50	1	10001865	2675	10.08	1.14	12	0.09	2653.00	23497.00	37300	20230621	-28.28	26000	20231208	2.88	37300	-28.28	20230621	26000	2.88	20231208	37300	-28.28	20230621	26000	2.88	20231208	0.63	N	100120	500	50 억	3337039	N	N	0	N	N
23	20231227	110746	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	-150	5	-0.56	236696000	8857	52.69	26700	26950	26550	34800	18800	26800	26724.17	33.36	0	-1896	27466	27132	26916	26582	26366	27025	26475	50	8000	500	18760	50	1	10001865	2665	10.05	1.13	12	0.09	2653.00	23497.00	37300	20230621	-28.55	26000	20231208	2.50	37300	-28.55	20230621	26000	2.50	20231208	37300	-28.55	20230621	26000	2.50	20231208	0.63	N	100120	500	50 억	3337039	N	N	0	N	N
24	20231227	100744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	-100	5	-0.37	225785100	8448	50.26	26700	26950	26550	34800	18800	26800	26726.46	33.36	0	-1879	27466	27132	26916	26582	26366	27025	26475	50	8000	500	18760	50	1	10001865	2670	10.06	1.14	12	0.08	2653.00	23497.00	37300	20230621	-28.42	26000	20231208	2.69	37300	-28.42	20230621	26000	2.69	20231208	37300	-28.42	20230621	26000	2.69	20231208	0.63	N	100120	500	50 억	3337039	N	N	0	N	N
25	20231227	090747	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26800	0	3	0.00	13972350	522	3.11	26700	26850	26700	34800	18800	26800	26766.95	33.36	0	-308	27466	27132	26916	26582	26366	27025	26475	50	8000	500	18760	50	1	10001865	2680	10.10	1.14	12	0.01	2653.00	23497.00	37300	20230621	-28.15	26000	20231208	3.08	37300	-28.15	20230621	26000	3.08	20231208	37300	-28.15	20230621	26000	3.08	20231208	0.63	N	100120	500	50 억	3337039	N	N	0	N	N
26	20231226	160747	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26800	-200	5	-0.74	451877550	16799	99.72	27150	27250	26700	35100	18900	27000	26899.07	33.37	0	-868	27266	27132	26966	26832	26666	27050	26750	50	8100	500	18900	50	1	10001865	2680	10.10	1.14	12	0.17	2653.00	23497.00	37300	20230621	-28.15	26000	20231208	3.08	37300	-28.15	20230621	26000	3.08	20231208	37300	-28.15	20230621	26000	3.08	20231208	0.62	N	100120	500	50 억	3337856	N	N	0	N	N
27	20231226	150744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-100	5	-0.37	378254000	14049	83.40	27150	27250	26800	35100	18900	27000	26923.91	33.37	0	-797	27266	27132	26966	26832	26666	27050	26750	50	8100	500	18900	50	1	10001865	2691	10.14	1.14	12	0.14	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.62	N	100120	500	50 억	3337856	N	N	0	N	N
28	20231226	140746	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-100	5	-0.37	321180000	11926	70.79	27150	27250	26800	35100	18900	27000	26931.07	33.37	0	-797	27266	27132	26966	26832	26666	27050	26750	50	8100	500	18900	50	1	10001865	2691	10.14	1.14	12	0.12	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.62	N	100120	500	50 억	3337856	N	N	0	N	N
29	20231226	130745	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-100	5	-0.37	263039400	9762	57.95	27150	27250	26850	35100	18900	27000	26945.24	33.37	0	-801	27266	27132	26966	26832	26666	27050	26750	50	8100	500	18900	50	1	10001865	2691	10.14	1.14	12	0.10	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.62	N	100120	500	50 억	3337856	N	N	0	N	N
30	20231226	120744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26850	-150	5	-0.56	211550050	7847	46.58	27150	27250	26850	35100	18900	27000	26959.35	33.37	0	-658	27266	27132	26966	26832	26666	27050	26750	50	8100	500	18900	50	1	10001865	2686	10.12	1.14	12	0.08	2653.00	23497.00	37300	20230621	-28.02	26000	20231208	3.27	37300	-28.02	20230621	26000	3.27	20231208	37300	-28.02	20230621	26000	3.27	20231208	0.62	N	100120	500	50 억	3337856	N	N	0	N	N
31	20231226	110748	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-100	5	-0.37	170241500	6311	37.46	27150	27250	26850	35100	18900	27000	26975.36	33.37	0	-570	27266	27132	26966	26832	26666	27050	26750	50	8100	500	18900	50	1	10001865	2691	10.14	1.14	12	0.06	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.62	N	100120	500	50 억	3337856	N	N	0	N	N
32	20231226	100743	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-100	5	-0.37	112678200	4170	24.75	27150	27250	26850	35100	18900	27000	27021.15	33.37	0	232	27266	27132	26966	26832	26666	27050	26750	50	8100	500	18900	50	1	10001865	2691	10.14	1.14	12	0.04	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.62	N	100120	500	50 억	3337856	N	N	0	N	N
33	20231226	090746	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27050	50	2	0.19	18695450	688	4.08	27150	27250	27050	35100	18900	27000	27173.62	33.37	0	-169	27266	27132	26966	26832	26666	27050	26750	50	8100	500	18900	50	1	10001865	2706	10.20	1.15	12	0.01	2653.00	23497.00	37300	20230621	-27.48	26000	20231208	4.04	37300	-27.48	20230621	26000	4.04	20231208	37300	-27.48	20230621	26000	4.04	20231208	0.62	N	100120	500	50 억	3337856	N	N	0	N	N
34	20231222	160735	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27000	0	3	0.00	453496050	16835	104.12	27100	27100	26800	35100	18900	27000	26937.68	33.38	0	-1237	27266	27132	26916	26782	26566	27200	26850	50	8100	500	18900	50	1	10001865	2701	10.18	1.15	12	0.17	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.63	N	100120	500	50 억	3338779	N	N	0	N	N
35	20231222	150732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-100	5	-0.37	347202850	12897	79.76	27100	27100	26800	35100	18900	27000	26921.21	33.38	0	-1137	27266	27132	26916	26782	26566	27200	26850	50	8100	500	18900	50	1	10001865	2691	10.14	1.14	12	0.13	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.63	N	100120	500	50 억	3338779	N	N	0	N	N
36	20231222	140729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	-50	5	-0.19	270980700	10061	62.22	27100	27100	26800	35100	18900	27000	26933.77	33.38	0	-1087	27266	27132	26916	26782	26566	27200	26850	50	8100	500	18900	50	1	10001865	2696	10.16	1.15	12	0.10	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.63	N	100120	500	50 억	3338779	N	N	0	N	N
37	20231222	130732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-100	5	-0.37	219312900	8142	50.36	27100	27100	26800	35100	18900	27000	26936.00	33.38	0	-1438	27266	27132	26916	26782	26566	27200	26850	50	8100	500	18900	50	1	10001865	2691	10.14	1.14	12	0.08	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.63	N	100120	500	50 억	3338779	N	N	0	N	N
38	20231222	120730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	-50	5	-0.19	182450550	6773	41.89	27100	27100	26800	35100	18900	27000	26937.92	33.38	0	-1657	27266	27132	26916	26782	26566	27200	26850	50	8100	500	18900	50	1	10001865	2696	10.16	1.15	12	0.07	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.63	N	100120	500	50 억	3338779	N	N	0	N	N
39	20231222	110730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-100	5	-0.37	150759800	5597	34.62	27100	27100	26800	35100	18900	27000	26935.82	33.38	0	-1507	27266	27132	26916	26782	26566	27200	26850	50	8100	500	18900	50	1	10001865	2691	10.14	1.14	12	0.06	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.63	N	100120	500	50 억	3338779	N	N	0	N	N
40	20231222	100728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26850	-150	5	-0.56	129230300	4796	29.66	27100	27100	26800	35100	18900	27000	26945.43	33.38	0	-1408	27266	27132	26916	26782	26566	27200	26850	50	8100	500	18900	50	1	10001865	2686	10.12	1.14	12	0.05	2653.00	23497.00	37300	20230621	-28.02	26000	20231208	3.27	37300	-28.02	20230621	26000	3.27	20231208	37300	-28.02	20230621	26000	3.27	20231208	0.63	N	100120	500	50 억	3338779	N	N	0	N	N
41	20231222	090730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	-50	5	-0.19	40460950	1496	9.25	27100	27100	26950	35100	18900	27000	27046.09	33.38	0	-854	27266	27132	26916	26782	26566	27200	26850	50	8100	500	18900	50	1	10001865	2696	10.16	1.15	12	0.01	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.63	N	100120	500	50 억	3338779	N	N	0	N	N
42	20231221	160725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27000	50	2	0.19	433729300	16163	83.33	26900	27050	26700	35000	18900	26950	26834.57	33.40	0	-1508	27450	27200	26900	26650	26350	27325	26775	50	8050	500	18860	50	1	10001865	2701	10.18	1.15	12	0.16	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.62	N	100120	500	50 억	3340266	N	N	0	N	N
43	20231221	150727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27000	50	2	0.19	397847650	14834	76.48	26900	27050	26700	35000	18900	26950	26819.98	33.40	0	-1452	27450	27200	26900	26650	26350	27325	26775	50	8050	500	18860	50	1	10001865	2701	10.18	1.15	12	0.15	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.62	N	100120	500	50 억	3340266	N	N	0	N	N
44	20231221	140726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	0	3	0.00	361639750	13487	69.53	26900	27050	26700	35000	18900	26950	26813.95	33.40	0	-1069	27450	27200	26900	26650	26350	27325	26775	50	8050	500	18860	50	1	10001865	2696	10.16	1.15	12	0.13	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.62	N	100120	500	50 억	3340266	N	N	0	N	N
45	20231221	130724	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26750	-200	5	-0.74	302410100	11286	58.18	26900	27050	26700	35000	18900	26950	26795.15	33.40	0	-520	27450	27200	26900	26650	26350	27325	26775	50	8050	500	18860	50	1	10001865	2675	10.08	1.14	12	0.11	2653.00	23497.00	37300	20230621	-28.28	26000	20231208	2.88	37300	-28.28	20230621	26000	2.88	20231208	37300	-28.28	20230621	26000	2.88	20231208	0.62	N	100120	500	50 억	3340266	N	N	0	N	N
46	20231221	120730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26800	-150	5	-0.56	284117150	10604	54.67	26900	27050	26700	35000	18900	26950	26793.39	33.40	0	-499	27450	27200	26900	26650	26350	27325	26775	50	8050	500	18860	50	1	10001865	2680	10.10	1.14	12	0.11	2653.00	23497.00	37300	20230621	-28.15	26000	20231208	3.08	37300	-28.15	20230621	26000	3.08	20231208	37300	-28.15	20230621	26000	3.08	20231208	0.62	N	100120	500	50 억	3340266	N	N	0	N	N
47	20231221	110730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	-250	5	-0.93	238813000	8910	45.93	26900	27050	26700	35000	18900	26950	26802.81	33.40	0	-471	27450	27200	26900	26650	26350	27325	26775	50	8050	500	18860	50	1	10001865	2670	10.06	1.14	12	0.09	2653.00	23497.00	37300	20230621	-28.42	26000	20231208	2.69	37300	-28.42	20230621	26000	2.69	20231208	37300	-28.42	20230621	26000	2.69	20231208	0.62	N	100120	500	50 억	3340266	N	N	0	N	N
48	20231221	100726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26750	-200	5	-0.74	173553050	6470	33.36	26900	27050	26750	35000	18900	26950	26824.27	33.40	0	401	27450	27200	26900	26650	26350	27325	26775	50	8050	500	18860	50	1	10001865	2675	10.08	1.14	12	0.06	2653.00	23497.00	37300	20230621	-28.28	26000	20231208	2.88	37300	-28.28	20230621	26000	2.88	20231208	37300	-28.28	20230621	26000	2.88	20231208	0.62	N	100120	500	50 억	3340266	N	N	0	N	N
49	20231221	090727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-50	5	-0.19	19448300	723	3.73	26900	26900	26800	35000	18900	26950	26899.45	33.40	0	-147	27450	27200	26900	26650	26350	27325	26775	50	8050	500	18860	50	1	10001865	2691	10.14	1.14	12	0.01	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.62	N	100120	500	50 억	3340266	N	N	0	N	N
50	20231220	160728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	300	2	1.13	522333150	19383	199.35	26600	27150	26600	34600	18700	26650	26948.00	33.37	0	3037	26883	26766	26683	26566	26483	26725	26525	50	7950	500	18650	50	1	10001865	2696	10.16	1.15	12	0.19	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.63	N	100120	500	50 억	3337127	N	N	0	N	N
51	20231220	150806	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26850	200	2	0.75	490963550	18217	187.36	26600	27150	26600	34600	18700	26650	26950.85	33.37	0	3030	26883	26766	26683	26566	26483	26725	26525	50	7950	500	18650	50	1	10001865	2686	10.12	1.14	12	0.18	2653.00	23497.00	37300	20230621	-28.02	26000	20231208	3.27	37300	-28.02	20230621	26000	3.27	20231208	37300	-28.02	20230621	26000	3.27	20231208	0.63	N	100120	500	50 억	3337127	N	N	0	N	N
52	20231220	140817	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	250	2	0.94	403571550	14965	153.91	26600	27150	26600	34600	18700	26650	26967.69	33.37	0	1841	26883	26766	26683	26566	26483	26725	26525	50	7950	500	18650	50	1	10001865	2691	10.14	1.14	12	0.15	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.63	N	100120	500	50 억	3337127	N	N	0	N	N
53	20231220	130810	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27100	450	2	1.69	328582100	12184	125.31	26600	27150	26600	34600	18700	26650	26968.33	33.37	0	2321	26883	26766	26683	26566	26483	26725	26525	50	7950	500	18650	50	1	10001865	2711	10.21	1.15	12	0.12	2653.00	23497.00	37300	20230621	-27.35	26000	20231208	4.23	37300	-27.35	20230621	26000	4.23	20231208	37300	-27.35	20230621	26000	4.23	20231208	0.63	N	100120	500	50 억	3337127	N	N	0	N	N
54	20231220	120725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27000	350	2	1.31	276523250	10261	105.53	26600	27150	26600	34600	18700	26650	26948.96	33.37	0	1841	26883	26766	26683	26566	26483	26725	26525	50	7950	500	18650	50	1	10001865	2701	10.18	1.15	12	0.10	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.63	N	100120	500	50 억	3337127	N	N	0	N	N
55	20231220	110728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27050	400	2	1.50	204549000	7603	78.20	26600	27100	26600	34600	18700	26650	26903.72	33.37	0	1678	26883	26766	26683	26566	26483	26725	26525	50	7950	500	18650	50	1	10001865	2706	10.20	1.15	12	0.08	2653.00	23497.00	37300	20230621	-27.48	26000	20231208	4.04	37300	-27.48	20230621	26000	4.04	20231208	37300	-27.48	20230621	26000	4.04	20231208	0.63	N	100120	500	50 억	3337127	N	N	0	N	N
56	20231220	100727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	300	2	1.13	131738650	4907	50.47	26600	27000	26600	34600	18700	26650	26847.09	33.37	0	1278	26883	26766	26683	26566	26483	26725	26525	50	7950	500	18650	50	1	10001865	2696	10.16	1.15	12	0.05	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.63	N	100120	500	50 억	3337127	N	N	0	N	N
57	20231220	090726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	300	2	1.13	34627000	1296	13.33	26600	26950	26600	34600	18700	26650	26718.36	33.37	0	305	26883	26766	26683	26566	26483	26725	26525	50	7950	500	18650	50	1	10001865	2696	10.16	1.15	12	0.01	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.63	N	100120	500	50 억	3337127	N	N	0	N	N
58	20231219	160725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	-100	5	-0.37	257919200	9673	87.49	26700	26800	26600	34750	18750	26750	26663.83	33.36	-502	56	27083	26916	26733	26566	26383	27000	26650	50	8000	500	18720	50	1	10001865	2665	10.05	1.13	12	0.10	2653.00	23497.00	37300	20230621	-28.55	26000	20231208	2.50	37300	-28.55	20230621	26000	2.50	20231208	37300	-28.55	20230621	26000	2.50	20231208	0.61	N	100120	500	50 억	3336459	N	N	0	N	N
59	20231219	150729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	-150	5	-0.56	238181850	8932	80.79	26700	26800	26600	34750	18750	26750	26666.13	33.36	-502	228	27083	26916	26733	26566	26383	27000	26650	50	8000	500	18720	50	1	10001865	2660	10.03	1.13	12	0.09	2653.00	23497.00	37300	20230621	-28.69	26000	20231208	2.31	37300	-28.69	20230621	26000	2.31	20231208	37300	-28.69	20230621	26000	2.31	20231208	0.61	N	100120	500	50 억	3336459	N	N	0	N	N
60	20231219	140724	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	-150	5	-0.56	170412300	6389	57.79	26700	26800	26600	34750	18750	26750	26672.77	33.36	-502	467	27083	26916	26733	26566	26383	27000	26650	50	8000	500	18720	50	1	10001865	2660	10.03	1.13	12	0.06	2653.00	23497.00	37300	20230621	-28.69	26000	20231208	2.31	37300	-28.69	20230621	26000	2.31	20231208	37300	-28.69	20230621	26000	2.31	20231208	0.61	N	100120	500	50 억	3336459	N	N	0	N	N
61	20231219	130729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	-100	5	-0.37	136954100	5133	46.43	26700	26800	26600	34750	18750	26750	26681.10	33.36	-502	375	27083	26916	26733	26566	26383	27000	26650	50	8000	500	18720	50	1	10001865	2665	10.05	1.13	12	0.05	2653.00	23497.00	37300	20230621	-28.55	26000	20231208	2.50	37300	-28.55	20230621	26000	2.50	20231208	37300	-28.55	20230621	26000	2.50	20231208	0.61	N	100120	500	50 억	3336459	N	N	0	N	N
62	20231219	120728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	-50	5	-0.19	94474200	3540	32.02	26700	26800	26600	34750	18750	26750	26687.63	33.36	-502	388	27083	26916	26733	26566	26383	27000	26650	50	8000	500	18720	50	1	10001865	2670	10.06	1.14	12	0.04	2653.00	23497.00	37300	20230621	-28.42	26000	20231208	2.69	37300	-28.42	20230621	26000	2.69	20231208	37300	-28.42	20230621	26000	2.69	20231208	0.61	N	100120	500	50 억	3336459	N	N	0	N	N
63	20231219	110729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	-100	5	-0.37	70611300	2645	23.92	26700	26800	26600	34750	18750	26750	26696.14	33.36	-502	388	27083	26916	26733	26566	26383	27000	26650	50	8000	500	18720	50	1	10001865	2665	10.05	1.13	12	0.03	2653.00	23497.00	37300	20230621	-28.55	26000	20231208	2.50	37300	-28.55	20230621	26000	2.50	20231208	37300	-28.55	20230621	26000	2.50	20231208	0.61	N	100120	500	50 억	3336459	N	N	0	N	N
64	20231219	100727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26750	0	3	0.00	53949700	2021	18.28	26700	26800	26600	34750	18750	26750	26694.56	33.36	-502	522	27083	26916	26733	26566	26383	27000	26650	50	8000	500	18720	50	1	10001865	2675	10.08	1.14	12	0.02	2653.00	23497.00	37300	20230621	-28.28	26000	20231208	2.88	37300	-28.28	20230621	26000	2.88	20231208	37300	-28.28	20230621	26000	2.88	20231208	0.61	N	100120	500	50 억	3336459	N	N	0	N	N
65	20231219	090723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	-150	5	-0.56	4536000	170	1.54	26700	26750	26600	34750	18750	26750	26682.35	33.36	-502	-17	27083	26916	26733	26566	26383	27000	26650	50	8000	500	18720	50	1	10001865	2660	10.03	1.13	12	0.00	2653.00	23497.00	37300	20230621	-28.69	26000	20231208	2.31	37300	-28.69	20230621	26000	2.31	20231208	37300	-28.69	20230621	26000	2.31	20231208	0.61	N	100120	500	50 억	3336459	N	N	0	N	N
66	20231218	160723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26750	100	2	0.38	293118600	10994	32.03	26700	26900	26550	34600	18700	26650	26661.69	33.37	0	-422	27816	27232	26666	26082	25516	26950	25800	50	7950	500	18650	50	1	10001865	2675	10.08	1.14	12	0.11	2653.00	23497.00	37300	20230621	-28.28	26000	20231208	2.88	37300	-28.28	20230621	26000	2.88	20231208	37300	-28.28	20230621	26000	2.88	20231208	0.62	N	100120	500	50 억	3337720	N	N	0	N	N
67	20231218	150726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	-50	5	-0.19	268043850	10056	29.30	26700	26900	26550	34600	18700	26650	26655.12	33.37	0	-360	27816	27232	26666	26082	25516	26950	25800	50	7950	500	18650	50	1	10001865	2660	10.03	1.13	12	0.10	2653.00	23497.00	37300	20230621	-28.69	26000	20231208	2.31	37300	-28.69	20230621	26000	2.31	20231208	37300	-28.69	20230621	26000	2.31	20231208	0.62	N	100120	500	50 억	3337720	N	N	0	N	N
68	20231218	140721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	0	3	0.00	242069850	9081	26.46	26700	26900	26550	34600	18700	26650	26656.74	33.37	0	-704	27816	27232	26666	26082	25516	26950	25800	50	7950	500	18650	50	1	10001865	2665	10.05	1.13	12	0.09	2653.00	23497.00	37300	20230621	-28.55	26000	20231208	2.50	37300	-28.55	20230621	26000	2.50	20231208	37300	-28.55	20230621	26000	2.50	20231208	0.62	N	100120	500	50 억	3337720	N	N	0	N	N
69	20231218	130722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	-50	5	-0.19	170198800	6384	18.60	26700	26900	26550	34600	18700	26650	26660.21	33.37	0	-1325	27816	27232	26666	26082	25516	26950	25800	50	7950	500	18650	50	1	10001865	2660	10.03	1.13	12	0.06	2653.00	23497.00	37300	20230621	-28.69	26000	20231208	2.31	37300	-28.69	20230621	26000	2.31	20231208	37300	-28.69	20230621	26000	2.31	20231208	0.62	N	100120	500	50 억	3337720	N	N	0	N	N
70	20231218	120717	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	-50	5	-0.19	148381100	5564	16.21	26700	26900	26550	34600	18700	26650	26668.06	33.37	0	-1541	27816	27232	26666	26082	25516	26950	25800	50	7950	500	18650	50	1	10001865	2660	10.03	1.13	12	0.06	2653.00	23497.00	37300	20230621	-28.69	26000	20231208	2.31	37300	-28.69	20230621	26000	2.31	20231208	37300	-28.69	20230621	26000	2.31	20231208	0.62	N	100120	500	50 억	3337720	N	N	0	N	N
71	20231218	110721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	0	3	0.00	127379650	4775	13.91	26700	26900	26550	34600	18700	26650	26676.37	33.37	0	-1610	27816	27232	26666	26082	25516	26950	25800	50	7950	500	18650	50	1	10001865	2665	10.05	1.13	12	0.05	2653.00	23497.00	37300	20230621	-28.55	26000	20231208	2.50	37300	-28.55	20230621	26000	2.50	20231208	37300	-28.55	20230621	26000	2.50	20231208	0.62	N	100120	500	50 억	3337720	N	N	0	N	N
72	20231218	100719	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	-50	5	-0.19	79294400	2970	8.65	26700	26900	26600	34600	18700	26650	26698.45	33.37	0	-1076	27816	27232	26666	26082	25516	26950	25800	50	7950	500	18650	50	1	10001865	2660	10.03	1.13	12	0.03	2653.00	23497.00	37300	20230621	-28.69	26000	20231208	2.31	37300	-28.69	20230621	26000	2.31	20231208	37300	-28.69	20230621	26000	2.31	20231208	0.62	N	100120	500	50 억	3337720	N	N	0	N	N
73	20231218	090717	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	0	3	0.00	34713600	1298	3.78	26700	26800	26650	34600	18700	26650	26743.91	33.37	0	-1233	27816	27232	26666	26082	25516	26950	25800	50	7950	500	18650	50	1	10001865	2665	10.05	1.13	12	0.01	2653.00	23497.00	37300	20230621	-28.55	26000	20231208	2.50	37300	-28.55	20230621	26000	2.50	20231208	37300	-28.55	20230621	26000	2.50	20231208	0.62	N	100120	500	50 억	3337720	N	N	0	N	N
74	20231215	160718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	-300	5	-1.11	903488700	33846	156.96	27000	27250	26100	35000	18900	26950	26694.25	33.32	-739	-10344	27316	27132	26866	26682	26416	27175	26725	50	8050	500	18860	50	1	10001865	2665	10.05	1.13	12	0.34	2653.00	23497.00	37300	20230621	-28.55	26000	20231208	2.50	37300	-28.55	20230621	26000	2.50	20231208	37300	-28.55	20230621	26000	2.50	20231208	0.62	N	100120	500	50 억	3332976	N	N	10	N	N
75	20231215	150722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-50	5	-0.19	405897150	15024	69.67	27000	27250	26850	35000	18900	26950	27016.58	33.32	-739	51	27316	27132	26866	26682	26416	27175	26725	50	8050	500	18860	50	1	10001865	2691	10.14	1.14	12	0.15	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.62	N	100120	500	50 억	3332976	N	N	10	N	N
76	20231215	140721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	0	3	0.00	354574350	13116	60.83	27000	27250	26900	35000	18900	26950	27033.73	33.32	-739	458	27316	27132	26866	26682	26416	27175	26725	50	8050	500	18860	50	1	10001865	2696	10.16	1.15	12	0.13	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.62	N	100120	500	50 억	3332976	N	N	10	N	N
77	20231215	130716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27150	200	2	0.74	250164350	9243	42.87	27000	27250	26900	35000	18900	26950	27065.28	33.32	-739	639	27316	27132	26866	26682	26416	27175	26725	50	8050	500	18860	50	1	10001865	2716	10.23	1.16	12	0.09	2653.00	23497.00	37300	20230621	-27.21	26000	20231208	4.42	37300	-27.21	20230621	26000	4.42	20231208	37300	-27.21	20230621	26000	4.42	20231208	0.62	N	100120	500	50 억	3332976	N	N	10	N	N
78	20231215	120717	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27100	150	2	0.56	208068700	7688	35.65	27000	27250	26900	35000	18900	26950	27064.09	33.32	-739	627	27316	27132	26866	26682	26416	27175	26725	50	8050	500	18860	50	1	10001865	2711	10.21	1.15	12	0.08	2653.00	23497.00	37300	20230621	-27.35	26000	20231208	4.23	37300	-27.35	20230621	26000	4.23	20231208	37300	-27.35	20230621	26000	4.23	20231208	0.62	N	100120	500	50 억	3332976	N	N	10	N	N
79	20231215	110712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27100	150	2	0.56	177262300	6551	30.38	27000	27250	26900	35000	18900	26950	27058.82	33.32	-739	510	27316	27132	26866	26682	26416	27175	26725	50	8050	500	18860	50	1	10001865	2711	10.21	1.15	12	0.07	2653.00	23497.00	37300	20230621	-27.35	26000	20231208	4.23	37300	-27.35	20230621	26000	4.23	20231208	37300	-27.35	20230621	26000	4.23	20231208	0.62	N	100120	500	50 억	3332976	N	N	10	N	N
80	20231215	100718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27050	100	2	0.37	136353000	5039	23.37	27000	27250	26900	35000	18900	26950	27059.54	33.32	-739	786	27316	27132	26866	26682	26416	27175	26725	50	8050	500	18860	50	1	10001865	2706	10.20	1.15	12	0.05	2653.00	23497.00	37300	20230621	-27.48	26000	20231208	4.04	37300	-27.48	20230621	26000	4.04	20231208	37300	-27.48	20230621	26000	4.04	20231208	0.62	N	100120	500	50 억	3332976	N	N	10	N	N
81	20231215	090719	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27000	50	2	0.19	29067700	1077	4.99	27000	27000	26900	35000	18900	26950	26989.51	33.32	-739	702	27316	27132	26866	26682	26416	27175	26725	50	8050	500	18860	50	1	10001865	2701	10.18	1.15	12	0.01	2653.00	23497.00	37300	20230621	-27.61	26000	20231208	3.85	37300	-27.61	20230621	26000	3.85	20231208	37300	-27.61	20230621	26000	3.85	20231208	0.62	N	100120	500	50 억	3332976	N	N	10	N	N
82	20231214	160715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	0	3	0.00	576832800	21476	59.59	26950	27050	26600	35000	18900	26950	26859.42	33.34	0	-3864	27450	27200	26800	26550	26150	27325	26675	50	8050	500	18860	50	1	10001865	2696	10.16	1.15	12	0.21	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.62	N	100120	500	50 억	3335047	N	N	10	N	N
83	20231214	150741	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	0	3	0.00	556002150	20703	57.44	26950	27050	26600	35000	18900	26950	26856.12	33.34	0	-3658	27450	27200	26800	26550	26150	27325	26675	50	8050	500	18860	50	1	10001865	2696	10.16	1.15	12	0.21	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.62	N	100120	500	50 억	3335047	N	N	2	N	N
84	20231214	140723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26850	-100	5	-0.37	494375500	18410	51.08	26950	27050	26600	35000	18900	26950	26853.64	33.34	0	-3303	27450	27200	26800	26550	26150	27325	26675	50	8050	500	18860	50	1	10001865	2686	10.12	1.14	12	0.18	2653.00	23497.00	37300	20230621	-28.02	26000	20231208	3.27	37300	-28.02	20230621	26000	3.27	20231208	37300	-28.02	20230621	26000	3.27	20231208	0.62	N	100120	500	50 억	3335047	N	N	2	N	N
85	20231214	130737	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26850	-100	5	-0.37	445614000	16596	46.05	26950	27050	26600	35000	18900	26950	26850.69	33.34	0	-3033	27450	27200	26800	26550	26150	27325	26675	50	8050	500	18860	50	1	10001865	2686	10.12	1.14	12	0.17	2653.00	23497.00	37300	20230621	-28.02	26000	20231208	3.27	37300	-28.02	20230621	26000	3.27	20231208	37300	-28.02	20230621	26000	3.27	20231208	0.62	N	100120	500	50 억	3335047	N	N	2	N	N
86	20231214	120749	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26800	-150	5	-0.56	380531800	14169	39.31	26950	27050	26600	35000	18900	26950	26856.64	33.34	0	-2935	27450	27200	26800	26550	26150	27325	26675	50	8050	500	18860	50	1	10001865	2680	10.10	1.14	12	0.14	2653.00	23497.00	37300	20230621	-28.15	26000	20231208	3.08	37300	-28.15	20230621	26000	3.08	20231208	37300	-28.15	20230621	26000	3.08	20231208	0.62	N	100120	500	50 억	3335047	N	N	2	N	N
87	20231214	110717	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-50	5	-0.19	302827900	11274	31.28	26950	27050	26600	35000	18900	26950	26860.73	33.34	0	-2650	27450	27200	26800	26550	26150	27325	26675	50	8050	500	18860	50	1	10001865	2691	10.14	1.14	12	0.11	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.62	N	100120	500	50 억	3335047	N	N	2	N	N
88	20231214	100708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-50	5	-0.19	208805750	7772	21.56	26950	27050	26600	35000	18900	26950	26866.41	33.34	0	-1509	27450	27200	26800	26550	26150	27325	26675	50	8050	500	18860	50	1	10001865	2691	10.14	1.14	12	0.08	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.62	N	100120	500	50 억	3335047	N	N	2	N	N
89	20231214	090649	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	-50	5	-0.19	23092150	858	2.38	26950	27000	26800	35000	18900	26950	26913.93	33.34	0	-649	27450	27200	26800	26550	26150	27325	26675	50	8050	500	18860	50	1	10001865	2691	10.14	1.14	12	0.01	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.62	N	100120	500	50 억	3335047	N	N	2	N	N
90	20231213	160713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	500	2	1.89	958913100	35728	196.91	26550	27050	26400	34350	18550	26450	26839.19	33.25	0	4425	26716	26582	26366	26232	26016	26650	26300	50	7900	500	18510	50	1	10001865	2696	10.16	1.15	12	0.36	2653.00	23497.00	37300	20230621	-27.75	26000	20231208	3.65	37300	-27.75	20230621	26000	3.65	20231208	37300	-27.75	20230621	26000	3.65	20231208	0.63	N	100120	500	50 억	3325606	N	N	27	N	N
91	20231213	150730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	450	2	1.70	934654000	34827	191.95	26550	27050	26400	34350	18550	26450	26837.05	33.25	0	4628	26716	26582	26366	26232	26016	26650	26300	50	7900	500	18510	50	1	10001865	2691	10.14	1.14	12	0.35	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.63	N	100120	500	50 억	3325606	N	N	27	N	N
92	20231213	140727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	450	2	1.70	790565600	29476	162.46	26550	27050	26400	34350	18550	26450	26820.65	33.25	0	4835	26716	26582	26366	26232	26016	26650	26300	50	7900	500	18510	50	1	10001865	2691	10.14	1.14	12	0.29	2653.00	23497.00	37300	20230621	-27.88	26000	20231208	3.46	37300	-27.88	20230621	26000	3.46	20231208	37300	-27.88	20230621	26000	3.46	20231208	0.63	N	100120	500	50 억	3325606	N	N	27	N	N
93	20231213	130729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26800	350	2	1.32	636786150	23769	131.00	26550	27050	26400	34350	18550	26450	26790.62	33.25	0	4198	26716	26582	26366	26232	26016	26650	26300	50	7900	500	18510	50	1	10001865	2680	10.10	1.14	12	0.24	2653.00	23497.00	37300	20230621	-28.15	26000	20231208	3.08	37300	-28.15	20230621	26000	3.08	20231208	37300	-28.15	20230621	26000	3.08	20231208	0.63	N	100120	500	50 억	3325606	N	N	27	N	N
94	20231213	120726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26850	400	2	1.51	384236100	14393	79.33	26550	27000	26400	34350	18550	26450	26696.04	33.25	0	544	26716	26582	26366	26232	26016	26650	26300	50	7900	500	18510	50	1	10001865	2686	10.12	1.14	12	0.14	2653.00	23497.00	37300	20230621	-28.02	26000	20231208	3.27	37300	-28.02	20230621	26000	3.27	20231208	37300	-28.02	20230621	26000	3.27	20231208	0.63	N	100120	500	50 억	3325606	N	N	27	N	N
95	20231213	110729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26550	100	2	0.38	295090000	11061	60.96	26550	27000	26400	34350	18550	26450	26678.42	33.25	0	-146	26716	26582	26366	26232	26016	26650	26300	50	7900	500	18510	50	1	10001865	2655	10.01	1.13	12	0.11	2653.00	23497.00	37300	20230621	-28.82	26000	20231208	2.12	37300	-28.82	20230621	26000	2.12	20231208	37300	-28.82	20230621	26000	2.12	20231208	0.63	N	100120	500	50 억	3325606	N	N	27	N	N
96	20231213	100732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26550	100	2	0.38	109559850	4131	22.77	26550	26700	26400	34350	18550	26450	26521.39	33.25	0	332	26716	26582	26366	26232	26016	26650	26300	50	7900	500	18510	50	1	10001865	2655	10.01	1.13	12	0.04	2653.00	23497.00	37300	20230621	-28.82	26000	20231208	2.12	37300	-28.82	20230621	26000	2.12	20231208	37300	-28.82	20230621	26000	2.12	20231208	0.63	N	100120	500	50 억	3325606	N	N	27	N	N
97	20231213	090722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26450	0	3	0.00	16858500	637	3.51	26550	26550	26450	34350	18550	26450	26465.46	33.25	0	-527	26716	26582	26366	26232	26016	26650	26300	50	7900	500	18510	50	1	10001865	2645	9.97	1.13	12	0.01	2653.00	23497.00	37300	20230621	-29.09	26000	20231208	1.73	37300	-29.09	20230621	26000	1.73	20231208	37300	-29.09	20230621	26000	1.73	20231208	0.63	N	100120	500	50 억	3325606	N	N	27	N	N
98	20231212	160658	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26450	250	2	0.95	474862750	18067	109.68	26200	26500	26150	34050	18350	26200	26282.41	33.20	0	4738	26533	26366	26233	26066	25933	26300	26000	50	7850	500	18340	50	1	10001865	2645	9.97	1.13	12	0.18	2653.00	23497.00	37300	20230621	-29.09	26000	20231208	1.73	37300	-29.09	20230621	26000	1.73	20231208	37300	-29.09	20230621	26000	1.73	20231208	0.63	N	100120	500	50 억	3320920	N	N	27	N	N
99	20231212	150706	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	200	2	0.76	443394300	16877	102.46	26200	26500	26150	34050	18350	26200	26272.10	33.20	0	4406	26533	26366	26233	26066	25933	26300	26000	50	7850	500	18340	50	1	10001865	2640	9.95	1.12	12	0.17	2653.00	23497.00	37300	20230621	-29.22	26000	20231208	1.54	37300	-29.22	20230621	26000	1.54	20231208	37300	-29.22	20230621	26000	1.54	20231208	0.63	N	100120	500	50 억	3320920	N	N	7	N	N
100	20231212	140628	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26350	150	2	0.57	376113400	14321	86.94	26200	26500	26150	34050	18350	26200	26263.07	33.20	0	3596	26533	26366	26233	26066	25933	26300	26000	50	7850	500	18340	50	1	10001865	2635	9.93	1.12	12	0.14	2653.00	23497.00	37300	20230621	-29.36	26000	20231208	1.35	37300	-29.36	20230621	26000	1.35	20231208	37300	-29.36	20230621	26000	1.35	20231208	0.63	N	100120	500	50 억	3320920	N	N	7	N	N
101	20231212	130629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	0	3	0.00	251142800	9575	58.13	26200	26400	26150	34050	18350	26200	26229.01	33.20	0	484	26533	26366	26233	26066	25933	26300	26000	50	7850	500	18340	50	1	10001865	2620	9.88	1.12	12	0.10	2653.00	23497.00	37300	20230621	-29.76	26000	20231208	0.77	37300	-29.76	20230621	26000	0.77	20231208	37300	-29.76	20230621	26000	0.77	20231208	0.63	N	100120	500	50 억	3320920	N	N	7	N	N
102	20231212	120623	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	0	3	0.00	209976450	8004	48.59	26200	26400	26150	34050	18350	26200	26233.94	33.20	0	120	26533	26366	26233	26066	25933	26300	26000	50	7850	500	18340	50	1	10001865	2620	9.88	1.12	12	0.08	2653.00	23497.00	37300	20230621	-29.76	26000	20231208	0.77	37300	-29.76	20230621	26000	0.77	20231208	37300	-29.76	20230621	26000	0.77	20231208	0.63	N	100120	500	50 억	3320920	N	N	7	N	N
103	20231212	110634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	-50	5	-0.19	167984950	6400	38.85	26200	26400	26150	34050	18350	26200	26247.65	33.20	0	-97	26533	26366	26233	26066	25933	26300	26000	50	7850	500	18340	50	1	10001865	2615	9.86	1.11	12	0.06	2653.00	23497.00	37300	20230621	-29.89	26000	20231208	0.58	37300	-29.89	20230621	26000	0.58	20231208	37300	-29.89	20230621	26000	0.58	20231208	0.63	N	100120	500	50 억	3320920	N	N	7	N	N
104	20231212	100659	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26250	50	2	0.19	91774800	3491	21.19	26200	26400	26200	34050	18350	26200	26288.97	33.20	0	-580	26533	26366	26233	26066	25933	26300	26000	50	7850	500	18340	50	1	10001865	2625	9.89	1.12	12	0.03	2653.00	23497.00	37300	20230621	-29.62	26000	20231208	0.96	37300	-29.62	20230621	26000	0.96	20231208	37300	-29.62	20230621	26000	0.96	20231208	0.63	N	100120	500	50 억	3320920	N	N	7	N	N
105	20231212	090658	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26250	50	2	0.19	6504250	248	1.51	26200	26250	26200	34050	18350	26200	26226.81	33.20	0	33	26533	26366	26233	26066	25933	26300	26000	50	7850	500	18340	50	1	10001865	2625	9.89	1.12	12	0.00	2653.00	23497.00	37300	20230621	-29.62	26000	20231208	0.96	37300	-29.62	20230621	26000	0.96	20231208	37300	-29.62	20230621	26000	0.96	20231208	0.63	N	100120	500	50 억	3320920	N	N	7	N	N
106	20231211	160700	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	-50	5	-0.19	431666900	16469	78.13	26350	26400	26100	34100	18400	26250	26210.87	33.16	484	1691	26616	26432	26216	26032	25816	26525	26125	50	7850	500	18370	50	1	10001865	2620	9.88	1.12	12	0.16	2653.00	23497.00	37300	20230621	-29.76	26000	20231208	0.77	37300	-29.76	20230621	26000	0.77	20231208	37300	-29.76	20230621	26000	0.77	20231208	0.62	N	100120	500	50 억	3316706	N	N	7	N	N
107	20231211	150658	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26250	0	3	0.00	382387750	14593	69.23	26350	26400	26100	34100	18400	26250	26203.51	33.16	484	1016	26616	26432	26216	26032	25816	26525	26125	50	7850	500	18370	50	1	10001865	2625	9.89	1.12	12	0.15	2653.00	23497.00	37300	20230621	-29.62	26000	20231208	0.96	37300	-29.62	20230621	26000	0.96	20231208	37300	-29.62	20230621	26000	0.96	20231208	0.62	N	100120	500	50 억	3316706	N	N	36	N	N
108	20231211	140657	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	-150	5	-0.57	270985350	10344	49.07	26350	26400	26100	34100	18400	26250	26197.35	33.16	484	335	26616	26432	26216	26032	25816	26525	26125	50	7850	500	18370	50	1	10001865	2610	9.84	1.11	12	0.10	2653.00	23497.00	37300	20230621	-30.03	26000	20231208	0.38	37300	-30.03	20230621	26000	0.38	20231208	37300	-30.03	20230621	26000	0.38	20231208	0.62	N	100120	500	50 억	3316706	N	N	36	N	N
109	20231211	130659	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	-100	5	-0.38	202597300	7727	36.66	26350	26400	26150	34100	18400	26250	26219.40	33.16	484	273	26616	26432	26216	26032	25816	26525	26125	50	7850	500	18370	50	1	10001865	2615	9.86	1.11	12	0.08	2653.00	23497.00	37300	20230621	-29.89	26000	20231208	0.58	37300	-29.89	20230621	26000	0.58	20231208	37300	-29.89	20230621	26000	0.58	20231208	0.62	N	100120	500	50 억	3316706	N	N	36	N	N
110	20231211	120658	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	-100	5	-0.38	166514050	6348	30.11	26350	26400	26150	34100	18400	26250	26230.95	33.16	484	35	26616	26432	26216	26032	25816	26525	26125	50	7850	500	18370	50	1	10001865	2615	9.86	1.11	12	0.06	2653.00	23497.00	37300	20230621	-29.89	26000	20231208	0.58	37300	-29.89	20230621	26000	0.58	20231208	37300	-29.89	20230621	26000	0.58	20231208	0.62	N	100120	500	50 억	3316706	N	N	36	N	N
111	20231211	110655	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	-50	5	-0.19	111766850	4257	20.19	26350	26400	26150	34100	18400	26250	26254.84	33.16	484	-206	26616	26432	26216	26032	25816	26525	26125	50	7850	500	18370	50	1	10001865	2620	9.88	1.12	12	0.04	2653.00	23497.00	37300	20230621	-29.76	26000	20231208	0.77	37300	-29.76	20230621	26000	0.77	20231208	37300	-29.76	20230621	26000	0.77	20231208	0.62	N	100120	500	50 억	3316706	N	N	36	N	N
112	20231211	100654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26250	0	3	0.00	70976300	2701	12.81	26350	26400	26150	34100	18400	26250	26277.79	33.16	484	-379	26616	26432	26216	26032	25816	26525	26125	50	7850	500	18370	50	1	10001865	2625	9.89	1.12	12	0.03	2653.00	23497.00	37300	20230621	-29.62	26000	20231208	0.96	37300	-29.62	20230621	26000	0.96	20231208	37300	-29.62	20230621	26000	0.96	20231208	0.62	N	100120	500	50 억	3316706	N	N	36	N	N
113	20231211	090654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	-50	5	-0.19	25683750	977	4.63	26350	26350	26150	34100	18400	26250	26288.38	33.16	484	-540	26616	26432	26216	26032	25816	26525	26125	50	7850	500	18370	50	1	10001865	2620	9.88	1.12	12	0.01	2653.00	23497.00	37300	20230621	-29.76	26000	20231208	0.77	37300	-29.76	20230621	26000	0.77	20231208	37300	-29.76	20230621	26000	0.77	20231208	0.62	N	100120	500	50 억	3316706	N	N	36	N	N
114	20231208	160647	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26250	150	2	0.57	547962400	21012	116.11	26100	26400	26000	33900	18300	26100	26078.33	33.16	0	-505	26600	26350	26200	25950	25800	26275	25875	50	7800	500	18270	50	1	10001865	2625	9.89	1.12	12	0.21	2653.00	23497.00	37300	20230621	-29.62	26000	20231208	0.96	37300	-29.62	20230621	26000	0.96	20231208	37300	-29.62	20230621	26000	0.96	20231208	0.61	N	100120	500	50 억	3316706	N	N	36	N	N
115	20231208	150651	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26150	50	2	0.19	530807750	20358	112.49	26100	26400	26000	33900	18300	26100	26073.67	33.16	0	-581	26600	26350	26200	25950	25800	26275	25875	50	7800	500	18270	50	1	10001865	2615	9.86	1.11	12	0.20	2653.00	23497.00	37300	20230621	-29.89	26000	20231208	0.58	37300	-29.89	20230621	26000	0.58	20231208	37300	-29.89	20230621	26000	0.58	20231208	0.61	N	100120	500	50 억	3316706	N	N	2	N	N
116	20231208	140649	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26050	-50	5	-0.19	430598650	16516	91.26	26100	26400	26000	33900	18300	26100	26071.61	33.16	0	-1142	26600	26350	26200	25950	25800	26275	25875	50	7800	500	18270	50	1	10001865	2605	9.82	1.11	12	0.17	2653.00	23497.00	37300	20230621	-30.16	26000	20231208	0.19	37300	-30.16	20230621	26000	0.19	20231208	37300	-30.16	20230621	26000	0.19	20231208	0.61	N	100120	500	50 억	3316706	N	N	2	N	N
117	20231208	130650	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26050	-50	5	-0.19	302083200	11576	63.97	26100	26400	26000	33900	18300	26100	26095.65	33.16	0	-1287	26600	26350	26200	25950	25800	26275	25875	50	7800	500	18270	50	1	10001865	2605	9.82	1.11	12	0.12	2653.00	23497.00	37300	20230621	-30.16	26000	20231208	0.19	37300	-30.16	20230621	26000	0.19	20231208	37300	-30.16	20230621	26000	0.19	20231208	0.61	N	100120	500	50 억	3316706	N	N	2	N	N
118	20231208	120646	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26100	0	3	0.00	260425600	9979	55.14	26100	26400	26000	33900	18300	26100	26097.36	33.16	0	-1328	26600	26350	26200	25950	25800	26275	25875	50	7800	500	18270	50	1	10001865	2610	9.84	1.11	12	0.10	2653.00	23497.00	37300	20230621	-30.03	26000	20231208	0.38	37300	-30.03	20230621	26000	0.38	20231208	37300	-30.03	20230621	26000	0.38	20231208	0.61	N	100120	500	50 억	3316706	N	N	2	N	N
119	20231208	110643	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26100	0	3	0.00	126706150	4846	26.78	26100	26400	26050	33900	18300	26100	26146.54	33.16	0	-1293	26600	26350	26200	25950	25800	26275	25875	50	7800	500	18270	50	1	10001865	2610	9.84	1.11	12	0.05	2653.00	23497.00	37300	20230621	-30.03	26050	20231208	0.19	37300	-30.03	20230621	26050	0.19	20231208	37300	-30.03	20230621	26050	0.19	20231208	0.61	N	100120	500	50 억	3316706	N	N	2	N	N
120	20231208	100652	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26100	0	3	0.00	67382600	2574	14.22	26100	26400	26050	33900	18300	26100	26178.17	33.16	0	-660	26600	26350	26200	25950	25800	26275	25875	50	7800	500	18270	50	1	10001865	2610	9.84	1.11	12	0.03	2653.00	23497.00	37300	20230621	-30.03	26050	20231208	0.19	37300	-30.03	20230621	26050	0.19	20231208	37300	-30.03	20230621	26050	0.19	20231208	0.61	N	100120	500	50 억	3316706	N	N	2	N	N
121	20231208	090642	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26300	200	2	0.77	15456300	591	3.27	26100	26350	26050	33900	18300	26100	26152.79	33.16	0	25	26600	26350	26200	25950	25800	26275	25875	50	7800	500	18270	50	1	10001865	2630	9.91	1.12	12	0.01	2653.00	23497.00	37300	20230621	-29.49	26050	20231208	0.96	37300	-29.49	20230621	26050	0.96	20231208	37300	-29.49	20230621	26050	0.96	20231208	0.61	N	100120	500	50 억	3316706	N	N	2	N	N
122	20231207	160645	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26100	-250	5	-0.95	466533950	17825	98.55	26350	26450	26050	34250	18450	26350	26173.09	33.17	0	-1511	26950	26650	26400	26100	25850	26525	25975	50	7900	500	18440	50	1	10001865	2610	9.84	1.11	12	0.18	2653.00	23497.00	37300	20230621	-30.03	26050	20231207	0.19	37300	-30.03	20230621	26050	0.19	20231207	37300	-30.03	20230621	26050	0.19	20231207	0.58	N	100120	500	50 억	3317932	N	N	2	N	N
123	20231207	150647	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26150	-200	5	-0.76	409761950	15652	86.54	26350	26450	26050	34250	18450	26350	26179.53	33.17	0	-1624	26950	26650	26400	26100	25850	26525	25975	50	7900	500	18440	50	1	10001865	2615	9.86	1.11	12	0.16	2653.00	23497.00	37300	20230621	-29.89	26050	20231207	0.38	37300	-29.89	20230621	26050	0.38	20231207	37300	-29.89	20230621	26050	0.38	20231207	0.58	N	100120	500	50 억	3317932	N	N	4	N	N
124	20231207	140643	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26150	-200	5	-0.76	302790000	11572	63.98	26350	26450	26050	34250	18450	26350	26165.74	33.17	0	-1149	26950	26650	26400	26100	25850	26525	25975	50	7900	500	18440	50	1	10001865	2615	9.86	1.11	12	0.12	2653.00	23497.00	37300	20230621	-29.89	26050	20231207	0.38	37300	-29.89	20230621	26050	0.38	20231207	37300	-29.89	20230621	26050	0.38	20231207	0.58	N	100120	500	50 억	3317932	N	N	4	N	N
125	20231207	130643	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26100	-250	5	-0.95	214415800	8205	45.36	26350	26350	26050	34250	18450	26350	26132.33	33.17	0	-1750	26950	26650	26400	26100	25850	26525	25975	50	7900	500	18440	50	1	10001865	2610	9.84	1.11	12	0.08	2653.00	23497.00	37300	20230621	-30.03	26050	20231207	0.19	37300	-30.03	20230621	26050	0.19	20231207	37300	-30.03	20230621	26050	0.19	20231207	0.58	N	100120	500	50 억	3317932	N	N	4	N	N
126	20231207	120645	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26100	-250	5	-0.95	168453600	6444	35.63	26350	26350	26050	34250	18450	26350	26141.15	33.17	0	-1272	26950	26650	26400	26100	25850	26525	25975	50	7900	500	18440	50	1	10001865	2610	9.84	1.11	12	0.06	2653.00	23497.00	37300	20230621	-30.03	26050	20231207	0.19	37300	-30.03	20230621	26050	0.19	20231207	37300	-30.03	20230621	26050	0.19	20231207	0.58	N	100120	500	50 억	3317932	N	N	4	N	N
127	20231207	110641	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26100	-250	5	-0.95	145000900	5546	30.66	26350	26350	26050	34250	18450	26350	26145.13	33.17	0	-1175	26950	26650	26400	26100	25850	26525	25975	50	7900	500	18440	50	1	10001865	2610	9.84	1.11	12	0.06	2653.00	23497.00	37300	20230621	-30.03	26050	20231207	0.19	37300	-30.03	20230621	26050	0.19	20231207	37300	-30.03	20230621	26050	0.19	20231207	0.58	N	100120	500	50 억	3317932	N	N	4	N	N
128	20231207	100639	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26200	-150	5	-0.57	47947150	1832	10.13	26350	26350	26100	34250	18450	26350	26172.03	33.17	0	189	26950	26650	26400	26100	25850	26525	25975	50	7900	500	18440	50	1	10001865	2620	9.88	1.12	12	0.02	2653.00	23497.00	37300	20230621	-29.76	26100	20231207	0.38	37300	-29.76	20230621	26100	0.38	20231207	37300	-29.76	20230621	26100	0.38	20231207	0.58	N	100120	500	50 억	3317932	N	N	4	N	N
129	20231207	090646	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26300	-50	5	-0.19	1132900	43	0.24	26350	26350	26300	34250	18450	26350	26346.51	33.17	0	-8	26950	26650	26400	26100	25850	26525	25975	50	7900	500	18440	50	1	10001865	2630	9.91	1.12	12	0.00	2653.00	23497.00	37300	20230621	-29.49	26100	20231130	0.77	37300	-29.49	20230621	26100	0.77	20231130	37300	-29.49	20230621	26100	0.77	20231130	0.58	N	100120	500	50 억	3317932	N	N	4	N	N
130	20231206	160635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26350	-100	5	-0.38	474361600	18045	57.96	26700	26700	26150	34350	18550	26450	26287.47	33.18	0	-1121	27183	26816	26633	26266	26083	26725	26175	50	7900	500	18510	50	1	10001865	2635	9.93	1.12	12	0.18	2653.00	23497.00	37300	20230621	-29.36	26100	20231130	0.96	37300	-29.36	20230621	26100	0.96	20231130	37300	-29.36	20230621	26100	0.96	20231130	0.57	N	100120	500	50 억	3319031	N	N	4	N	N
131	20231206	150645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26250	-200	5	-0.76	455607250	17333	55.67	26700	26700	26150	34350	18550	26450	26285.54	33.18	0	-1086	27183	26816	26633	26266	26083	26725	26175	50	7900	500	18510	50	1	10001865	2625	9.89	1.12	12	0.17	2653.00	23497.00	37300	20230621	-29.62	26100	20231130	0.57	37300	-29.62	20230621	26100	0.57	20231130	37300	-29.62	20230621	26100	0.57	20231130	0.57	N	100120	500	50 억	3319031	N	N	46	N	N
132	20231206	140644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26300	-150	5	-0.57	439389350	16716	53.69	26700	26700	26150	34350	18550	26450	26285.56	33.18	0	-1109	27183	26816	26633	26266	26083	26725	26175	50	7900	500	18510	50	1	10001865	2630	9.91	1.12	12	0.17	2653.00	23497.00	37300	20230621	-29.49	26100	20231130	0.77	37300	-29.49	20230621	26100	0.77	20231130	37300	-29.49	20230621	26100	0.77	20231130	0.57	N	100120	500	50 억	3319031	N	N	46	N	N
133	20231206	130637	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26300	-150	5	-0.57	425421450	16184	51.98	26700	26700	26150	34350	18550	26450	26286.55	33.18	0	-1106	27183	26816	26633	26266	26083	26725	26175	50	7900	500	18510	50	1	10001865	2630	9.91	1.12	12	0.16	2653.00	23497.00	37300	20230621	-29.49	26100	20231130	0.77	37300	-29.49	20230621	26100	0.77	20231130	37300	-29.49	20230621	26100	0.77	20231130	0.57	N	100120	500	50 억	3319031	N	N	46	N	N
134	20231206	120634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	-250	5	-0.95	381435700	14509	46.60	26700	26700	26150	34350	18550	26450	26289.59	33.18	0	-1039	27183	26816	26633	26266	26083	26725	26175	50	7900	500	18510	50	1	10001865	2620	9.88	1.12	12	0.15	2653.00	23497.00	37300	20230621	-29.76	26100	20231130	0.38	37300	-29.76	20230621	26100	0.38	20231130	37300	-29.76	20230621	26100	0.38	20231130	0.57	N	100120	500	50 억	3319031	N	N	46	N	N
135	20231206	110646	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26350	-100	5	-0.38	139119900	5275	16.94	26700	26700	26300	34350	18550	26450	26373.44	33.18	0	-1227	27183	26816	26633	26266	26083	26725	26175	50	7900	500	18510	50	1	10001865	2635	9.93	1.12	12	0.05	2653.00	23497.00	37300	20230621	-29.36	26100	20231130	0.96	37300	-29.36	20230621	26100	0.96	20231130	37300	-29.36	20230621	26100	0.96	20231130	0.57	N	100120	500	50 억	3319031	N	N	46	N	N
136	20231206	100636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	-50	5	-0.19	76198000	2887	9.27	26700	26700	26350	34350	18550	26450	26393.49	33.18	0	-532	27183	26816	26633	26266	26083	26725	26175	50	7900	500	18510	50	1	10001865	2640	9.95	1.12	12	0.03	2653.00	23497.00	37300	20230621	-29.22	26100	20231130	1.15	37300	-29.22	20230621	26100	1.15	20231130	37300	-29.22	20230621	26100	1.15	20231130	0.57	N	100120	500	50 억	3319031	N	N	46	N	N
137	20231206	090640	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	200	2	0.76	3773050	142	0.46	26700	26700	26500	34350	18550	26450	26570.77	33.18	0	-58	27183	26816	26633	26266	26083	26725	26175	50	7900	500	18510	50	1	10001865	2665	10.05	1.13	12	0.00	2653.00	23497.00	37300	20230621	-28.55	26100	20231130	2.11	37300	-28.55	20230621	26100	2.11	20231130	37300	-28.55	20230621	26100	2.11	20231130	0.57	N	100120	500	50 억	3319031	N	N	46	N	N
138	20231205	160643	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26450	-50	5	-0.19	827489250	31119	209.13	26800	27000	26450	34450	18550	26500	26591.21	33.13	0	5389	27033	26766	26533	26266	26033	26650	26150	50	7950	500	18550	50	1	10001865	2645	9.97	1.13	12	0.31	2653.00	23497.00	37300	20230621	-29.09	26100	20231130	1.34	37300	-29.09	20230621	26100	1.34	20231130	37300	-29.09	20230621	26100	1.34	20231130	0.57	N	100120	500	50 억	3313617	N	N	43	N	N
139	20231205	150640	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	100	2	0.38	773021300	29062	195.31	26800	27000	26500	34450	18550	26500	26599.04	33.13	0	5134	27033	26766	26533	26266	26033	26650	26150	50	7950	500	18550	50	1	10001865	2660	10.03	1.13	12	0.29	2653.00	23497.00	37300	20230621	-28.69	26100	20231130	1.92	37300	-28.69	20230621	26100	1.92	20231130	37300	-28.69	20230621	26100	1.92	20231130	0.57	N	100120	500	50 억	3313617	N	N	65	N	N
140	20231205	140640	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26550	50	2	0.19	612224550	22997	154.55	26800	27000	26500	34450	18550	26500	26621.93	33.13	0	4310	27033	26766	26533	26266	26033	26650	26150	50	7950	500	18550	50	1	10001865	2655	10.01	1.13	12	0.23	2653.00	23497.00	37300	20230621	-28.82	26100	20231130	1.72	37300	-28.82	20230621	26100	1.72	20231130	37300	-28.82	20230621	26100	1.72	20231130	0.57	N	100120	500	50 억	3313617	N	N	65	N	N
141	20231205	130638	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26550	50	2	0.19	512313900	19236	129.27	26800	27000	26500	34450	18550	26500	26633.08	33.13	0	1914	27033	26766	26533	26266	26033	26650	26150	50	7950	500	18550	50	1	10001865	2655	10.01	1.13	12	0.19	2653.00	23497.00	37300	20230621	-28.82	26100	20231130	1.72	37300	-28.82	20230621	26100	1.72	20231130	37300	-28.82	20230621	26100	1.72	20231130	0.57	N	100120	500	50 억	3313617	N	N	65	N	N
142	20231205	120634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26500	0	3	0.00	405836000	15224	102.31	26800	27000	26500	34450	18550	26500	26657.65	33.13	0	1561	27033	26766	26533	26266	26033	26650	26150	50	7950	500	18550	50	1	10001865	2650	9.99	1.13	12	0.15	2653.00	23497.00	37300	20230621	-28.95	26100	20231130	1.53	37300	-28.95	20230621	26100	1.53	20231130	37300	-28.95	20230621	26100	1.53	20231130	0.57	N	100120	500	50 억	3313617	N	N	65	N	N
143	20231205	110634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	100	2	0.38	332486100	12462	83.75	26800	27000	26500	34450	18550	26500	26680.00	33.13	0	1367	27033	26766	26533	26266	26033	26650	26150	50	7950	500	18550	50	1	10001865	2660	10.03	1.13	12	0.12	2653.00	23497.00	37300	20230621	-28.69	26100	20231130	1.92	37300	-28.69	20230621	26100	1.92	20231130	37300	-28.69	20230621	26100	1.92	20231130	0.57	N	100120	500	50 억	3313617	N	N	65	N	N
144	20231205	100636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26550	50	2	0.19	240041050	8985	60.38	26800	27000	26500	34450	18550	26500	26715.75	33.13	0	543	27033	26766	26533	26266	26033	26650	26150	50	7950	500	18550	50	1	10001865	2655	10.01	1.13	12	0.09	2653.00	23497.00	37300	20230621	-28.82	26100	20231130	1.72	37300	-28.82	20230621	26100	1.72	20231130	37300	-28.82	20230621	26100	1.72	20231130	0.57	N	100120	500	50 억	3313617	N	N	65	N	N
145	20231205	090635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26750	250	2	0.94	103421450	3853	25.89	26800	27000	26750	34450	18550	26500	26841.80	33.13	0	241	27033	26766	26533	26266	26033	26650	26150	50	7950	500	18550	50	1	10001865	2675	10.08	1.14	12	0.04	2653.00	23497.00	37300	20230621	-28.28	26100	20231130	2.49	37300	-28.28	20230621	26100	2.49	20231130	37300	-28.28	20230621	26100	2.49	20231130	0.57	N	100120	500	50 억	3313617	N	N	65	N	N
146	20231204	160634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26500	0	3	0.00	391667950	14790	95.90	26750	26800	26300	34450	18550	26500	26481.93	33.13	0	-401	26966	26732	26516	26282	26066	26625	26175	50	7950	500	18550	50	1	10001865	2650	9.99	1.13	12	0.15	2653.00	23497.00	37300	20230621	-28.95	26100	20231130	1.53	37300	-28.95	20230621	26100	1.53	20231130	37300	-28.95	20230621	26100	1.53	20231130	0.53	N	100120	500	50 억	3313997	N	N	64	N	N
147	20231204	150635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26450	-50	5	-0.19	374821850	14154	91.77	26750	26800	26300	34450	18550	26500	26481.69	33.13	0	-437	26966	26732	26516	26282	26066	26625	26175	50	7950	500	18550	50	1	10001865	2645	9.97	1.13	12	0.14	2653.00	23497.00	37300	20230621	-29.09	26100	20231130	1.34	37300	-29.09	20230621	26100	1.34	20231130	37300	-29.09	20230621	26100	1.34	20231130	0.53	N	100120	500	50 억	3313997	N	N	14	N	N
148	20231204	140631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	-100	5	-0.38	290637200	10966	71.10	26750	26800	26300	34450	18550	26500	26503.48	33.13	0	-678	26966	26732	26516	26282	26066	26625	26175	50	7950	500	18550	50	1	10001865	2640	9.95	1.12	12	0.11	2653.00	23497.00	37300	20230621	-29.22	26100	20231130	1.15	37300	-29.22	20230621	26100	1.15	20231130	37300	-29.22	20230621	26100	1.15	20231130	0.53	N	100120	500	50 억	3313997	N	N	14	N	N
149	20231204	130629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	100	2	0.38	240347350	9066	58.78	26750	26800	26300	34450	18550	26500	26510.85	33.13	0	-619	26966	26732	26516	26282	26066	26625	26175	50	7950	500	18550	50	1	10001865	2660	10.03	1.13	12	0.09	2653.00	23497.00	37300	20230621	-28.69	26100	20231130	1.92	37300	-28.69	20230621	26100	1.92	20231130	37300	-28.69	20230621	26100	1.92	20231130	0.53	N	100120	500	50 억	3313997	N	N	14	N	N
150	20231204	120630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26550	50	2	0.19	202161900	7630	49.47	26750	26800	26300	34450	18550	26500	26495.66	33.13	0	-701	26966	26732	26516	26282	26066	26625	26175	50	7950	500	18550	50	1	10001865	2655	10.01	1.13	12	0.08	2653.00	23497.00	37300	20230621	-28.82	26100	20231130	1.72	37300	-28.82	20230621	26100	1.72	20231130	37300	-28.82	20230621	26100	1.72	20231130	0.53	N	100120	500	50 억	3313997	N	N	14	N	N
151	20231204	110632	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26500	0	3	0.00	197437650	7452	48.32	26750	26800	26300	34450	18550	26500	26494.59	33.13	0	-700	26966	26732	26516	26282	26066	26625	26175	50	7950	500	18550	50	1	10001865	2650	9.99	1.13	12	0.07	2653.00	23497.00	37300	20230621	-28.95	26100	20231130	1.53	37300	-28.95	20230621	26100	1.53	20231130	37300	-28.95	20230621	26100	1.53	20231130	0.53	N	100120	500	50 억	3313997	N	N	14	N	N
152	20231204	100632	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26500	0	3	0.00	70360400	2655	17.21	26750	26800	26300	34450	18550	26500	26501.09	33.13	0	-768	26966	26732	26516	26282	26066	26625	26175	50	7950	500	18550	50	1	10001865	2650	9.99	1.13	12	0.03	2653.00	23497.00	37300	20230621	-28.95	26100	20231130	1.53	37300	-28.95	20230621	26100	1.53	20231130	37300	-28.95	20230621	26100	1.53	20231130	0.53	N	100120	500	50 억	3313997	N	N	14	N	N
153	20231204	090631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	-100	5	-0.38	27600350	1044	6.77	26750	26750	26300	34450	18550	26500	26437.12	33.13	0	249	26966	26732	26516	26282	26066	26625	26175	50	7950	500	18550	50	1	10001865	2640	9.95	1.12	12	0.01	2653.00	23497.00	37300	20230621	-29.22	26100	20231130	1.15	37300	-29.22	20230621	26100	1.15	20231130	37300	-29.22	20230621	26100	1.15	20231130	0.53	N	100120	500	50 억	3313997	N	N	14	N	N
154	20231201	160631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26500	0	3	0.00	403316300	15230	26.79	26700	26750	26300	34450	18550	26500	26481.70	33.11	0	2049	27566	27032	26566	26032	25566	26800	25800	50	7950	500	18550	50	1	10001865	2650	9.99	1.13	12	0.15	2653.00	23497.00	37300	20230621	-28.95	26100	20231130	1.53	37300	-28.95	20230621	26100	1.53	20231130	37300	-28.95	20230621	26100	1.53	20231130	0.51	N	100120	500	50 억	3311968	N	N	14	N	N
155	20231201	150630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26450	-50	5	-0.19	374008550	14123	24.84	26700	26750	26300	34450	18550	26500	26482.23	33.11	0	1676	27566	27032	26566	26032	25566	26800	25800	50	7950	500	18550	50	1	10001865	2645	9.97	1.13	12	0.14	2653.00	23497.00	37300	20230621	-29.09	26100	20231130	1.34	37300	-29.09	20230621	26100	1.34	20231130	37300	-29.09	20230621	26100	1.34	20231130	0.51	N	100120	500	50 억	3311968	N	N	53	N	N
156	20231201	140630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26550	50	2	0.19	310012200	11708	20.59	26700	26750	26300	34450	18550	26500	26478.66	33.11	0	768	27566	27032	26566	26032	25566	26800	25800	50	7950	500	18550	50	1	10001865	2655	10.01	1.13	12	0.12	2653.00	23497.00	37300	20230621	-28.82	26100	20231130	1.72	37300	-28.82	20230621	26100	1.72	20231130	37300	-28.82	20230621	26100	1.72	20231130	0.51	N	100120	500	50 억	3311968	N	N	53	N	N
157	20231201	130630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	-100	5	-0.38	261841350	9886	17.39	26700	26750	26300	34450	18550	26500	26486.08	33.11	0	323	27566	27032	26566	26032	25566	26800	25800	50	7950	500	18550	50	1	10001865	2640	9.95	1.12	12	0.10	2653.00	23497.00	37300	20230621	-29.22	26100	20231130	1.15	37300	-29.22	20230621	26100	1.15	20231130	37300	-29.22	20230621	26100	1.15	20231130	0.51	N	100120	500	50 억	3311968	N	N	53	N	N
158	20231201	120635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	-100	5	-0.38	220345800	8316	14.63	26700	26750	26300	34450	18550	26500	26496.61	33.11	0	309	27566	27032	26566	26032	25566	26800	25800	50	7950	500	18550	50	1	10001865	2640	9.95	1.12	12	0.08	2653.00	23497.00	37300	20230621	-29.22	26100	20231130	1.15	37300	-29.22	20230621	26100	1.15	20231130	37300	-29.22	20230621	26100	1.15	20231130	0.51	N	100120	500	50 억	3311968	N	N	53	N	N
159	20231201	110631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	-100	5	-0.38	183982850	6939	12.21	26700	26750	26300	34450	18550	26500	26514.32	33.11	0	252	27566	27032	26566	26032	25566	26800	25800	50	7950	500	18550	50	1	10001865	2640	9.95	1.12	12	0.07	2653.00	23497.00	37300	20230621	-29.22	26100	20231130	1.15	37300	-29.22	20230621	26100	1.15	20231130	37300	-29.22	20230621	26100	1.15	20231130	0.51	N	100120	500	50 억	3311968	N	N	53	N	N
160	20231201	100635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	-100	5	-0.38	151896550	5725	10.07	26700	26750	26300	34450	18550	26500	26532.15	33.11	0	111	27566	27032	26566	26032	25566	26800	25800	50	7950	500	18550	50	1	10001865	2640	9.95	1.12	12	0.06	2653.00	23497.00	37300	20230621	-29.22	26100	20231130	1.15	37300	-29.22	20230621	26100	1.15	20231130	37300	-29.22	20230621	26100	1.15	20231130	0.51	N	100120	500	50 억	3311968	N	N	53	N	N
161	20231201	090629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26500	0	3	0.00	25717800	969	1.70	26700	26700	26450	34450	18550	26500	26540.56	33.11	0	30	27566	27032	26566	26032	25566	26800	25800	50	7950	500	18550	50	1	10001865	2650	9.99	1.13	12	0.01	2653.00	23497.00	37300	20230621	-28.95	26100	20231130	1.53	37300	-28.95	20230621	26100	1.53	20231130	37300	-28.95	20230621	26100	1.53	20231130	0.51	N	100120	500	50 억	3311968	N	N	53	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History