KissMeData/376930/price/prices-20231101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	480	2	9.92	38068127270	7207976	258.74	4960	5550	4900	6290	3390	4840	5281.31	9.71	0	98894	5213	5026	4873	4686	4533	4950	4610	185	1450	500	2900	10	1	36947060	1966	-10.09	12.49	12	19.51	-527.00	426.00	8520	20230926	-37.56	1706	20230710	211.84	8520	-37.56	20230926	1706	211.84	20230710	15200	-65.00	20230919	3575	48.81	20231020	0.08	N	376930	500	184 억		3589032	N	N	0	N	00	N
3	20231130	151300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	460	2	9.50	37233265110	7050707	253.09	4960	5550	4900	6290	3390	4840	5280.78	9.71	0	125467	5213	5026	4873	4686	4533	4950	4610	185	1450	500	2900	10	1	36947060	1958	-10.06	12.44	12	19.08	-527.00	426.00	8520	20230926	-37.79	1706	20230710	210.67	8520	-37.79	20230926	1706	210.67	20230710	15200	-65.13	20230919	3575	48.25	20231020	0.08	N	376930	500	184 억		3589032	N	N	0	N	00	N
4	20231130	141257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	600	2	12.40	31485447630	5971581	214.36	4960	5550	4900	6290	3390	4840	5272.55	9.71	0	-39411	5213	5026	4873	4686	4533	4950	4610	185	1450	500	2900	10	1	36947060	2010	-10.32	12.77	12	16.16	-527.00	426.00	8520	20230926	-36.15	1706	20230710	218.87	8520	-36.15	20230926	1706	218.87	20230710	15200	-64.21	20230919	3575	52.17	20231020	0.08	N	376930	500	184 억		3589032	N	N	0	N	00	N
5	20231130	131257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	380	2	7.85	16298389120	3170827	113.82	4960	5350	4900	6290	3390	4840	5140.11	9.71	0	103581	5213	5026	4873	4686	4533	4950	4610	185	1450	500	2900	10	1	36947060	1929	-9.91	12.25	12	8.58	-527.00	426.00	8520	20230926	-38.73	1706	20230710	205.98	8520	-38.73	20230926	1706	205.98	20230710	15200	-65.66	20230919	3575	46.01	20231020	0.08	N	376930	500	184 억		3589032	N	N	0	N	00	N
6	20231130	121312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	360	2	7.44	15205995220	2960707	106.28	4960	5350	4900	6290	3390	4840	5135.93	9.71	0	74211	5213	5026	4873	4686	4533	4950	4610	185	1450	500	2900	10	1	36947060	1921	-9.87	12.21	12	8.01	-527.00	426.00	8520	20230926	-38.97	1706	20230710	204.81	8520	-38.97	20230926	1706	204.81	20230710	15200	-65.79	20230919	3575	45.45	20231020	0.08	N	376930	500	184 억		3589032	N	N	0	N	00	N
7	20231130	111305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	460	2	9.50	10632476820	2084467	74.82	4960	5350	4900	6290	3390	4840	5100.81	9.71	0	89088	5213	5026	4873	4686	4533	4950	4610	185	1450	500	2900	10	1	36947060	1958	-10.06	12.44	12	5.64	-527.00	426.00	8520	20230926	-37.79	1706	20230710	210.67	8520	-37.79	20230926	1706	210.67	20230710	15200	-65.13	20230919	3575	48.25	20231020	0.08	N	376930	500	184 억		3589032	N	N	0	N	00	N
8	20231130	101258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	140	2	2.89	5019155865	1002648	35.99	4960	5100	4900	6290	3390	4840	5005.90	9.71	0	-5254	5213	5026	4873	4686	4533	4950	4610	185	1450	500	2900	5	1	36947060	1840	-9.45	11.69	12	2.71	-527.00	426.00	8520	20230926	-41.55	1706	20230710	191.91	8520	-41.55	20230926	1706	191.91	20230710	15200	-67.24	20230919	3575	39.30	20231020	0.08	N	376930	500	184 억		3589032	N	N	0	N	00	N
9	20231130	091258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	170	2	3.51	2339707195	466969	16.76	4960	5100	4900	6290	3390	4840	5010.41	9.71	0	1337	5213	5026	4873	4686	4533	4950	4610	185	1450	500	2900	10	1	36947060	1851	-9.51	11.76	12	1.26	-527.00	426.00	8520	20230926	-41.20	1706	20230710	193.67	8520	-41.20	20230926	1706	193.67	20230710	15200	-67.04	20230919	3575	40.14	20231020	0.08	N	376930	500	184 억		3589032	N	N	0	N	00	N
10	20231129	161251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	20	2	0.41	13413965265	2735482	105.80	4850	5060	4720	6260	3375	4820	4903.79	9.92	0	-115893	5140	4980	4840	4680	4540	4910	4610	185	1440	500	2890	5	1	36947060	1788	-9.18	11.36	12	7.40	-527.00	426.00	8520	20230926	-43.19	1706	20230710	183.70	8520	-43.19	20230926	1706	183.70	20230710	15200	-68.16	20230919	3575	35.38	20231020	0.08	N	376930	500	184 억		3663884	N	N	0	N	00	N
11	20231129	151303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-30	5	-0.62	13178132655	2686535	103.91	4850	5060	4720	6260	3375	4820	4905.29	9.92	0	-113559	5140	4980	4840	4680	4540	4910	4610	185	1440	500	2890	5	1	36947060	1770	-9.09	11.24	12	7.27	-527.00	426.00	8520	20230926	-43.78	1706	20230710	180.77	8520	-43.78	20230926	1706	180.77	20230710	15200	-68.49	20230919	3575	33.99	20231020	0.08	N	376930	500	184 억		3663884	N	N	0	N	00	N
12	20231129	141255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-30	5	-0.62	11979401475	2434798	94.17	4850	5060	4720	6260	3375	4820	4920.12	9.92	0	-125436	5140	4980	4840	4680	4540	4910	4610	185	1440	500	2890	5	1	36947060	1770	-9.09	11.24	12	6.59	-527.00	426.00	8520	20230926	-43.78	1706	20230710	180.77	8520	-43.78	20230926	1706	180.77	20230710	15200	-68.49	20230919	3575	33.99	20231020	0.08	N	376930	500	184 억		3663884	N	N	0	N	00	N
13	20231129	131257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	40	2	0.83	11002883220	2232429	86.34	4850	5060	4720	6260	3375	4820	4928.71	9.92	0	-97002	5140	4980	4840	4680	4540	4910	4610	185	1440	500	2890	5	1	36947060	1796	-9.22	11.41	12	6.04	-527.00	426.00	8520	20230926	-42.96	1706	20230710	184.88	8520	-42.96	20230926	1706	184.88	20230710	15200	-68.03	20230919	3575	35.94	20231020	0.08	N	376930	500	184 억		3663884	N	N	0	N	00	N
14	20231129	121258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	130	2	2.70	9890759285	2005947	77.58	4850	5060	4720	6260	3375	4820	4930.78	9.92	0	-96163	5140	4980	4840	4680	4540	4910	4610	185	1440	500	2890	5	1	36947060	1829	-9.39	11.62	12	5.43	-527.00	426.00	8520	20230926	-41.90	1706	20230710	190.15	8520	-41.90	20230926	1706	190.15	20230710	15200	-67.43	20230919	3575	38.46	20231020	0.08	N	376930	500	184 억		3663884	N	N	0	N	00	N
15	20231129	111259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	175	2	3.63	8818512635	1790595	69.25	4850	5060	4720	6260	3375	4820	4924.97	9.92	0	-63837	5140	4980	4840	4680	4540	4910	4610	185	1440	500	2890	5	1	36947060	1846	-9.48	11.73	12	4.85	-527.00	426.00	8520	20230926	-41.37	1706	20230710	192.79	8520	-41.37	20230926	1706	192.79	20230710	15200	-67.14	20230919	3575	39.72	20231020	0.08	N	376930	500	184 억		3663884	N	N	0	N	00	N
16	20231129	101255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	120	2	2.49	6931409315	1411831	54.61	4850	5060	4720	6260	3375	4820	4909.58	9.92	0	-93073	5140	4980	4840	4680	4540	4910	4610	185	1440	500	2890	5	1	36947060	1825	-9.37	11.60	12	3.82	-527.00	426.00	8520	20230926	-42.02	1706	20230710	189.57	8520	-42.02	20230926	1706	189.57	20230710	15200	-67.50	20230919	3575	38.18	20231020	0.08	N	376930	500	184 억		3663884	N	N	0	N	00	N
17	20231129	091250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	-45	5	-0.93	929055320	194281	7.51	4850	4885	4725	6260	3375	4820	4781.81	9.92	0	48696	5140	4980	4840	4680	4540	4910	4610	185	1440	500	2890	5	1	36947060	1764	-9.06	11.21	12	0.53	-527.00	426.00	8520	20230926	-43.96	1706	20230710	179.89	8520	-43.96	20230926	1706	179.89	20230710	15200	-68.59	20230919	3575	33.57	20231020	0.08	N	376930	500	184 억		3663884	N	N	0	N	00	N
18	20231128	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	-160	5	-3.21	12195351480	2552483	47.20	4885	5000	4700	6470	3490	4980	4777.69	9.56	0	143138	5926	5452	5056	4582	4186	5255	4385	185	1490	500	2980	5	1	36947060	1781	-9.15	11.31	12	6.91	-527.00	426.00	8520	20230926	-43.43	1706	20230710	182.53	8520	-43.43	20230926	1706	182.53	20230710	15200	-68.29	20230919	3575	34.83	20231020	0.08	N	376930	500	184 억		3531638	N	N	0	N	00	N
19	20231128	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-195	5	-3.92	11813876665	2473058	45.73	4885	5000	4700	6470	3490	4980	4776.96	9.56	0	145759	5926	5452	5056	4582	4186	5255	4385	185	1490	500	2980	5	1	36947060	1768	-9.08	11.23	12	6.69	-527.00	426.00	8520	20230926	-43.84	1706	20230710	180.48	8520	-43.84	20230926	1706	180.48	20230710	15200	-68.52	20230919	3575	33.85	20231020	0.08	N	376930	500	184 억		3531638	N	N	0	N	00	N
20	20231128	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	-185	5	-3.71	10979059655	2298516	42.51	4885	5000	4700	6470	3490	4980	4776.51	9.56	0	157624	5926	5452	5056	4582	4186	5255	4385	185	1490	500	2980	5	1	36947060	1772	-9.10	11.26	12	6.22	-527.00	426.00	8520	20230926	-43.72	1706	20230710	181.07	8520	-43.72	20230926	1706	181.07	20230710	15200	-68.45	20230919	3575	34.13	20231020	0.08	N	376930	500	184 억		3531638	N	N	0	N	00	N
21	20231128	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	-230	5	-4.62	9646477270	2021676	37.39	4885	5000	4700	6470	3490	4980	4771.44	9.56	0	136636	5926	5452	5056	4582	4186	5255	4385	185	1490	500	2980	5	1	36947060	1755	-9.01	11.15	12	5.47	-527.00	426.00	8520	20230926	-44.25	1706	20230710	178.43	8520	-44.25	20230926	1706	178.43	20230710	15200	-68.75	20230919	3575	32.87	20231020	0.08	N	376930	500	184 억		3531638	N	N	0	N	00	N
22	20231128	121249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-250	5	-5.02	8739227070	1830409	33.85	4885	5000	4700	6470	3490	4980	4774.37	9.56	0	145388	5926	5452	5056	4582	4186	5255	4385	185	1490	500	2980	5	1	36947060	1748	-8.98	11.10	12	4.95	-527.00	426.00	8520	20230926	-44.48	1706	20230710	177.26	8520	-44.48	20230926	1706	177.26	20230710	15200	-68.88	20230919	3575	32.31	20231020	0.08	N	376930	500	184 억		3531638	N	N	0	N	00	N
23	20231128	111250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-240	5	-4.82	7302930275	1526817	28.24	4885	5000	4700	6470	3490	4980	4783.00	9.56	0	223824	5926	5452	5056	4582	4186	5255	4385	185	1490	500	2980	5	1	36947060	1751	-8.99	11.13	12	4.13	-527.00	426.00	8520	20230926	-44.37	1706	20230710	177.84	8520	-44.37	20230926	1706	177.84	20230710	15200	-68.82	20230919	3575	32.59	20231020	0.08	N	376930	500	184 억		3531638	N	N	0	N	00	N
24	20231128	101245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-250	5	-5.02	5931711995	1238777	22.91	4885	5000	4700	6470	3490	4980	4788.23	9.56	0	203516	5926	5452	5056	4582	4186	5255	4385	185	1490	500	2980	5	1	36947060	1748	-8.98	11.10	12	3.35	-527.00	426.00	8520	20230926	-44.48	1706	20230710	177.26	8520	-44.48	20230926	1706	177.26	20230710	15200	-68.88	20230919	3575	32.31	20231020	0.08	N	376930	500	184 억		3531638	N	N	0	N	00	N
25	20231128	091244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-190	5	-3.82	1802318250	372852	6.90	4885	5000	4720	6470	3490	4980	4833.54	9.56	0	79622	5926	5452	5056	4582	4186	5255	4385	185	1490	500	2980	5	1	36947060	1770	-9.09	11.24	12	1.01	-527.00	426.00	8520	20230926	-43.78	1706	20230710	180.77	8520	-43.78	20230926	1706	180.77	20230710	15200	-68.49	20230919	3575	33.99	20231020	0.08	N	376930	500	184 억		3531638	N	N	0	N	00	N
26	20231127	161235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	-590	5	-10.59	26724991440	5349110	282.47	5520	5530	4660	7240	3900	5570	4996.11	9.89	0	-122070	6083	5826	5663	5406	5243	5745	5325	185	1670	500	3340	5	1	36947060	1840	-9.45	11.69	12	14.48	-527.00	426.00	8520	20230926	-41.55	1706	20230710	191.91	8520	-41.55	20230926	1706	191.91	20230710	15200	-67.24	20230919	3575	39.30	20231020	0.11	N	376930	500	184 억		3652907	N	N	0	N	00	N
27	20231127	151249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	-600	5	-10.77	25982736410	5200224	274.61	5520	5530	4660	7240	3900	5570	4996.38	9.89	0	-129593	6083	5826	5663	5406	5243	5745	5325	185	1670	500	3340	5	1	36947060	1836	-9.43	11.67	12	14.07	-527.00	426.00	8520	20230926	-41.67	1706	20230710	191.32	8520	-41.67	20230926	1706	191.32	20230710	15200	-67.30	20230919	3575	39.02	20231020	0.11	N	376930	500	184 억		3652907	N	N	0	N	00	N
28	20231127	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4890	-680	5	-12.21	23486312660	4697130	248.04	5520	5530	4660	7240	3900	5570	5000.05	9.89	0	-114890	6083	5826	5663	5406	5243	5745	5325	185	1670	500	3340	5	1	36947060	1807	-9.28	11.48	12	12.71	-527.00	426.00	8520	20230926	-42.61	1706	20230710	186.64	8520	-42.61	20230926	1706	186.64	20230710	15200	-67.83	20230919	3575	36.78	20231020	0.11	N	376930	500	184 억		3652907	N	N	0	N	00	N
29	20231127	131250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	-635	5	-11.40	22314079075	4458215	235.42	5520	5530	4660	7240	3900	5570	5005.06	9.89	0	-54182	6083	5826	5663	5406	5243	5745	5325	185	1670	500	3340	5	1	36947060	1823	-9.36	11.58	12	12.07	-527.00	426.00	8520	20230926	-42.08	1706	20230710	189.27	8520	-42.08	20230926	1706	189.27	20230710	15200	-67.53	20230919	3575	38.04	20231020	0.11	N	376930	500	184 억		3652907	N	N	0	N	00	N
30	20231127	121255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	-665	5	-11.94	20491982200	4085506	215.74	5520	5530	4660	7240	3900	5570	5015.67	9.89	0	-28213	6083	5826	5663	5406	5243	5745	5325	185	1670	500	3340	5	1	36947060	1812	-9.31	11.51	12	11.06	-527.00	426.00	8520	20230926	-42.43	1706	20230710	187.51	8520	-42.43	20230926	1706	187.51	20230710	15200	-67.73	20230919	3575	37.20	20231020	0.11	N	376930	500	184 억		3652907	N	N	0	N	00	N
31	20231127	111234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	-595	5	-10.68	18277265895	3636515	192.03	5520	5530	4660	7240	3900	5570	5025.92	9.89	0	60990	6083	5826	5663	5406	5243	5745	5325	185	1670	500	3340	5	1	36947060	1838	-9.44	11.68	12	9.84	-527.00	426.00	8520	20230926	-41.61	1706	20230710	191.62	8520	-41.61	20230926	1706	191.62	20230710	15200	-67.27	20230919	3575	39.16	20231020	0.11	N	376930	500	184 억		3652907	N	N	0	N	00	N
32	20231127	101231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	-655	5	-11.76	15353069915	3050463	161.09	5520	5530	4660	7240	3900	5570	5032.89	9.89	0	217617	6083	5826	5663	5406	5243	5745	5325	185	1670	500	3340	5	1	36947060	1816	-9.33	11.54	12	8.26	-527.00	426.00	8520	20230926	-42.31	1706	20230710	188.10	8520	-42.31	20230926	1706	188.10	20230710	15200	-67.66	20230919	3575	37.48	20231020	0.11	N	376930	500	184 억		3652907	N	N	0	N	00	N
33	20231127	091235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	-600	5	-10.77	3975398020	753328	39.78	5520	5530	4970	7240	3900	5570	5276.81	9.89	0	122978	6083	5826	5663	5406	5243	5745	5325	185	1670	500	3340	5	1	36947060	1836	-9.43	11.67	12	2.04	-527.00	426.00	8520	20230926	-41.67	1706	20230710	191.32	8520	-41.67	20230926	1706	191.32	20230710	15200	-67.30	20230919	3575	39.02	20231020	0.11	N	376930	500	184 억		3652907	Y	N	0	N	00	N
34	20231124	161228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-220	5	-3.80	10465052860	1863893	58.05	5920	5920	5500	7520	4060	5790	5614.68	10.24	0	-134449	6263	6026	5683	5446	5103	6145	5565	185	1730	500	3470	10	1	36947060	2058	-10.57	13.08	12	5.04	-527.00	426.00	8520	20230926	-34.62	1706	20230710	226.49	8520	-34.62	20230926	1706	226.49	20230710	15200	-63.36	20230919	3575	55.80	20231020	0.12	N	376930	500	184 억		3784836	N	N	0	N	00	N
35	20231124	151236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-220	5	-3.80	10111667530	1800505	56.07	5920	5920	5500	7520	4060	5790	5616.01	10.24	0	-135069	6263	6026	5683	5446	5103	6145	5565	185	1730	500	3470	10	1	36947060	2058	-10.57	13.08	12	4.87	-527.00	426.00	8520	20230926	-34.62	1706	20230710	226.49	8520	-34.62	20230926	1706	226.49	20230710	15200	-63.36	20230919	3575	55.80	20231020	0.12	N	376930	500	184 억		3784836	N	N	0	N	00	N
36	20231124	141232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-210	5	-3.63	9160869400	1630721	50.78	5920	5920	5500	7520	4060	5790	5617.67	10.24	0	-131227	6263	6026	5683	5446	5103	6145	5565	185	1730	500	3470	10	1	36947060	2062	-10.59	13.10	12	4.41	-527.00	426.00	8520	20230926	-34.51	1706	20230710	227.08	8520	-34.51	20230926	1706	227.08	20230710	15200	-63.29	20230919	3575	56.08	20231020	0.12	N	376930	500	184 억		3784836	N	N	0	N	00	N
37	20231124	131229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-220	5	-3.80	8517187390	1514994	47.18	5920	5920	5500	7520	4060	5790	5621.92	10.24	0	-129319	6263	6026	5683	5446	5103	6145	5565	185	1730	500	3470	10	1	36947060	2058	-10.57	13.08	12	4.10	-527.00	426.00	8520	20230926	-34.62	1706	20230710	226.49	8520	-34.62	20230926	1706	226.49	20230710	15200	-63.36	20230919	3575	55.80	20231020	0.12	N	376930	500	184 억		3784836	N	N	0	N	00	N
38	20231124	121238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-280	5	-4.84	7839985690	1392446	43.36	5920	5920	5500	7520	4060	5790	5630.36	10.24	0	-130923	6263	6026	5683	5446	5103	6145	5565	185	1730	500	3470	10	1	36947060	2036	-10.46	12.93	12	3.77	-527.00	426.00	8520	20230926	-35.33	1706	20230710	222.98	8520	-35.33	20230926	1706	222.98	20230710	15200	-63.75	20230919	3575	54.13	20231020	0.12	N	376930	500	184 억		3784836	N	N	0	N	00	N
39	20231124	111234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	-250	5	-4.32	6848010300	1212705	37.77	5920	5920	5500	7520	4060	5790	5646.88	10.24	0	-128039	6263	6026	5683	5446	5103	6145	5565	185	1730	500	3470	10	1	36947060	2047	-10.51	13.00	12	3.28	-527.00	426.00	8520	20230926	-34.98	1706	20230710	224.74	8520	-34.98	20230926	1706	224.74	20230710	15200	-63.55	20230919	3575	54.97	20231020	0.12	N	376930	500	184 억		3784836	N	N	0	N	00	N
40	20231124	101237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-240	5	-4.15	5742690540	1013872	31.57	5920	5920	5500	7520	4060	5790	5664.11	10.24	0	-107584	6263	6026	5683	5446	5103	6145	5565	185	1730	500	3470	10	1	36947060	2051	-10.53	13.03	12	2.74	-527.00	426.00	8520	20230926	-34.86	1706	20230710	225.32	8520	-34.86	20230926	1706	225.32	20230710	15200	-63.49	20230919	3575	55.24	20231020	0.12	N	376930	500	184 억		3784836	N	N	0	N	00	N
41	20231124	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-150	5	-2.59	2586310930	447585	13.94	5920	5920	5600	7520	4060	5790	5778.37	10.24	0	-61245	6263	6026	5683	5446	5103	6145	5565	185	1730	500	3470	10	1	36947060	2084	-10.70	13.24	12	1.21	-527.00	426.00	8520	20230926	-33.80	1706	20230710	230.60	8520	-33.80	20230926	1706	230.60	20230710	15200	-62.89	20230919	3575	57.76	20231020	0.12	N	376930	500	184 억		3784836	N	N	0	N	00	N
42	20231123	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	20	2	0.35	17206088260	3036367	78.55	5610	5920	5340	7500	4040	5770	5665.67	9.98	0	101919	6410	6090	5890	5570	5370	5990	5470	185	1730	500	3460	10	1	36947060	2139	-10.99	13.59	12	8.22	-527.00	426.00	8520	20230926	-32.04	1706	20230710	239.39	8520	-32.04	20230926	1706	239.39	20230710	15200	-61.91	20230919	3575	61.96	20231020	0.12	N	376930	500	184 억		3686866	N	N	0	N	00	N
43	20231123	151255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-100	5	-1.73	15821154260	2795964	72.33	5610	5920	5340	7500	4040	5770	5658.54	9.98	0	111243	6410	6090	5890	5570	5370	5990	5470	185	1730	500	3460	10	1	36947060	2095	-10.76	13.31	12	7.57	-527.00	426.00	8520	20230926	-33.45	1706	20230710	232.36	8520	-33.45	20230926	1706	232.36	20230710	15200	-62.70	20230919	3575	58.60	20231020	0.12	N	376930	500	184 억		3686866	N	N	0	N	00	N
44	20231123	141255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-160	5	-2.77	9362296090	1626144	42.07	5610	5920	5600	7500	4040	5770	5757.35	9.98	0	-8434	6410	6090	5890	5570	5370	5990	5470	185	1730	500	3460	10	1	36947060	2073	-10.65	13.17	12	4.40	-527.00	426.00	8520	20230926	-34.15	1706	20230710	228.84	8520	-34.15	20230926	1706	228.84	20230710	15200	-63.09	20230919	3575	56.92	20231020	0.12	N	376930	500	184 억		3686866	N	N	0	N	00	N
45	20231123	131254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	0	3	0.00	7823497990	1355077	35.06	5610	5920	5600	7500	4040	5770	5773.47	9.98	0	-16034	6410	6090	5890	5570	5370	5990	5470	185	1730	500	3460	10	1	36947060	2132	-10.95	13.54	12	3.67	-527.00	426.00	8520	20230926	-32.28	1706	20230710	238.22	8520	-32.28	20230926	1706	238.22	20230710	15200	-62.04	20230919	3575	61.40	20231020	0.12	N	376930	500	184 억		3686866	N	N	0	N	00	N
46	20231123	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	70	2	1.21	7081577970	1226964	31.74	5610	5920	5600	7500	4040	5770	5771.63	9.98	0	-4803	6410	6090	5890	5570	5370	5990	5470	185	1730	500	3460	10	1	36947060	2158	-11.08	13.71	12	3.32	-527.00	426.00	8520	20230926	-31.46	1706	20230710	242.32	8520	-31.46	20230926	1706	242.32	20230710	15200	-61.58	20230919	3575	63.36	20231020	0.12	N	376930	500	184 억		3686866	N	N	0	N	00	N
47	20231123	111305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-40	5	-0.69	5987713760	1038235	26.86	5610	5920	5600	7500	4040	5770	5767.20	9.98	0	-16147	6410	6090	5890	5570	5370	5990	5470	185	1730	500	3460	10	1	36947060	2117	-10.87	13.45	12	2.81	-527.00	426.00	8520	20230926	-32.75	1706	20230710	235.87	8520	-32.75	20230926	1706	235.87	20230710	15200	-62.30	20230919	3575	60.28	20231020	0.12	N	376930	500	184 억		3686866	N	N	0	N	00	N
48	20231123	101237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	10	2	0.17	5219893140	905298	23.42	5610	5920	5600	7500	4040	5770	5765.94	9.98	0	-4721	6410	6090	5890	5570	5370	5990	5470	185	1730	500	3460	10	1	36947060	2136	-10.97	13.57	12	2.45	-527.00	426.00	8520	20230926	-32.16	1706	20230710	238.80	8520	-32.16	20230926	1706	238.80	20230710	15200	-61.97	20230919	3575	61.68	20231020	0.12	N	376930	500	184 억		3686866	N	N	0	N	00	N
49	20231123	091231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-10	5	-0.17	2371679920	408192	10.56	5610	5920	5600	7500	4040	5770	5810.28	9.98	0	-10459	6410	6090	5890	5570	5370	5990	5470	185	1730	500	3460	10	1	36947060	2128	-10.93	13.52	12	1.10	-527.00	426.00	8520	20230926	-32.39	1706	20230710	237.63	8520	-32.39	20230926	1706	237.63	20230710	15200	-62.11	20230919	3575	61.12	20231020	0.12	N	376930	500	184 억		3686866	N	N	0	N	00	N
50	20231122	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-380	5	-6.18	22580449800	3817461	129.05	6010	6210	5690	7990	4310	6150	5915.17	10.08	0	-47855	6643	6396	6183	5936	5723	6290	5830	185	1840	500	3690	10	1	36947060	2132	-10.95	13.54	12	10.33	-527.00	426.00	8520	20230926	-32.28	1706	20230710	238.22	8520	-32.28	20230926	1706	238.22	20230710	15200	-62.04	20230919	3575	61.40	20231020	0.06	N	376930	500	184 억		3723535	N	N	0	N	00	N
51	20231122	151212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-340	5	-5.53	21854858700	3691914	124.80	6010	6210	5690	7990	4310	6150	5919.62	10.08	0	-39864	6643	6396	6183	5936	5723	6290	5830	185	1840	500	3690	10	1	36947060	2147	-11.02	13.64	12	9.99	-527.00	426.00	8520	20230926	-31.81	1706	20230710	240.56	8520	-31.81	20230926	1706	240.56	20230710	15200	-61.78	20230919	3575	62.52	20231020	0.06	N	376930	500	184 억		3723535	N	N	0	N	00	N
52	20231122	141202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-340	5	-5.53	20211777600	3408042	115.21	6010	6210	5690	7990	4310	6150	5930.58	10.08	0	-41426	6643	6396	6183	5936	5723	6290	5830	185	1840	500	3690	10	1	36947060	2147	-11.02	13.64	12	9.22	-527.00	426.00	8520	20230926	-31.81	1706	20230710	240.56	8520	-31.81	20230926	1706	240.56	20230710	15200	-61.78	20230919	3575	62.52	20231020	0.06	N	376930	500	184 억		3723535	N	N	0	N	00	N
53	20231122	131239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-350	5	-5.69	18962229050	3192543	107.92	6010	6210	5690	7990	4310	6150	5939.50	10.08	0	-40305	6643	6396	6183	5936	5723	6290	5830	185	1840	500	3690	10	1	36947060	2143	-11.01	13.62	12	8.64	-527.00	426.00	8520	20230926	-31.92	1706	20230710	239.98	8520	-31.92	20230926	1706	239.98	20230710	15200	-61.84	20230919	3575	62.24	20231020	0.06	N	376930	500	184 억		3723535	N	N	0	N	00	N
54	20231122	121248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-410	5	-6.67	17224099840	2890992	97.73	6010	6210	5690	7990	4310	6150	5957.81	10.08	0	-11357	6643	6396	6183	5936	5723	6290	5830	185	1840	500	3690	10	1	36947060	2121	-10.89	13.47	12	7.82	-527.00	426.00	8520	20230926	-32.63	1706	20230710	236.46	8520	-32.63	20230926	1706	236.46	20230710	15200	-62.24	20230919	3575	60.56	20231020	0.06	N	376930	500	184 억		3723535	N	N	0	N	00	N
55	20231122	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-310	5	-5.04	13050393020	2165649	73.21	6010	6210	5820	7990	4310	6150	6026.06	10.08	0	-10256	6643	6396	6183	5936	5723	6290	5830	185	1840	500	3690	10	1	36947060	2158	-11.08	13.71	12	5.86	-527.00	426.00	8520	20230926	-31.46	1706	20230710	242.32	8520	-31.46	20230926	1706	242.32	20230710	15200	-61.58	20230919	3575	63.36	20231020	0.06	N	376930	500	184 억		3723535	N	N	0	N	00	N
56	20231122	101301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-180	5	-2.93	8053177480	1320022	44.62	6010	6210	5970	7990	4310	6150	6100.77	10.08	0	-41215	6643	6396	6183	5936	5723	6290	5830	185	1840	500	3690	10	1	36947060	2206	-11.33	14.01	12	3.57	-527.00	426.00	8520	20230926	-29.93	1706	20230710	249.94	8520	-29.93	20230926	1706	249.94	20230710	15200	-60.72	20230919	3575	66.99	20231020	0.06	N	376930	500	184 억		3723535	N	N	0	N	00	N
57	20231122	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-30	5	-0.49	1917953940	313687	10.60	6010	6200	6000	7990	4310	6150	6114.17	10.08	0	-50467	6643	6396	6183	5936	5723	6290	5830	185	1840	500	3690	10	1	36947060	2261	-11.61	14.37	12	0.85	-527.00	426.00	8520	20230926	-28.17	1706	20230710	258.73	8520	-28.17	20230926	1706	258.73	20230710	15200	-59.74	20230919	3575	71.19	20231020	0.06	N	376930	500	184 억		3723535	N	N	0	N	00	N
58	20231121	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-240	5	-3.76	17969413750	2925860	39.75	6390	6430	5970	8300	4480	6390	6141.52	10.34	0	-113942	6910	6650	6400	6140	5890	6780	6270	185	1910	500	3830	10	1	36947060	2272	-11.67	14.44	12	7.92	-527.00	426.00	8520	20230926	-27.82	1706	20230710	260.49	8520	-27.82	20230926	1706	260.49	20230710	15200	-59.54	20230919	3575	72.03	20231020	0.06	N	376930	500	184 억		3818759	N	N	0	N	00	N
59	20231121	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-250	5	-3.91	17524635980	2853229	38.76	6390	6430	5970	8300	4480	6390	6141.98	10.34	0	-116767	6910	6650	6400	6140	5890	6780	6270	185	1910	500	3830	10	1	36947060	2269	-11.65	14.41	12	7.72	-527.00	426.00	8520	20230926	-27.93	1706	20230710	259.91	8520	-27.93	20230926	1706	259.91	20230710	15200	-59.61	20230919	3575	71.75	20231020	0.06	N	376930	500	184 억		3818759	N	N	0	N	00	N
60	20231121	141148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-300	5	-4.69	16466923500	2681034	36.42	6390	6430	5970	8300	4480	6390	6141.95	10.34	0	-106069	6910	6650	6400	6140	5890	6780	6270	185	1910	500	3830	10	1	36947060	2250	-11.56	14.30	12	7.26	-527.00	426.00	8520	20230926	-28.52	1706	20230710	256.98	8520	-28.52	20230926	1706	256.98	20230710	15200	-59.93	20230919	3575	70.35	20231020	0.06	N	376930	500	184 억		3818759	N	N	0	N	00	N
61	20231121	131137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-250	5	-3.91	15518966540	2525705	34.31	6390	6430	5970	8300	4480	6390	6144.35	10.34	0	-94948	6910	6650	6400	6140	5890	6780	6270	185	1910	500	3830	10	1	36947060	2269	-11.65	14.41	12	6.84	-527.00	426.00	8520	20230926	-27.93	1706	20230710	259.91	8520	-27.93	20230926	1706	259.91	20230710	15200	-59.61	20230919	3575	71.75	20231020	0.06	N	376930	500	184 억		3818759	N	N	0	N	00	N
62	20231121	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-230	5	-3.60	13877790020	2257138	30.66	6390	6430	5970	8300	4480	6390	6148.33	10.34	0	-145027	6910	6650	6400	6140	5890	6780	6270	185	1910	500	3830	10	1	36947060	2276	-11.69	14.46	12	6.11	-527.00	426.00	8520	20230926	-27.70	1706	20230710	261.08	8520	-27.70	20230926	1706	261.08	20230710	15200	-59.47	20230919	3575	72.31	20231020	0.06	N	376930	500	184 억		3818759	N	N	0	N	00	N
63	20231121	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-230	5	-3.60	12881753830	2095660	28.47	6390	6430	5970	8300	4480	6390	6146.80	10.34	0	-153875	6910	6650	6400	6140	5890	6780	6270	185	1910	500	3830	10	1	36947060	2276	-11.69	14.46	12	5.67	-527.00	426.00	8520	20230926	-27.70	1706	20230710	261.08	8520	-27.70	20230926	1706	261.08	20230710	15200	-59.47	20230919	3575	72.31	20231020	0.06	N	376930	500	184 억		3818759	N	N	0	N	00	N
64	20231121	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-230	5	-3.60	10981978420	1786694	24.27	6390	6430	5970	8300	4480	6390	6146.45	10.34	0	-136306	6910	6650	6400	6140	5890	6780	6270	185	1910	500	3830	10	1	36947060	2276	-11.69	14.46	12	4.84	-527.00	426.00	8520	20230926	-27.70	1706	20230710	261.08	8520	-27.70	20230926	1706	261.08	20230710	15200	-59.47	20230919	3575	72.31	20231020	0.06	N	376930	500	184 억		3818759	N	N	0	N	00	N
65	20231121	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-380	5	-5.95	4933275100	797074	10.83	6390	6430	6000	8300	4480	6390	6189.07	10.34	0	-10735	6910	6650	6400	6140	5890	6780	6270	185	1910	500	3830	10	1	36947060	2221	-11.40	14.11	12	2.16	-527.00	426.00	8520	20230926	-29.46	1706	20230710	252.29	8520	-29.46	20230926	1706	252.29	20230710	15200	-60.46	20230919	3575	68.11	20231020	0.06	N	376930	500	184 억		3818759	N	N	0	N	00	N
66	20231120	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	330	2	5.45	46649780920	7262974	161.70	6340	6660	6150	7870	4250	6060	6423.07	9.97	0	134387	6686	6372	6016	5702	5346	6195	5525	185	1810	500	3630	10	1	36947060	2361	-12.13	15.00	12	19.66	-527.00	426.00	8520	20230926	-25.00	1706	20230710	274.56	8520	-25.00	20230926	1706	274.56	20230710	15200	-57.96	20230919	3575	78.74	20231020	0.04	N	376930	500	184 억		3683609	N	N	0	N	00	N
67	20231120	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	280	2	4.62	45887284380	7143184	159.03	6340	6660	6150	7870	4250	6060	6424.00	9.97	0	119919	6686	6372	6016	5702	5346	6195	5525	185	1810	500	3630	10	1	36947060	2342	-12.03	14.88	12	19.33	-527.00	426.00	8520	20230926	-25.59	1706	20230710	271.63	8520	-25.59	20230926	1706	271.63	20230710	15200	-58.29	20230919	3575	77.34	20231020	0.04	N	376930	500	184 억		3683609	N	N	0	N	00	N
68	20231120	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	230	2	3.80	43005980330	6685171	148.84	6340	6660	6150	7870	4250	6060	6433.13	9.97	0	98512	6686	6372	6016	5702	5346	6195	5525	185	1810	500	3630	10	1	36947060	2324	-11.94	14.77	12	18.09	-527.00	426.00	8520	20230926	-26.17	1706	20230710	268.70	8520	-26.17	20230926	1706	268.70	20230710	15200	-58.62	20230919	3575	75.94	20231020	0.04	N	376930	500	184 억		3683609	N	N	0	N	00	N
69	20231120	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	400	2	6.60	39963020630	6208332	138.22	6340	6660	6150	7870	4250	6060	6437.09	9.97	0	83666	6686	6372	6016	5702	5346	6195	5525	185	1810	500	3630	10	1	36947060	2387	-12.26	15.16	12	16.80	-527.00	426.00	8520	20230926	-24.18	1706	20230710	278.66	8520	-24.18	20230926	1706	278.66	20230710	15200	-57.50	20230919	3575	80.70	20231020	0.04	N	376930	500	184 억		3683609	N	N	0	N	00	N
70	20231120	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	330	2	5.45	37774023500	5867382	130.63	6340	6660	6150	7870	4250	6060	6438.07	9.97	0	11134	6686	6372	6016	5702	5346	6195	5525	185	1810	500	3630	10	1	36947060	2361	-12.13	15.00	12	15.88	-527.00	426.00	8520	20230926	-25.00	1706	20230710	274.56	8520	-25.00	20230926	1706	274.56	20230710	15200	-57.96	20230919	3575	78.74	20231020	0.04	N	376930	500	184 억		3683609	N	N	0	N	00	N
71	20231120	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	340	2	5.61	35093640190	5449580	121.33	6340	6660	6150	7870	4250	6060	6439.80	9.97	0	-24881	6686	6372	6016	5702	5346	6195	5525	185	1810	500	3630	10	1	36947060	2365	-12.14	15.02	12	14.75	-527.00	426.00	8520	20230926	-24.88	1706	20230710	275.15	8520	-24.88	20230926	1706	275.15	20230710	15200	-57.89	20230919	3575	79.02	20231020	0.04	N	376930	500	184 억		3683609	N	N	0	N	00	N
72	20231120	101127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	320	2	5.28	28405300160	4387976	97.69	6340	6660	6330	7870	4250	6060	6473.59	9.97	0	-32186	6686	6372	6016	5702	5346	6195	5525	185	1810	500	3630	10	1	36947060	2357	-12.11	14.98	12	11.88	-527.00	426.00	8520	20230926	-25.12	1706	20230710	273.97	8520	-25.12	20230926	1706	273.97	20230710	15200	-58.03	20230919	3575	78.46	20231020	0.04	N	376930	500	184 억		3683609	N	N	0	N	00	N
73	20231120	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	590	2	9.74	13769301010	2123233	47.27	6340	6660	6330	7870	4250	6060	6485.37	9.97	0	129670	6686	6372	6016	5702	5346	6195	5525	185	1810	500	3630	10	1	36947060	2457	-12.62	15.61	12	5.75	-527.00	426.00	8520	20230926	-21.95	1706	20230710	289.80	8520	-21.95	20230926	1706	289.80	20230710	15200	-56.25	20230919	3575	86.01	20231020	0.04	N	376930	500	184 억		3683609	N	N	0	N	00	N
74	20231117	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-280	5	-4.42	25513231430	4325370	115.99	6280	6330	5660	8240	4440	6340	5897.65	10.23	0	-94900	6726	6532	6386	6192	6046	6460	6120	185	1900	500	3800	10	1	36947060	2239	-11.50	14.23	12	11.71	-527.00	426.00	8520	20230926	-28.87	1706	20230710	255.22	8520	-28.87	20230926	1706	255.22	20230710	15200	-60.13	20230919	3575	69.51	20231020	0.02	N	376930	500	184 억		3780741	N	N	0	N	00	N
75	20231117	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-420	5	-6.62	24423280570	4144364	111.14	6280	6330	5660	8240	4440	6340	5892.99	10.23	0	-110863	6726	6532	6386	6192	6046	6460	6120	185	1900	500	3800	10	1	36947060	2187	-11.23	13.90	12	11.22	-527.00	426.00	8520	20230926	-30.52	1706	20230710	247.01	8520	-30.52	20230926	1706	247.01	20230710	15200	-61.05	20230919	3575	65.59	20231020	0.02	N	376930	500	184 억		3780741	N	N	0	N	00	N
76	20231117	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-450	5	-7.10	23191308130	3935593	105.54	6280	6330	5660	8240	4440	6340	5892.56	10.23	0	-124100	6726	6532	6386	6192	6046	6460	6120	185	1900	500	3800	10	1	36947060	2176	-11.18	13.83	12	10.65	-527.00	426.00	8520	20230926	-30.87	1706	20230710	245.25	8520	-30.87	20230926	1706	245.25	20230710	15200	-61.25	20230919	3575	64.76	20231020	0.02	N	376930	500	184 억		3780741	N	N	0	N	00	N
77	20231117	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	-380	5	-5.99	22328836060	3790041	101.64	6280	6330	5660	8240	4440	6340	5891.29	10.23	0	-120607	6726	6532	6386	6192	6046	6460	6120	185	1900	500	3800	10	1	36947060	2202	-11.31	13.99	12	10.26	-527.00	426.00	8520	20230926	-30.05	1706	20230710	249.36	8520	-30.05	20230926	1706	249.36	20230710	15200	-60.79	20230919	3575	66.71	20231020	0.02	N	376930	500	184 억		3780741	N	N	0	N	00	N
78	20231117	121204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-370	5	-5.84	21431918900	3638569	97.57	6280	6330	5660	8240	4440	6340	5890.04	10.23	0	-126582	6726	6532	6386	6192	6046	6460	6120	185	1900	500	3800	10	1	36947060	2206	-11.33	14.01	12	9.85	-527.00	426.00	8520	20230926	-29.93	1706	20230710	249.94	8520	-29.93	20230926	1706	249.94	20230710	15200	-60.72	20230919	3575	66.99	20231020	0.02	N	376930	500	184 억		3780741	N	N	0	N	00	N
79	20231117	111211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	-350	5	-5.52	20538144800	3488836	93.56	6280	6330	5660	8240	4440	6340	5886.64	10.23	0	-121789	6726	6532	6386	6192	6046	6460	6120	185	1900	500	3800	10	1	36947060	2213	-11.37	14.06	12	9.44	-527.00	426.00	8520	20230926	-29.69	1706	20230710	251.11	8520	-29.69	20230926	1706	251.11	20230710	15200	-60.59	20230919	3575	67.55	20231020	0.02	N	376930	500	184 억		3780741	N	N	0	N	00	N
80	20231117	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-440	5	-6.94	17109283740	2916257	78.20	6280	6330	5660	8240	4440	6340	5866.64	10.23	0	-117693	6726	6532	6386	6192	6046	6460	6120	185	1900	500	3800	10	1	36947060	2180	-11.20	13.85	12	7.89	-527.00	426.00	8520	20230926	-30.75	1706	20230710	245.84	8520	-30.75	20230926	1706	245.84	20230710	15200	-61.18	20230919	3575	65.03	20231020	0.02	N	376930	500	184 억		3780741	N	N	0	N	00	N
81	20231117	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-340	5	-5.36	5716275840	951345	25.51	6280	6330	5740	8240	4440	6340	6008.15	10.23	0	76590	6726	6532	6386	6192	6046	6460	6120	185	1900	500	3800	10	1	36947060	2217	-11.39	14.08	12	2.57	-527.00	426.00	8520	20230926	-29.58	1706	20230710	251.70	8520	-29.58	20230926	1706	251.70	20230710	15200	-60.53	20230919	3575	67.83	20231020	0.02	N	376930	500	184 억		3780741	N	N	0	N	00	N
82	20231116	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	10	2	0.16	23194597510	3630908	63.11	6430	6580	6240	8210	4430	6320	6388.11	10.29	0	-40386	6813	6566	6183	5936	5553	6690	6060	185	1890	500	3790	10	1	36947060	2339	-12.01	14.86	12	9.83	-527.00	426.00	8520	20230926	-25.70	1706	20230710	271.04	8520	-25.70	20230926	1706	271.04	20230710	15200	-58.36	20230919	3575	77.06	20231020	0.02	N	376930	500	184 억		3802088	N	N	0	N	00	N
83	20231116	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	20	2	0.32	21931288740	3431193	59.63	6430	6580	6240	8210	4430	6320	6391.75	10.29	0	-47244	6813	6566	6183	5936	5553	6690	6060	185	1890	500	3790	10	1	36947060	2342	-12.03	14.88	12	9.29	-527.00	426.00	8520	20230926	-25.59	1706	20230710	271.63	8520	-25.59	20230926	1706	271.63	20230710	15200	-58.29	20230919	3575	77.34	20231020	0.02	N	376930	500	184 억		3802088	N	N	0	N	00	N
84	20231116	141133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	20	2	0.32	19924811840	3115032	54.14	6430	6580	6240	8210	4430	6320	6396.36	10.29	0	-57732	6813	6566	6183	5936	5553	6690	6060	185	1890	500	3790	10	1	36947060	2342	-12.03	14.88	12	8.43	-527.00	426.00	8520	20230926	-25.59	1706	20230710	271.63	8520	-25.59	20230926	1706	271.63	20230710	15200	-58.29	20230919	3575	77.34	20231020	0.02	N	376930	500	184 억		3802088	N	N	0	N	00	N
85	20231116	131157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	50	2	0.79	14562425470	2281757	39.66	6430	6580	6240	8210	4430	6320	6382.13	10.29	0	-12533	6813	6566	6183	5936	5553	6690	6060	185	1890	500	3790	10	1	36947060	2354	-12.09	14.95	12	6.18	-527.00	426.00	8520	20230926	-25.23	1706	20230710	273.39	8520	-25.23	20230926	1706	273.39	20230710	15200	-58.09	20230919	3575	78.18	20231020	0.02	N	376930	500	184 억		3802088	N	N	0	N	00	N
86	20231116	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	80	2	1.27	12733666050	1995406	34.68	6430	6580	6240	8210	4430	6320	6381.51	10.29	0	-32357	6813	6566	6183	5936	5553	6690	6060	185	1890	500	3790	10	1	36947060	2365	-12.14	15.02	12	5.40	-527.00	426.00	8520	20230926	-24.88	1706	20230710	275.15	8520	-24.88	20230926	1706	275.15	20230710	15200	-57.89	20230919	3575	79.02	20231020	0.02	N	376930	500	184 억		3802088	N	N	0	N	00	N
87	20231116	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-40	5	-0.63	10688800850	1673413	29.08	6430	6580	6240	8210	4430	6320	6387.45	10.29	0	-72021	6813	6566	6183	5936	5553	6690	6060	185	1890	500	3790	10	1	36947060	2320	-11.92	14.74	12	4.53	-527.00	426.00	8520	20230926	-26.29	1706	20230710	268.11	8520	-26.29	20230926	1706	268.11	20230710	15200	-58.68	20230919	3575	75.66	20231020	0.02	N	376930	500	184 억		3802088	N	N	0	N	00	N
88	20231116	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	40	2	0.63	5220256030	811001	14.10	6430	6580	6280	8210	4430	6320	6436.90	10.29	0	-86740	6813	6566	6183	5936	5553	6690	6060	185	1890	500	3790	10	1	36947060	2350	-12.07	14.93	12	2.20	-527.00	426.00	8520	20230926	-25.35	1706	20230710	272.80	8520	-25.35	20230926	1706	272.80	20230710	15200	-58.16	20230919	3575	77.90	20231020	0.02	N	376930	500	184 억		3802088	N	N	0	N	00	N
89	20231116	091203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	0	3	0.00	0	0	0.00	0	0	0	8210	4430	6320	0.00	10.29	0	0	6813	6566	6183	5936	5553	6690	6060	185	1890	500	3790	10	1	36947060	2335	-11.99	14.84	12	0.00	-527.00	426.00	8520	20230926	-25.82	1706	20230710	270.46	8520	-25.82	20230926	1706	270.46	20230710	15200	-58.42	20230919	3575	76.78	20231020	0.02	N	376930	500	184 억		3802088	N	N	0	N	00	N
90	20231115	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	350	2	5.86	35089036760	5676264	102.24	5880	6430	5800	7760	4180	5970	6180.99	10.03	0	77515	6463	6216	5933	5686	5403	6340	5810	185	1790	500	3580	10	1	36947060	2335	-11.99	14.84	12	15.36	-527.00	426.00	8520	20230926	-25.82	1706	20230710	270.46	8520	-25.82	20230926	1706	270.46	20230710	15200	-58.42	20230919	3575	76.78	20231020	0.02	N	376930	500	184 억		3706883	N	N	0	N	00	N
91	20231115	151219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	360	2	6.03	33154993970	5369096	96.70	5880	6430	5800	7760	4180	5970	6175.15	10.03	0	61668	6463	6216	5933	5686	5403	6340	5810	185	1790	500	3580	10	1	36947060	2339	-12.01	14.86	12	14.53	-527.00	426.00	8520	20230926	-25.70	1706	20230710	271.04	8520	-25.70	20230926	1706	271.04	20230710	15200	-58.36	20230919	3575	77.06	20231020	0.02	N	376930	500	184 억		3706883	N	N	0	N	00	N
92	20231115	141215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	270	2	4.52	22120226520	3616756	65.14	5880	6370	5800	7760	4180	5970	6116.04	10.03	0	217329	6463	6216	5933	5686	5403	6340	5810	185	1790	500	3580	10	1	36947060	2305	-11.84	14.65	12	9.79	-527.00	426.00	8520	20230926	-26.76	1706	20230710	265.77	8520	-26.76	20230926	1706	265.77	20230710	15200	-58.95	20230919	3575	74.55	20231020	0.02	N	376930	500	184 억		3706883	N	N	0	N	00	N
93	20231115	131216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	140	2	2.35	11568493230	1934895	34.85	5880	6130	5800	7760	4180	5970	5978.87	10.03	0	105576	6463	6216	5933	5686	5403	6340	5810	185	1790	500	3580	10	1	36947060	2257	-11.59	14.34	12	5.24	-527.00	426.00	8520	20230926	-28.29	1706	20230710	258.15	8520	-28.29	20230926	1706	258.15	20230710	15200	-59.80	20230919	3575	70.91	20231020	0.02	N	376930	500	184 억		3706883	N	N	0	N	00	N
94	20231115	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	100	2	1.68	10102230330	1693604	30.50	5880	6090	5800	7760	4180	5970	5964.93	10.03	0	143850	6463	6216	5933	5686	5403	6340	5810	185	1790	500	3580	10	1	36947060	2243	-11.52	14.25	12	4.58	-527.00	426.00	8520	20230926	-28.76	1706	20230710	255.80	8520	-28.76	20230926	1706	255.80	20230710	15200	-60.07	20230919	3575	69.79	20231020	0.02	N	376930	500	184 억		3706883	N	N	0	N	00	N
95	20231115	111231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	10	2	0.17	8140840880	1368873	24.65	5880	6040	5800	7760	4180	5970	5947.11	10.03	0	133040	6463	6216	5933	5686	5403	6340	5810	185	1790	500	3580	10	1	36947060	2209	-11.35	14.04	12	3.70	-527.00	426.00	8520	20230926	-29.81	1706	20230710	250.53	8520	-29.81	20230926	1706	250.53	20230710	15200	-60.66	20230919	3575	67.27	20231020	0.02	N	376930	500	184 억		3706883	N	N	0	N	00	N
96	20231115	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	30	2	0.50	6460798730	1088293	19.60	5880	6040	5800	7760	4180	5970	5936.63	10.03	0	104765	6463	6216	5933	5686	5403	6340	5810	185	1790	500	3580	10	1	36947060	2217	-11.39	14.08	12	2.95	-527.00	426.00	8520	20230926	-29.58	1706	20230710	251.70	8520	-29.58	20230926	1706	251.70	20230710	15200	-60.53	20230919	3575	67.83	20231020	0.02	N	376930	500	184 억		3706883	N	N	0	N	00	N
97	20231115	091211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	0	3	0.00	2370685700	401301	7.23	5880	6020	5800	7760	4180	5970	5907.50	10.03	0	25038	6463	6216	5933	5686	5403	6340	5810	185	1790	500	3580	10	1	36947060	2206	-11.33	14.01	12	1.09	-527.00	426.00	8520	20230926	-29.93	1706	20230710	249.94	8520	-29.93	20230926	1706	249.94	20230710	15200	-60.72	20230919	3575	66.99	20231020	0.02	N	376930	500	184 억		3706883	N	N	0	N	00	N
98	20231114	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	120	2	2.05	32839739350	5523212	73.25	5750	6180	5650	7600	4100	5850	5945.85	10.33	0	-116080	6263	6056	5653	5446	5043	6160	5550	185	1750	500	3510	10	1	36947060	2206	-11.33	14.01	12	14.95	-527.00	426.00	8520	20230926	-29.93	1706	20230710	249.94	8520	-29.93	20230926	1706	249.94	20230710	15200	-60.72	20230919	3575	66.99	20231020	0.02	N	376930	500	184 억		3815473	N	N	0	N	00	N
99	20231114	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	90	2	1.54	32065761950	5393454	71.52	5750	6180	5650	7600	4100	5850	5945.44	10.33	0	-101355	6263	6056	5653	5446	5043	6160	5550	185	1750	500	3510	10	1	36947060	2195	-11.27	13.94	12	14.60	-527.00	426.00	8520	20230926	-30.28	1706	20230710	248.18	8520	-30.28	20230926	1706	248.18	20230710	15200	-60.92	20230919	3575	66.15	20231020	0.02	N	376930	500	184 억		3815473	N	N	0	N	00	N
100	20231114	141154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	150	2	2.56	29985389510	5044200	66.89	5750	6180	5650	7600	4100	5850	5944.67	10.33	0	-74320	6263	6056	5653	5446	5043	6160	5550	185	1750	500	3510	10	1	36947060	2217	-11.39	14.08	12	13.65	-527.00	426.00	8520	20230926	-29.58	1706	20230710	251.70	8520	-29.58	20230926	1706	251.70	20230710	15200	-60.53	20230919	3575	67.83	20231020	0.02	N	376930	500	184 억		3815473	N	N	0	N	00	N
101	20231114	131157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	140	2	2.39	26637803590	4488598	59.53	5750	6180	5650	7600	4100	5850	5934.69	10.33	0	-86790	6263	6056	5653	5446	5043	6160	5550	185	1750	500	3510	10	1	36947060	2213	-11.37	14.06	12	12.15	-527.00	426.00	8520	20230926	-29.69	1706	20230710	251.11	8520	-29.69	20230926	1706	251.11	20230710	15200	-60.59	20230919	3575	67.55	20231020	0.02	N	376930	500	184 억		3815473	N	N	0	N	00	N
102	20231114	121200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	80	2	1.37	23874934600	4027287	53.41	5750	6180	5650	7600	4100	5850	5928.44	10.33	0	-83940	6263	6056	5653	5446	5043	6160	5550	185	1750	500	3510	10	1	36947060	2191	-11.25	13.92	12	10.90	-527.00	426.00	8520	20230926	-30.40	1706	20230710	247.60	8520	-30.40	20230926	1706	247.60	20230710	15200	-60.99	20230919	3575	65.87	20231020	0.02	N	376930	500	184 억		3815473	N	N	0	N	00	N
103	20231114	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	140	2	2.39	22289209540	3759500	49.86	5750	6180	5650	7600	4100	5850	5928.93	10.33	0	-116304	6263	6056	5653	5446	5043	6160	5550	185	1750	500	3510	10	1	36947060	2213	-11.37	14.06	12	10.18	-527.00	426.00	8520	20230926	-29.69	1706	20230710	251.11	8520	-29.69	20230926	1706	251.11	20230710	15200	-60.59	20230919	3575	67.55	20231020	0.02	N	376930	500	184 억		3815473	N	N	0	N	00	N
104	20231114	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	50	2	0.85	19059312790	3212900	42.61	5750	6180	5650	7600	4100	5850	5932.31	10.33	0	-163188	6263	6056	5653	5446	5043	6160	5550	185	1750	500	3510	10	1	36947060	2180	-11.20	13.85	12	8.70	-527.00	426.00	8520	20230926	-30.75	1706	20230710	245.84	8520	-30.75	20230926	1706	245.84	20230710	15200	-61.18	20230919	3575	65.03	20231020	0.02	N	376930	500	184 억		3815473	N	N	0	N	00	N
105	20231114	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-40	5	-0.68	3529914820	614247	8.15	5750	5840	5650	7600	4100	5850	5745.46	10.33	0	1052	6263	6056	5653	5446	5043	6160	5550	185	1750	500	3510	10	1	36947060	2147	-11.02	13.64	12	1.66	-527.00	426.00	8520	20230926	-31.81	1706	20230710	240.56	8520	-31.81	20230926	1706	240.56	20230710	15200	-61.78	20230919	3575	62.52	20231020	0.02	N	376930	500	184 억		3815473	N	N	0	N	00	N
106	20231113	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	500	2	9.35	42437089830	7473668	277.91	5340	5860	5250	6950	3750	5350	5677.68	10.15	0	88455	5683	5516	5283	5116	4883	5600	5200	185	1600	500	3210	10	1	36947060	2161	-11.10	13.73	12	20.23	-527.00	426.00	8520	20230926	-31.34	1706	20230710	242.91	8520	-31.34	20230926	1706	242.91	20230710	15200	-61.51	20230919	3575	63.64	20231020	0.02	N	376930	500	184 억		3749883	N	N	0	N	00	N
107	20231113	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	330	2	6.17	40564395760	7150334	265.89	5340	5860	5250	6950	3750	5350	5673.47	10.15	0	102447	5683	5516	5283	5116	4883	5600	5200	185	1600	500	3210	10	1	36947060	2099	-10.78	13.33	12	19.35	-527.00	426.00	8520	20230926	-33.33	1706	20230710	232.94	8520	-33.33	20230926	1706	232.94	20230710	15200	-62.63	20230919	3575	58.88	20231020	0.02	N	376930	500	184 억		3749883	N	N	0	N	00	N
108	20231113	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	470	2	8.79	31491390560	5571110	207.16	5340	5850	5250	6950	3750	5350	5653.10	10.15	0	72926	5683	5516	5283	5116	4883	5600	5200	185	1600	500	3210	10	1	36947060	2150	-11.04	13.66	12	15.08	-527.00	426.00	8520	20230926	-31.69	1706	20230710	241.15	8520	-31.69	20230926	1706	241.15	20230710	15200	-61.71	20230919	3575	62.80	20231020	0.02	N	376930	500	184 억		3749883	N	N	0	N	00	N
109	20231113	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	360	2	6.73	25106386990	4464884	166.03	5340	5800	5250	6950	3750	5350	5623.61	10.15	0	31697	5683	5516	5283	5116	4883	5600	5200	185	1600	500	3210	10	1	36947060	2110	-10.83	13.40	12	12.08	-527.00	426.00	8520	20230926	-32.98	1706	20230710	234.70	8520	-32.98	20230926	1706	234.70	20230710	15200	-62.43	20230919	3575	59.72	20231020	0.02	N	376930	500	184 억		3749883	N	N	0	N	00	N
110	20231113	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	260	2	4.86	22995671620	4093407	152.21	5340	5800	5250	6950	3750	5350	5618.31	10.15	0	54162	5683	5516	5283	5116	4883	5600	5200	185	1600	500	3210	10	1	36947060	2073	-10.65	13.17	12	11.08	-527.00	426.00	8520	20230926	-34.15	1706	20230710	228.84	8520	-34.15	20230926	1706	228.84	20230710	15200	-63.09	20230919	3575	56.92	20231020	0.02	N	376930	500	184 억		3749883	N	N	0	N	00	N
111	20231113	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	300	2	5.61	20348701270	3623963	134.76	5340	5800	5250	6950	3750	5350	5615.68	10.15	0	-40694	5683	5516	5283	5116	4883	5600	5200	185	1600	500	3210	10	1	36947060	2088	-10.72	13.26	12	9.81	-527.00	426.00	8520	20230926	-33.69	1706	20230710	231.18	8520	-33.69	20230926	1706	231.18	20230710	15200	-62.83	20230919	3575	58.04	20231020	0.02	N	376930	500	184 억		3749883	N	N	0	N	00	N
112	20231113	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	350	2	6.54	16670294970	2978473	110.76	5340	5800	5250	6950	3750	5350	5597.66	10.15	0	-47245	5683	5516	5283	5116	4883	5600	5200	185	1600	500	3210	10	1	36947060	2106	-10.82	13.38	12	8.06	-527.00	426.00	8520	20230926	-33.10	1706	20230710	234.11	8520	-33.10	20230926	1706	234.11	20230710	15200	-62.50	20230919	3575	59.44	20231020	0.02	N	376930	500	184 억		3749883	N	N	0	N	00	N
113	20231113	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-70	5	-1.31	1500926900	282143	10.49	5340	5410	5250	6950	3750	5350	5318.77	10.15	0	-13395	5683	5516	5283	5116	4883	5600	5200	185	1600	500	3210	10	1	36947060	1951	-10.02	12.39	12	0.76	-527.00	426.00	8520	20230926	-38.03	1706	20230710	209.50	8520	-38.03	20230926	1706	209.50	20230710	15200	-65.26	20230919	3575	47.69	20231020	0.02	N	376930	500	184 억		3749883	N	N	0	N	00	N
114	20231110	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-20	5	-0.37	14063233730	2651847	67.58	5180	5450	5050	6980	3760	5370	5302.90	10.39	0	-103827	5750	5560	5360	5170	4970	5655	5265	185	1610	500	3220	10	1	36947060	1977	-10.15	12.56	12	7.18	-527.00	426.00	8520	20230926	-37.21	1706	20230710	213.60	8520	-37.21	20230926	1706	213.60	20230710	15200	-64.80	20230919	3575	49.65	20231020	0.04	N	376930	500	184 억		3839076	N	N	0	N	00	N
115	20231110	151153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	20	2	0.37	13216330370	2493848	63.56	5180	5450	5050	6980	3760	5370	5299.54	10.39	0	-101281	5750	5560	5360	5170	4970	5655	5265	185	1610	500	3220	10	1	36947060	1991	-10.23	12.65	12	6.75	-527.00	426.00	8520	20230926	-36.74	1706	20230710	215.94	8520	-36.74	20230926	1706	215.94	20230710	15200	-64.54	20230919	3575	50.77	20231020	0.04	N	376930	500	184 억		3839076	N	N	0	N	00	N
116	20231110	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	30	2	0.56	11582051690	2188551	55.77	5180	5450	5050	6980	3760	5370	5292.07	10.39	0	-99373	5750	5560	5360	5170	4970	5655	5265	185	1610	500	3220	10	1	36947060	1995	-10.25	12.68	12	5.92	-527.00	426.00	8520	20230926	-36.62	1706	20230710	216.53	8520	-36.62	20230926	1706	216.53	20230710	15200	-64.47	20230919	3575	51.05	20231020	0.04	N	376930	500	184 억		3839076	N	N	0	N	00	N
117	20231110	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	10	2	0.19	9038217980	1717102	43.76	5180	5400	5050	6980	3760	5370	5263.58	10.39	0	-54619	5750	5560	5360	5170	4970	5655	5265	185	1610	500	3220	10	1	36947060	1988	-10.21	12.63	12	4.65	-527.00	426.00	8520	20230926	-36.85	1706	20230710	215.36	8520	-36.85	20230926	1706	215.36	20230710	15200	-64.61	20230919	3575	50.49	20231020	0.04	N	376930	500	184 억		3839076	N	N	0	N	00	N
118	20231110	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	10	2	0.19	7675983650	1462043	37.26	5180	5400	5050	6980	3760	5370	5250.09	10.39	0	-83399	5750	5560	5360	5170	4970	5655	5265	185	1610	500	3220	10	1	36947060	1988	-10.21	12.63	12	3.96	-527.00	426.00	8520	20230926	-36.85	1706	20230710	215.36	8520	-36.85	20230926	1706	215.36	20230710	15200	-64.61	20230919	3575	50.49	20231020	0.04	N	376930	500	184 억		3839076	N	N	0	N	00	N
119	20231110	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-150	5	-2.79	5078902440	976749	24.89	5180	5340	5050	6980	3760	5370	5199.63	10.39	0	-19289	5750	5560	5360	5170	4970	5655	5265	185	1610	500	3220	10	1	36947060	1929	-9.91	12.25	12	2.64	-527.00	426.00	8520	20230926	-38.73	1706	20230710	205.98	8520	-38.73	20230926	1706	205.98	20230710	15200	-65.66	20230919	3575	46.01	20231020	0.04	N	376930	500	184 억		3839076	N	N	0	N	00	N
120	20231110	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-110	5	-2.05	3883019060	749283	19.10	5180	5270	5050	6980	3760	5370	5182.06	10.39	0	1509	5750	5560	5360	5170	4970	5655	5265	185	1610	500	3220	10	1	36947060	1943	-9.98	12.35	12	2.03	-527.00	426.00	8520	20230926	-38.26	1706	20230710	208.32	8520	-38.26	20230926	1706	208.32	20230710	15200	-65.39	20230919	3575	47.13	20231020	0.04	N	376930	500	184 억		3839076	N	N	0	N	00	N
121	20231110	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-140	5	-2.61	1674523450	324076	8.26	5180	5250	5050	6980	3760	5370	5166.44	10.39	0	18081	5750	5560	5360	5170	4970	5655	5265	185	1610	500	3220	10	1	36947060	1932	-9.92	12.28	12	0.88	-527.00	426.00	8520	20230926	-38.62	1706	20230710	206.57	8520	-38.62	20230926	1706	206.57	20230710	15200	-65.59	20230919	3575	46.29	20231020	0.04	N	376930	500	184 억		3839076	N	N	0	N	00	N
122	20231109	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	40	2	0.75	20924179720	3893979	33.07	5300	5550	5160	6920	3740	5330	5373.49	10.20	0	106276	5823	5576	5303	5056	4783	5700	5180	185	1590	500	3190	10	1	36947060	1984	-10.19	12.61	12	10.54	-527.00	426.00	8520	20230926	-36.97	1706	20230710	214.77	8520	-36.97	20230926	1706	214.77	20230710	15200	-64.67	20230919	3575	50.21	20231020	0.03	N	376930	500	184 억		3768663	N	N	0	N	00	N
123	20231109	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-130	5	-2.44	19895671420	3700244	31.42	5300	5550	5160	6920	3740	5330	5376.86	10.20	0	92676	5823	5576	5303	5056	4783	5700	5180	185	1590	500	3190	10	1	36947060	1921	-9.87	12.21	12	10.01	-527.00	426.00	8520	20230926	-38.97	1706	20230710	204.81	8520	-38.97	20230926	1706	204.81	20230710	15200	-65.79	20230919	3575	45.45	20231020	0.03	N	376930	500	184 억		3768663	N	N	0	N	00	N
124	20231109	141106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-20	5	-0.38	18003205200	3338619	28.35	5300	5550	5220	6920	3740	5330	5392.42	10.20	0	118273	5823	5576	5303	5056	4783	5700	5180	185	1590	500	3190	10	1	36947060	1962	-10.08	12.46	12	9.04	-527.00	426.00	8520	20230926	-37.68	1706	20230710	211.25	8520	-37.68	20230926	1706	211.25	20230710	15200	-65.07	20230919	3575	48.53	20231020	0.03	N	376930	500	184 억		3768663	N	N	0	N	00	N
125	20231109	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	40	2	0.75	15806497050	2923501	24.83	5300	5550	5230	6920	3740	5330	5406.71	10.20	0	64377	5823	5576	5303	5056	4783	5700	5180	185	1590	500	3190	10	1	36947060	1984	-10.19	12.61	12	7.91	-527.00	426.00	8520	20230926	-36.97	1706	20230710	214.77	8520	-36.97	20230926	1706	214.77	20230710	15200	-64.67	20230919	3575	50.21	20231020	0.03	N	376930	500	184 억		3768663	N	N	0	N	00	N
126	20231109	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	70	2	1.31	14917914980	2758169	23.42	5300	5550	5230	6920	3740	5330	5408.64	10.20	0	55709	5823	5576	5303	5056	4783	5700	5180	185	1590	500	3190	10	1	36947060	1995	-10.25	12.68	12	7.47	-527.00	426.00	8520	20230926	-36.62	1706	20230710	216.53	8520	-36.62	20230926	1706	216.53	20230710	15200	-64.47	20230919	3575	51.05	20231020	0.03	N	376930	500	184 억		3768663	N	N	0	N	00	N
127	20231109	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	80	2	1.50	13166240900	2435360	20.68	5300	5550	5230	6920	3740	5330	5406.29	10.20	0	35263	5823	5576	5303	5056	4783	5700	5180	185	1590	500	3190	10	1	36947060	1999	-10.27	12.70	12	6.59	-527.00	426.00	8520	20230926	-36.50	1706	20230710	217.12	8520	-36.50	20230926	1706	217.12	20230710	15200	-64.41	20230919	3575	51.33	20231020	0.03	N	376930	500	184 억		3768663	N	N	0	N	00	N
128	20231109	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	10	2	0.19	11174095680	2065283	17.54	5300	5550	5230	6920	3740	5330	5410.45	10.20	0	530	5823	5576	5303	5056	4783	5700	5180	185	1590	500	3190	10	1	36947060	1973	-10.13	12.54	12	5.59	-527.00	426.00	8520	20230926	-37.32	1706	20230710	213.01	8520	-37.32	20230926	1706	213.01	20230710	15200	-64.87	20230919	3575	49.37	20231020	0.03	N	376930	500	184 억		3768663	N	N	0	N	00	N
129	20231109	091112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	130	2	2.44	3081465930	573158	4.87	5300	5490	5230	6920	3740	5330	5376.32	10.20	0	-42317	5823	5576	5303	5056	4783	5700	5180	185	1590	500	3190	10	1	36947060	2017	-10.36	12.82	12	1.55	-527.00	426.00	8520	20230926	-35.92	1706	20230710	220.05	8520	-35.92	20230926	1706	220.05	20230710	15200	-64.08	20230919	3575	52.73	20231020	0.03	N	376930	500	184 억		3768663	N	N	0	N	00	N
130	20231108	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	170	2	3.29	61440035500	11625406	67.10	5060	5550	5030	6700	3620	5160	5285.10	10.30	0	-147802	5873	5516	4953	4596	4033	5695	4775	185	1540	500	3090	10	1	36947060	1969	-10.11	12.51	12	31.47	-527.00	426.00	8520	20230926	-37.44	1706	20230710	212.43	8520	-37.44	20230926	1706	212.43	20230710	15200	-64.93	20230919	3575	49.09	20231020	0.01	N	376930	500	184 억		3807095	N	N	0	N	00	N
131	20231108	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	100	2	1.94	59696479940	11296454	65.20	5060	5550	5030	6700	3620	5160	5284.74	10.30	0	-147940	5873	5516	4953	4596	4033	5695	4775	185	1540	500	3090	10	1	36947060	1943	-9.98	12.35	12	30.57	-527.00	426.00	8520	20230926	-38.26	1706	20230710	208.32	8520	-38.26	20230926	1706	208.32	20230710	15200	-65.39	20230919	3575	47.13	20231020	0.01	N	376930	500	184 억		3807095	N	N	0	N	00	N
132	20231108	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-20	5	-0.39	56056178670	10599224	61.18	5060	5550	5030	6700	3620	5160	5288.94	10.30	0	-163980	5873	5516	4953	4596	4033	5695	4775	185	1540	500	3090	10	1	36947060	1899	-9.75	12.07	12	28.69	-527.00	426.00	8520	20230926	-39.67	1706	20230710	201.29	8520	-39.67	20230926	1706	201.29	20230710	15200	-66.18	20230919	3575	43.78	20231020	0.01	N	376930	500	184 억		3807095	N	N	0	N	00	N
133	20231108	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	200	2	3.88	49820210110	9410706	54.32	5060	5550	5030	6700	3620	5160	5294.27	10.30	0	-224651	5873	5516	4953	4596	4033	5695	4775	185	1540	500	3090	10	1	36947060	1980	-10.17	12.58	12	25.47	-527.00	426.00	8520	20230926	-37.09	1706	20230710	214.19	8520	-37.09	20230926	1706	214.19	20230710	15200	-64.74	20230919	3575	49.93	20231020	0.01	N	376930	500	184 억		3807095	N	N	0	N	00	N
134	20231108	121055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	160	2	3.10	33387886460	6394754	36.91	5060	5410	5030	6700	3620	5160	5221.32	10.30	0	-65583	5873	5516	4953	4596	4033	5695	4775	185	1540	500	3090	10	1	36947060	1966	-10.09	12.49	12	17.31	-527.00	426.00	8520	20230926	-37.56	1706	20230710	211.84	8520	-37.56	20230926	1706	211.84	20230710	15200	-65.00	20230919	3575	48.81	20231020	0.01	N	376930	500	184 억		3807095	N	N	0	N	00	N
135	20231108	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	10	2	0.19	22995631270	4440966	25.63	5060	5330	5030	6700	3620	5160	5178.15	10.30	0	3760	5873	5516	4953	4596	4033	5695	4775	185	1540	500	3090	10	1	36947060	1910	-9.81	12.14	12	12.02	-527.00	426.00	8520	20230926	-39.32	1706	20230710	203.05	8520	-39.32	20230926	1706	203.05	20230710	15200	-65.99	20230919	3575	44.62	20231020	0.01	N	376930	500	184 억		3807095	N	N	0	N	00	N
136	20231108	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	90	2	1.74	18834797270	3634866	20.98	5060	5330	5030	6700	3620	5160	5181.82	10.30	0	43731	5873	5516	4953	4596	4033	5695	4775	185	1540	500	3090	10	1	36947060	1940	-9.96	12.32	12	9.84	-527.00	426.00	8520	20230926	-38.38	1706	20230710	207.74	8520	-38.38	20230926	1706	207.74	20230710	15200	-65.46	20230919	3575	46.85	20231020	0.01	N	376930	500	184 억		3807095	N	N	0	N	00	N
137	20231108	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	80	2	1.55	6532797700	1266257	7.31	5060	5270	5030	6700	3620	5160	5159.13	10.30	0	81639	5873	5516	4953	4596	4033	5695	4775	185	1540	500	3090	10	1	36947060	1936	-9.94	12.30	12	3.43	-527.00	426.00	8520	20230926	-38.50	1706	20230710	207.15	8520	-38.50	20230926	1706	207.15	20230710	15200	-65.53	20230919	3575	46.57	20231020	0.01	N	376930	500	184 억		3807095	N	N	0	N	00	N
138	20231107	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	770	2	17.54	84206485310	17052243	557.81	4445	5310	4390	5700	3075	4390	4937.80	10.99	0	-298385	4826	4607	4481	4262	4136	4545	4200	185	1310	500	2630	10	1	36947060	1906	-9.79	12.11	12	46.15	-527.00	426.00	8520	20230926	-39.44	1706	20230710	202.46	8520	-39.44	20230926	1706	202.46	20230710	15200	-66.05	20230919	3575	44.34	20231020	0.01	N	376930	500	184 억		4061467	N	N	0	N	00	N
139	20231107	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	570	2	12.98	80618555750	16345856	534.70	4445	5310	4390	5700	3075	4390	4932.26	10.99	0	-330490	4826	4607	4481	4262	4136	4545	4200	185	1310	500	2630	5	1	36947060	1833	-9.41	11.64	12	44.24	-527.00	426.00	8520	20230926	-41.78	1706	20230710	190.74	8520	-41.78	20230926	1706	190.74	20230710	15200	-67.37	20230919	3575	38.74	20231020	0.01	N	376930	500	184 억		4061467	N	N	0	N	00	N
140	20231107	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	650	2	14.81	70275357300	14250815	466.17	4445	5310	4390	5700	3075	4390	4931.56	10.99	0	-443977	4826	4607	4481	4262	4136	4545	4200	185	1310	500	2630	10	1	36947060	1862	-9.56	11.83	12	38.57	-527.00	426.00	8520	20230926	-40.85	1706	20230710	195.43	8520	-40.85	20230926	1706	195.43	20230710	15200	-66.84	20230919	3575	40.98	20231020	0.01	N	376930	500	184 억		4061467	N	N	0	N	00	N
141	20231107	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	550	2	12.53	24000661940	5172112	169.19	4445	4950	4390	5700	3075	4390	4640.71	10.99	0	-88186	4826	4607	4481	4262	4136	4545	4200	185	1310	500	2630	5	1	36947060	1825	-9.37	11.60	12	14.00	-527.00	426.00	8520	20230926	-42.02	1706	20230710	189.57	8520	-42.02	20230926	1706	189.57	20230710	15200	-67.50	20230919	3575	38.18	20231020	0.01	N	376930	500	184 억		4061467	N	N	0	N	00	N
142	20231107	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	5	2	0.11	11898044485	2625321	85.88	4445	4650	4390	5700	3075	4390	4532.38	10.99	0	-195618	4826	4607	4481	4262	4136	4545	4200	185	1310	500	2630	5	1	36947060	1624	-8.34	10.32	12	7.11	-527.00	426.00	8520	20230926	-48.42	1706	20230710	157.62	8520	-48.42	20230926	1706	157.62	20230710	15200	-71.09	20230919	3575	22.94	20231020	0.01	N	376930	500	184 억		4061467	N	N	0	N	00	N
143	20231107	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	70	2	1.59	10443437840	2298771	75.20	4445	4650	4410	5700	3075	4390	4543.48	10.99	0	-113955	4826	4607	4481	4262	4136	4545	4200	185	1310	500	2630	5	1	36947060	1648	-8.46	10.47	12	6.22	-527.00	426.00	8520	20230926	-47.65	1706	20230710	161.43	8520	-47.65	20230926	1706	161.43	20230710	15200	-70.66	20230919	3575	24.76	20231020	0.01	N	376930	500	184 억		4061467	N	N	0	N	00	N
144	20231107	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	115	2	2.62	8709399180	1913227	62.59	4445	4650	4410	5700	3075	4390	4552.75	10.99	0	-49907	4826	4607	4481	4262	4136	4545	4200	185	1310	500	2630	5	1	36947060	1664	-8.55	10.58	12	5.18	-527.00	426.00	8520	20230926	-47.12	1706	20230710	164.07	8520	-47.12	20230926	1706	164.07	20230710	15200	-70.36	20230919	3575	26.01	20231020	0.01	N	376930	500	184 억		4061467	N	N	0	N	00	N
145	20231107	091047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	90	2	2.05	2573294395	569459	18.63	4445	4590	4410	5700	3075	4390	4520.30	10.99	0	-35449	4826	4607	4481	4262	4136	4545	4200	185	1310	500	2630	5	1	36947060	1655	-8.50	10.52	12	1.54	-527.00	426.00	8520	20230926	-47.42	1706	20230710	162.60	8520	-47.42	20230926	1706	162.60	20230710	15200	-70.53	20230919	3575	25.31	20231020	0.01	N	376930	500	184 억		4061467	N	N	0	N	00	N
146	20231106	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	-200	5	-4.36	13493782480	3017361	125.01	4535	4700	4355	5960	3215	4590	4471.68	12.28	0	-491962	4843	4716	4463	4336	4083	4780	4400	185	1370	500	2750	5	1	36947060	1622	-8.33	10.31	12	8.17	-527.00	426.00	8520	20230926	-48.47	1706	20230710	157.33	8520	-48.47	20230926	1706	157.33	20230710	15200	-71.12	20230919	3575	22.80	20231020	0.01	N	376930	500	184 억		4537957	N	N	0	N	00	N
147	20231106	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	-210	5	-4.58	13059287935	2918220	120.90	4535	4700	4355	5960	3215	4590	4474.58	12.28	0	-468033	4843	4716	4463	4336	4083	4780	4400	185	1370	500	2750	5	1	36947060	1618	-8.31	10.28	12	7.90	-527.00	426.00	8520	20230926	-48.59	1706	20230710	156.74	8520	-48.59	20230926	1706	156.74	20230710	15200	-71.18	20230919	3575	22.52	20231020	0.01	N	376930	500	184 억		4537957	N	N	0	N	00	N
148	20231106	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-205	5	-4.47	11989783595	2674334	110.80	4535	4700	4355	5960	3215	4590	4482.76	12.28	0	-407547	4843	4716	4463	4336	4083	4780	4400	185	1370	500	2750	5	1	36947060	1620	-8.32	10.29	12	7.24	-527.00	426.00	8520	20230926	-48.53	1706	20230710	157.03	8520	-48.53	20230926	1706	157.03	20230710	15200	-71.15	20230919	3575	22.66	20231020	0.01	N	376930	500	184 억		4537957	N	N	0	N	00	N
149	20231106	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-175	5	-3.81	10617432210	2361712	97.84	4535	4700	4370	5960	3215	4590	4495.14	12.28	0	-347771	4843	4716	4463	4336	4083	4780	4400	185	1370	500	2750	5	1	36947060	1631	-8.38	10.36	12	6.39	-527.00	426.00	8520	20230926	-48.18	1706	20230710	158.79	8520	-48.18	20230926	1706	158.79	20230710	15200	-70.95	20230919	3575	23.50	20231020	0.01	N	376930	500	184 억		4537957	N	N	0	N	00	N
150	20231106	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-150	5	-3.27	9341812160	2074244	85.93	4535	4700	4370	5960	3215	4590	4503.18	12.28	0	-281977	4843	4716	4463	4336	4083	4780	4400	185	1370	500	2750	5	1	36947060	1640	-8.43	10.42	12	5.61	-527.00	426.00	8520	20230926	-47.89	1706	20230710	160.26	8520	-47.89	20230926	1706	160.26	20230710	15200	-70.79	20230919	3575	24.20	20231020	0.01	N	376930	500	184 억		4537957	N	N	0	N	00	N
151	20231106	111038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-125	5	-2.72	8055911985	1783681	73.90	4535	4700	4370	5960	3215	4590	4515.92	12.28	0	-254089	4843	4716	4463	4336	4083	4780	4400	185	1370	500	2750	5	1	36947060	1650	-8.47	10.48	12	4.83	-527.00	426.00	8520	20230926	-47.59	1706	20230710	161.72	8520	-47.59	20230926	1706	161.72	20230710	15200	-70.62	20230919	3575	24.90	20231020	0.01	N	376930	500	184 억		4537957	N	N	0	N	00	N
152	20231106	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-25	5	-0.54	6309349460	1395974	57.83	4535	4700	4370	5960	3215	4590	4519.02	12.28	0	-223046	4843	4716	4463	4336	4083	4780	4400	185	1370	500	2750	5	1	36947060	1687	-8.66	10.72	12	3.78	-527.00	426.00	8520	20230926	-46.42	1706	20230710	167.58	8520	-46.42	20230926	1706	167.58	20230710	15200	-69.97	20230919	3575	27.69	20231020	0.01	N	376930	500	184 억		4537957	N	N	0	N	00	N
153	20231106	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	-200	5	-4.36	2193458610	493192	20.43	4535	4535	4370	5960	3215	4590	4443.68	12.28	0	-149201	4843	4716	4463	4336	4083	4780	4400	185	1370	500	2750	5	1	36947060	1622	-8.33	10.31	12	1.33	-527.00	426.00	8520	20230926	-48.47	1706	20230710	157.33	8520	-48.47	20230926	1706	157.33	20230710	15200	-71.12	20230919	3575	22.80	20231020	0.01	N	376930	500	184 억		4537957	N	N	0	N	00	N
154	20231103	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	275	2	6.37	10290423310	2352830	80.73	4360	4590	4210	5600	3025	4315	4372.24	12.05	0	14837	4671	4492	4296	4117	3921	4582	4207	185	1285	500	2580	5	1	36947060	1696	-8.71	10.77	12	6.37	-527.00	426.00	8520	20230926	-46.13	1706	20230710	169.05	8520	-46.13	20230926	1706	169.05	20230710	15200	-69.80	20230919	3575	28.39	20231020	0.01	N	376930	500	184 억		4453259	N	N	0	N	00	N
155	20231103	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	110	2	2.55	8536424455	1963616	67.38	4360	4460	4210	5600	3025	4315	4347.30	12.05	0	5719	4671	4492	4296	4117	3921	4582	4207	185	1285	500	2580	5	1	36947060	1635	-8.40	10.39	12	5.31	-527.00	426.00	8520	20230926	-48.06	1706	20230710	159.38	8520	-48.06	20230926	1706	159.38	20230710	15200	-70.89	20230919	3575	23.78	20231020	0.01	N	376930	500	184 억		4453259	N	N	0	N	00	N
156	20231103	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	100	2	2.32	7326953820	1689342	57.97	4360	4460	4210	5600	3025	4315	4337.16	12.05	0	-16465	4671	4492	4296	4117	3921	4582	4207	185	1285	500	2580	5	1	36947060	1631	-8.38	10.36	12	4.57	-527.00	426.00	8520	20230926	-48.18	1706	20230710	158.79	8520	-48.18	20230926	1706	158.79	20230710	15200	-70.95	20230919	3575	23.50	20231020	0.01	N	376930	500	184 억		4453259	N	N	0	N	00	N
157	20231103	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	45	2	1.04	6646689830	1533919	52.63	4360	4460	4210	5600	3025	4315	4333.14	12.05	0	-66411	4671	4492	4296	4117	3921	4582	4207	185	1285	500	2580	5	1	36947060	1611	-8.27	10.23	12	4.15	-527.00	426.00	8520	20230926	-48.83	1706	20230710	155.57	8520	-48.83	20230926	1706	155.57	20230710	15200	-71.32	20230919	3575	21.96	20231020	0.01	N	376930	500	184 억		4453259	N	N	0	N	00	N
158	20231103	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	10	2	0.23	5659293090	1308087	44.88	4360	4460	4210	5600	3025	4315	4326.39	12.05	0	-117931	4671	4492	4296	4117	3921	4582	4207	185	1285	500	2580	5	1	36947060	1598	-8.21	10.15	12	3.54	-527.00	426.00	8520	20230926	-49.24	1706	20230710	153.52	8520	-49.24	20230926	1706	153.52	20230710	15200	-71.55	20230919	3575	20.98	20231020	0.01	N	376930	500	184 억		4453259	N	N	0	N	00	N
159	20231103	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-30	5	-0.70	4962101790	1147131	39.36	4360	4460	4210	5600	3025	4315	4325.66	12.05	0	-70242	4671	4492	4296	4117	3921	4582	4207	185	1285	500	2580	5	1	36947060	1583	-8.13	10.06	12	3.10	-527.00	426.00	8520	20230926	-49.71	1706	20230710	151.17	8520	-49.71	20230926	1706	151.17	20230710	15200	-71.81	20230919	3575	19.86	20231020	0.01	N	376930	500	184 억		4453259	N	N	0	N	00	N
160	20231103	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	105	2	2.43	3422651800	789937	27.11	4360	4460	4210	5600	3025	4315	4332.82	12.05	0	17537	4671	4492	4296	4117	3921	4582	4207	185	1285	500	2580	5	1	36947060	1633	-8.39	10.38	12	2.14	-527.00	426.00	8520	20230926	-48.12	1706	20230710	159.09	8520	-48.12	20230926	1706	159.09	20230710	15200	-70.92	20230919	3575	23.64	20231020	0.01	N	376930	500	184 억		4453259	N	N	0	N	00	N
161	20231103	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-15	5	-0.35	1034895110	239893	8.23	4360	4395	4210	5600	3025	4315	4313.99	12.05	0	-35560	4671	4492	4296	4117	3921	4582	4207	185	1285	500	2580	5	1	36947060	1589	-8.16	10.09	12	0.65	-527.00	426.00	8520	20230926	-49.53	1706	20230710	152.05	8520	-49.53	20230926	1706	152.05	20230710	15200	-71.71	20230919	3575	20.28	20231020	0.01	N	376930	500	184 억		4453259	N	N	0	N	00	N
162	20231102	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	140	2	3.35	12430089530	2879385	147.68	4200	4475	4100	5420	2925	4175	4317.23	11.54	0	173754	4408	4291	4188	4071	3968	4350	4130	185	1245	500	2500	5	1	36947060	1594	-8.19	10.13	12	7.79	-527.00	426.00	8520	20230926	-49.35	1706	20230710	152.93	8520	-49.35	20230926	1706	152.93	20230710	15200	-71.61	20230919	3575	20.70	20231020	0.01	N	376930	500	184 억		4262933	N	N	0	N	00	N
163	20231102	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	115	2	2.75	12148405595	2813990	144.33	4200	4475	4100	5420	2925	4175	4317.46	11.54	0	183441	4408	4291	4188	4071	3968	4350	4130	185	1245	500	2500	5	1	36947060	1585	-8.14	10.07	12	7.62	-527.00	426.00	8520	20230926	-49.65	1706	20230710	151.47	8520	-49.65	20230926	1706	151.47	20230710	15200	-71.78	20230919	3575	20.00	20231020	0.01	N	376930	500	184 억		4262933	N	N	0	N	00	N
164	20231102	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	135	2	3.23	11521591070	2668910	136.89	4200	4475	4100	5420	2925	4175	4317.30	11.54	0	197793	4408	4291	4188	4071	3968	4350	4130	185	1245	500	2500	5	1	36947060	1592	-8.18	10.12	12	7.22	-527.00	426.00	8520	20230926	-49.41	1706	20230710	152.64	8520	-49.41	20230926	1706	152.64	20230710	15200	-71.64	20230919	3575	20.56	20231020	0.01	N	376930	500	184 억		4262933	N	N	0	N	00	N
165	20231102	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	195	2	4.67	10358650430	2399118	123.05	4200	4475	4100	5420	2925	4175	4318.06	11.54	0	223591	4408	4291	4188	4071	3968	4350	4130	185	1245	500	2500	5	1	36947060	1615	-8.29	10.26	12	6.49	-527.00	426.00	8520	20230926	-48.71	1706	20230710	156.15	8520	-48.71	20230926	1706	156.15	20230710	15200	-71.25	20230919	3575	22.24	20231020	0.01	N	376930	500	184 억		4262933	N	N	0	N	00	N
166	20231102	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	170	2	4.07	8268475810	1924928	98.73	4200	4420	4100	5420	2925	4175	4295.86	11.54	0	240053	4408	4291	4188	4071	3968	4350	4130	185	1245	500	2500	5	1	36947060	1605	-8.24	10.20	12	5.21	-527.00	426.00	8520	20230926	-49.00	1706	20230710	154.69	8520	-49.00	20230926	1706	154.69	20230710	15200	-71.41	20230919	3575	21.54	20231020	0.01	N	376930	500	184 억		4262933	N	N	0	N	00	N
167	20231102	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	165	2	3.95	6040441065	1416035	72.63	4200	4370	4100	5420	2925	4175	4266.14	11.54	0	128055	4408	4291	4188	4071	3968	4350	4130	185	1245	500	2500	5	1	36947060	1604	-8.24	10.19	12	3.83	-527.00	426.00	8520	20230926	-49.06	1706	20230710	154.40	8520	-49.06	20230926	1706	154.40	20230710	15200	-71.45	20230919	3575	21.40	20231020	0.01	N	376930	500	184 억		4262933	N	N	0	N	00	N
168	20231102	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	60	2	1.44	3270894565	774468	39.72	4200	4295	4100	5420	2925	4175	4223.80	11.54	0	125909	4408	4291	4188	4071	3968	4350	4130	185	1245	500	2500	5	1	36947060	1565	-8.04	9.94	12	2.10	-527.00	426.00	8520	20230926	-50.29	1706	20230710	148.24	8520	-50.29	20230926	1706	148.24	20230710	15200	-72.14	20230919	3575	18.46	20231020	0.01	N	376930	500	184 억		4262933	N	N	0	N	00	N
169	20231102	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	20	2	0.48	1020401645	243801	12.50	4200	4285	4100	5420	2925	4175	4185.66	11.54	0	-10244	4408	4291	4188	4071	3968	4350	4130	185	1245	500	2500	5	1	36947060	1550	-7.96	9.85	12	0.66	-527.00	426.00	8520	20230926	-50.76	1706	20230710	145.90	8520	-50.76	20230926	1706	145.90	20230710	15200	-72.40	20230919	3575	17.34	20231020	0.01	N	376930	500	184 억		4262933	N	N	0	N	00	N
170	20231101	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	145	2	3.60	8122254580	1930856	150.27	4120	4305	4085	5230	2825	4030	4206.62	10.91	0	216479	4360	4195	4100	3935	3840	4147	3887	185	1200	500	2410	5	1	36947060	1543	-7.92	9.80	12	5.23	-527.00	426.00	8520	20230926	-51.00	1706	20230710	144.72	8520	-51.00	20230926	1706	144.72	20230710	15200	-72.53	20230919	3575	16.78	20231020	0.01	N	376930	500	184 억		4031779	N	N	0	N	00	N
171	20231101	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	110	2	2.73	7898460640	1876967	146.08	4120	4305	4085	5230	2825	4030	4208.10	10.91	0	208326	4360	4195	4100	3935	3840	4147	3887	185	1200	500	2410	5	1	36947060	1530	-7.86	9.72	12	5.08	-527.00	426.00	8520	20230926	-51.41	1706	20230710	142.67	8520	-51.41	20230926	1706	142.67	20230710	15200	-72.76	20230919	3575	15.80	20231020	0.01	N	376930	500	184 억		4031779	N	N	0	N	00	N
172	20231101	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	105	2	2.61	7473649860	1774526	138.10	4120	4305	4085	5230	2825	4030	4211.63	10.91	0	203399	4360	4195	4100	3935	3840	4147	3887	185	1200	500	2410	5	1	36947060	1528	-7.85	9.71	12	4.80	-527.00	426.00	8520	20230926	-51.47	1706	20230710	142.38	8520	-51.47	20230926	1706	142.38	20230710	15200	-72.80	20230919	3575	15.66	20231020	0.01	N	376930	500	184 억		4031779	N	N	0	N	00	N
173	20231101	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	100	2	2.48	7131926160	1692253	131.70	4120	4305	4085	5230	2825	4030	4214.46	10.91	0	206146	4360	4195	4100	3935	3840	4147	3887	185	1200	500	2410	5	1	36947060	1526	-7.84	9.69	12	4.58	-527.00	426.00	8520	20230926	-51.53	1706	20230710	142.09	8520	-51.53	20230926	1706	142.09	20230710	15200	-72.83	20230919	3575	15.52	20231020	0.01	N	376930	500	184 억		4031779	N	N	0	N	00	N
174	20231101	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	160	2	3.97	6183180730	1463409	113.89	4120	4305	4085	5230	2825	4030	4225.19	10.91	0	236354	4360	4195	4100	3935	3840	4147	3887	185	1200	500	2410	5	1	36947060	1548	-7.95	9.84	12	3.96	-527.00	426.00	8520	20230926	-50.82	1706	20230710	145.60	8520	-50.82	20230926	1706	145.60	20230710	15200	-72.43	20230919	3575	17.20	20231020	0.01	N	376930	500	184 억		4031779	N	N	0	N	00	N
175	20231101	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	160	2	3.97	5740859440	1357648	105.66	4120	4305	4085	5230	2825	4030	4228.53	10.91	0	271043	4360	4195	4100	3935	3840	4147	3887	185	1200	500	2410	5	1	36947060	1548	-7.95	9.84	12	3.67	-527.00	426.00	8520	20230926	-50.82	1706	20230710	145.60	8520	-50.82	20230926	1706	145.60	20230710	15200	-72.43	20230919	3575	17.20	20231020	0.01	N	376930	500	184 억		4031779	N	N	0	N	00	N
176	20231101	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	255	2	6.33	3588023905	849903	66.14	4120	4305	4085	5230	2825	4030	4221.69	10.91	0	296852	4360	4195	4100	3935	3840	4147	3887	185	1200	500	2410	5	1	36947060	1583	-8.13	10.06	12	2.30	-527.00	426.00	8520	20230926	-49.71	1706	20230710	151.17	8520	-49.71	20230926	1706	151.17	20230710	15200	-71.81	20230919	3575	19.86	20231020	0.01	N	376930	500	184 억		4031779	N	N	0	N	00	N
177	20231101	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	65	2	1.61	375520050	91263	7.10	4120	4140	4090	5230	2825	4030	4114.70	10.91	0	-6475	4360	4195	4100	3935	3840	4147	3887	185	1200	500	2410	5	1	36947060	1513	-7.77	9.61	12	0.25	-527.00	426.00	8520	20230926	-51.94	1706	20230710	140.04	8520	-51.94	20230926	1706	140.04	20230710	15200	-73.06	20230919	3575	14.55	20231020	0.01	N	376930	500	184 억		4031779	N	N	0	N	00	N