KissMeData/179290/price/prices-20241101.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	20241129	160956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8000	150	2	1.91	1544542620	194689	87.39	7850	8000	7700	10200	5500	7850	7933.37	6.24	0	-70168	8343	8096	7773	7526	7203	8220	7650	164	2350	500	5490	10	1	32365678	2589	20.10	2.78	12	0.60	398.00	2879.00	9270	20240514	-13.70	5290	20240805	51.23	9270	-13.70	20240514	5290	51.23	20240805	9270	-13.70	20240514	5290	51.23	20240805	2.15	N	179290	500	163 억		2019226	N	N	0	N	00	N
3	20241129	151013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7940	90	2	1.15	1247867380	157549	70.72	7850	8000	7700	10200	5500	7850	7920.50	6.24	0	-45596	8343	8096	7773	7526	7203	8220	7650	164	2350	500	5490	10	1	32365678	2570	19.95	2.76	12	0.49	398.00	2879.00	9270	20240514	-14.35	5290	20240805	50.09	9270	-14.35	20240514	5290	50.09	20240805	9270	-14.35	20240514	5290	50.09	20240805	2.15	N	179290	500	163 억		2019226	N	N	0	N	00	N
4	20241129	141016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7950	100	2	1.27	1095570020	138337	62.10	7850	8000	7700	10200	5500	7850	7919.57	6.24	0	-37284	8343	8096	7773	7526	7203	8220	7650	164	2350	500	5490	10	1	32365678	2573	19.97	2.76	12	0.43	398.00	2879.00	9270	20240514	-14.24	5290	20240805	50.28	9270	-14.24	20240514	5290	50.28	20240805	9270	-14.24	20240514	5290	50.28	20240805	2.15	N	179290	500	163 억		2019226	N	N	0	N	00	N
5	20241129	131012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7920	70	2	0.89	775960200	98293	44.12	7850	8000	7700	10200	5500	7850	7894.36	6.24	0	-27489	8343	8096	7773	7526	7203	8220	7650	164	2350	500	5490	10	1	32365678	2563	19.90	2.75	12	0.30	398.00	2879.00	9270	20240514	-14.56	5290	20240805	49.72	9270	-14.56	20240514	5290	49.72	20240805	9270	-14.56	20240514	5290	49.72	20240805	2.15	N	179290	500	163 억		2019226	N	N	0	N	00	N
6	20241129	121014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7870	20	2	0.25	599826550	75895	34.07	7850	8000	7700	10200	5500	7850	7903.37	6.24	0	-22348	8343	8096	7773	7526	7203	8220	7650	164	2350	500	5490	10	1	32365678	2547	19.77	2.73	12	0.23	398.00	2879.00	9270	20240514	-15.10	5290	20240805	48.77	9270	-15.10	20240514	5290	48.77	20240805	9270	-15.10	20240514	5290	48.77	20240805	2.15	N	179290	500	163 억		2019226	N	N	0	N	00	N
7	20241129	111016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7860	10	2	0.13	554916520	70186	31.50	7850	8000	7700	10200	5500	7850	7906.37	6.24	0	-19430	8343	8096	7773	7526	7203	8220	7650	164	2350	500	5490	10	1	32365678	2544	19.75	2.73	12	0.22	398.00	2879.00	9270	20240514	-15.21	5290	20240805	48.58	9270	-15.21	20240514	5290	48.58	20240805	9270	-15.21	20240514	5290	48.58	20240805	2.15	N	179290	500	163 억		2019226	N	N	0	N	00	N
8	20241129	101010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7880	30	2	0.38	455980500	57593	25.85	7850	8000	7700	10200	5500	7850	7917.29	6.24	0	-17494	8343	8096	7773	7526	7203	8220	7650	164	2350	500	5490	10	1	32365678	2550	19.80	2.74	12	0.18	398.00	2879.00	9270	20240514	-14.99	5290	20240805	48.96	9270	-14.99	20240514	5290	48.96	20240805	9270	-14.99	20240514	5290	48.96	20240805	2.15	N	179290	500	163 억		2019226	N	N	0	N	00	N
9	20241129	091013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	-80	5	-1.02	37737590	4835	2.17	7850	7880	7770	10200	5500	7850	7805.09	6.24	0	-1589	8343	8096	7773	7526	7203	8220	7650	164	2350	500	5490	10	1	32365678	2515	19.52	2.70	12	0.01	398.00	2879.00	9270	20240514	-16.18	5290	20240805	46.88	9270	-16.18	20240514	5290	46.88	20240805	9270	-16.18	20240514	5290	46.88	20240805	2.15	N	179290	500	163 억		2019226	N	N	0	N	00	N
10	20241128	161000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7850	300	2	3.97	1727972030	220359	231.14	7510	8020	7450	9810	5290	7550	7841.62	6.35	0	-37513	7896	7722	7606	7432	7316	7665	7375	164	2260	500	5280	10	1	32365678	2541	19.72	2.73	12	0.68	398.00	2879.00	9270	20240514	-15.32	5290	20240805	48.39	9270	-15.32	20240514	5290	48.39	20240805	9270	-15.32	20240514	5290	48.39	20240805	2.18	N	179290	500	163 억		2056801	N	N	1	N	00	N
11	20241128	151018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7860	310	2	4.11	1667079400	212620	223.02	7510	8020	7450	9810	5290	7550	7840.66	6.35	0	-34856	7896	7722	7606	7432	7316	7665	7375	164	2260	500	5280	10	1	32365678	2544	19.75	2.73	12	0.66	398.00	2879.00	9270	20240514	-15.21	5290	20240805	48.58	9270	-15.21	20240514	5290	48.58	20240805	9270	-15.21	20240514	5290	48.58	20240805	2.18	N	179290	500	163 억		2056801	N	N	1	N	00	N
12	20241128	141015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7810	260	2	3.44	1185159580	151382	158.79	7510	8020	7450	9810	5290	7550	7828.94	6.35	0	-31742	7896	7722	7606	7432	7316	7665	7375	164	2260	500	5280	10	1	32365678	2528	19.62	2.71	12	0.47	398.00	2879.00	9270	20240514	-15.75	5290	20240805	47.64	9270	-15.75	20240514	5290	47.64	20240805	9270	-15.75	20240514	5290	47.64	20240805	2.18	N	179290	500	163 억		2056801	N	N	1	N	00	N
13	20241128	131013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7510	-40	5	-0.53	191627240	25488	26.73	7510	7600	7450	9810	5290	7550	7518.32	6.35	0	-8110	7896	7722	7606	7432	7316	7665	7375	164	2260	500	5280	10	1	32365678	2431	18.87	2.61	12	0.08	398.00	2879.00	9270	20240514	-18.99	5290	20240805	41.97	9270	-18.99	20240514	5290	41.97	20240805	9270	-18.99	20240514	5290	41.97	20240805	2.18	N	179290	500	163 억		2056801	N	N	1	N	00	N
14	20241128	121017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7550	0	3	0.00	150684930	20035	21.02	7510	7600	7450	9810	5290	7550	7521.08	6.35	0	-7777	7896	7722	7606	7432	7316	7665	7375	164	2260	500	5280	10	1	32365678	2444	18.97	2.62	12	0.06	398.00	2879.00	9270	20240514	-18.55	5290	20240805	42.72	9270	-18.55	20240514	5290	42.72	20240805	9270	-18.55	20240514	5290	42.72	20240805	2.18	N	179290	500	163 억		2056801	N	N	1	N	00	N
15	20241128	111020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	40	2	0.53	117672750	15652	16.42	7510	7600	7450	9810	5290	7550	7518.05	6.35	0	-4561	7896	7722	7606	7432	7316	7665	7375	164	2260	500	5280	10	1	32365678	2457	19.07	2.64	12	0.05	398.00	2879.00	9270	20240514	-18.12	5290	20240805	43.48	9270	-18.12	20240514	5290	43.48	20240805	9270	-18.12	20240514	5290	43.48	20240805	2.18	N	179290	500	163 억		2056801	N	N	1	N	00	N
16	20241128	101016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-50	5	-0.66	66904420	8926	9.36	7510	7600	7450	9810	5290	7550	7495.42	6.35	0	-1582	7896	7722	7606	7432	7316	7665	7375	164	2260	500	5280	10	1	32365678	2427	18.84	2.61	12	0.03	398.00	2879.00	9270	20240514	-19.09	5290	20240805	41.78	9270	-19.09	20240514	5290	41.78	20240805	9270	-19.09	20240514	5290	41.78	20240805	2.18	N	179290	500	163 억		2056801	N	N	1	N	00	N
17	20241128	091012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-50	5	-0.66	21170250	2817	2.95	7510	7550	7450	9810	5290	7550	7515.10	6.35	0	-1270	7896	7722	7606	7432	7316	7665	7375	164	2260	500	5280	10	1	32365678	2427	18.84	2.61	12	0.01	398.00	2879.00	9270	20240514	-19.09	5290	20240805	41.78	9270	-19.09	20240514	5290	41.78	20240805	9270	-19.09	20240514	5290	41.78	20240805	2.18	N	179290	500	163 억		2056801	N	N	1	N	00	N
18	20241127	160950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7550	-190	5	-2.45	710436750	93606	117.99	7780	7780	7490	10060	5420	7740	7589.78	6.43	0	-21994	7900	7820	7670	7590	7440	7860	7630	164	2320	500	5410	10	1	32365678	2444	18.97	2.62	12	0.29	398.00	2879.00	9270	20240514	-18.55	5290	20240805	42.72	9270	-18.55	20240514	5290	42.72	20240805	9270	-18.55	20240514	5290	42.72	20240805	2.21	N	179290	500	163 억		2080323	N	N	1	N	00	N
19	20241127	151009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7530	-210	5	-2.71	596824630	78501	98.95	7780	7780	7510	10060	5420	7740	7602.76	6.43	0	-19892	7900	7820	7670	7590	7440	7860	7630	164	2320	500	5410	10	1	32365678	2437	18.92	2.62	12	0.24	398.00	2879.00	9270	20240514	-18.77	5290	20240805	42.34	9270	-18.77	20240514	5290	42.34	20240805	9270	-18.77	20240514	5290	42.34	20240805	2.21	N	179290	500	163 억		2080323	N	N	14	N	00	N
20	20241127	141005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	-170	5	-2.20	524127630	68856	86.79	7780	7780	7530	10060	5420	7740	7611.94	6.43	0	-18424	7900	7820	7670	7590	7440	7860	7630	164	2320	500	5410	10	1	32365678	2450	19.02	2.63	12	0.21	398.00	2879.00	9270	20240514	-18.34	5290	20240805	43.10	9270	-18.34	20240514	5290	43.10	20240805	9270	-18.34	20240514	5290	43.10	20240805	2.21	N	179290	500	163 억		2080323	N	N	14	N	00	N
21	20241127	131001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	-180	5	-2.33	460182260	60396	76.13	7780	7780	7530	10060	5420	7740	7619.42	6.43	0	-14889	7900	7820	7670	7590	7440	7860	7630	164	2320	500	5410	10	1	32365678	2447	18.99	2.63	12	0.19	398.00	2879.00	9270	20240514	-18.45	5290	20240805	42.91	9270	-18.45	20240514	5290	42.91	20240805	9270	-18.45	20240514	5290	42.91	20240805	2.21	N	179290	500	163 억		2080323	N	N	14	N	00	N
22	20241127	121010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	-170	5	-2.20	351146190	46003	57.99	7780	7780	7530	10060	5420	7740	7633.12	6.43	0	-14117	7900	7820	7670	7590	7440	7860	7630	164	2320	500	5410	10	1	32365678	2450	19.02	2.63	12	0.14	398.00	2879.00	9270	20240514	-18.34	5290	20240805	43.10	9270	-18.34	20240514	5290	43.10	20240805	9270	-18.34	20240514	5290	43.10	20240805	2.21	N	179290	500	163 억		2080323	N	N	14	N	00	N
23	20241127	111006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	-170	5	-2.20	297136070	38890	49.02	7780	7780	7530	10060	5420	7740	7640.42	6.43	0	-13852	7900	7820	7670	7590	7440	7860	7630	164	2320	500	5410	10	1	32365678	2450	19.02	2.63	12	0.12	398.00	2879.00	9270	20240514	-18.34	5290	20240805	43.10	9270	-18.34	20240514	5290	43.10	20240805	9270	-18.34	20240514	5290	43.10	20240805	2.21	N	179290	500	163 억		2080323	N	N	14	N	00	N
24	20241127	101007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7670	-70	5	-0.90	177180520	23092	29.11	7780	7780	7600	10060	5420	7740	7672.81	6.43	0	-13511	7900	7820	7670	7590	7440	7860	7630	164	2320	500	5410	10	1	32365678	2482	19.27	2.66	12	0.07	398.00	2879.00	9270	20240514	-17.26	5290	20240805	44.99	9270	-17.26	20240514	5290	44.99	20240805	9270	-17.26	20240514	5290	44.99	20240805	2.21	N	179290	500	163 억		2080323	N	N	14	N	00	N
25	20241127	091006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	-20	5	-0.26	31744990	4103	5.17	7780	7780	7680	10060	5420	7740	7737.02	6.43	0	-2031	7900	7820	7670	7590	7440	7860	7630	164	2320	500	5410	10	1	32365678	2499	19.40	2.68	12	0.01	398.00	2879.00	9270	20240514	-16.72	5290	20240805	45.94	9270	-16.72	20240514	5290	45.94	20240805	9270	-16.72	20240514	5290	45.94	20240805	2.21	N	179290	500	163 억		2080323	N	N	14	N	00	N
26	20241126	160952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7740	150	2	1.98	605753770	78840	94.58	7540	7750	7520	9860	5320	7590	7683.33	6.51	0	-25236	7776	7682	7526	7432	7276	7730	7480	164	2270	500	5310	10	1	32365678	2505	19.45	2.69	12	0.24	398.00	2879.00	9270	20240514	-16.50	5290	20240805	46.31	9270	-16.50	20240514	5290	46.31	20240805	9270	-16.50	20240514	5290	46.31	20240805	2.22	N	179290	500	163 억		2105692	N	N	14	N	00	N
27	20241126	151001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	130	2	1.71	539761060	70307	84.34	7540	7750	7520	9860	5320	7590	7677.20	6.51	0	-22120	7776	7682	7526	7432	7276	7730	7480	164	2270	500	5310	10	1	32365678	2499	19.40	2.68	12	0.22	398.00	2879.00	9270	20240514	-16.72	5290	20240805	45.94	9270	-16.72	20240514	5290	45.94	20240805	9270	-16.72	20240514	5290	45.94	20240805	2.22	N	179290	500	163 억		2105692	N	N	9	N	00	N
28	20241126	141001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	110	2	1.45	497003460	64761	77.69	7540	7750	7520	9860	5320	7590	7674.43	6.51	0	-20591	7776	7682	7526	7432	7276	7730	7480	164	2270	500	5310	10	1	32365678	2492	19.35	2.67	12	0.20	398.00	2879.00	9270	20240514	-16.94	5290	20240805	45.56	9270	-16.94	20240514	5290	45.56	20240805	9270	-16.94	20240514	5290	45.56	20240805	2.22	N	179290	500	163 억		2105692	N	N	9	N	00	N
29	20241126	130958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	130	2	1.71	348665500	45543	54.64	7540	7730	7520	9860	5320	7590	7655.74	6.51	0	-14464	7776	7682	7526	7432	7276	7730	7480	164	2270	500	5310	10	1	32365678	2499	19.40	2.68	12	0.14	398.00	2879.00	9270	20240514	-16.72	5290	20240805	45.94	9270	-16.72	20240514	5290	45.94	20240805	9270	-16.72	20240514	5290	45.94	20240805	2.22	N	179290	500	163 억		2105692	N	N	9	N	00	N
30	20241126	121003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	120	2	1.58	275162530	36006	43.19	7540	7730	7520	9860	5320	7590	7642.13	6.51	0	-10125	7776	7682	7526	7432	7276	7730	7480	164	2270	500	5310	10	1	32365678	2495	19.37	2.68	12	0.11	398.00	2879.00	9270	20240514	-16.83	5290	20240805	45.75	9270	-16.83	20240514	5290	45.75	20240805	9270	-16.83	20240514	5290	45.75	20240805	2.22	N	179290	500	163 억		2105692	N	N	9	N	00	N
31	20241126	111008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7630	40	2	0.53	149889540	19715	23.65	7540	7660	7520	9860	5320	7590	7602.82	6.51	0	-8750	7776	7682	7526	7432	7276	7730	7480	164	2270	500	5310	10	1	32365678	2470	19.17	2.65	12	0.06	398.00	2879.00	9270	20240514	-17.69	5290	20240805	44.23	9270	-17.69	20240514	5290	44.23	20240805	9270	-17.69	20240514	5290	44.23	20240805	2.22	N	179290	500	163 억		2105692	N	N	9	N	00	N
32	20241126	101013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	20	2	0.26	122255430	16084	19.30	7540	7660	7520	9860	5320	7590	7601.06	6.51	0	-8047	7776	7682	7526	7432	7276	7730	7480	164	2270	500	5310	10	1	32365678	2463	19.12	2.64	12	0.05	398.00	2879.00	9270	20240514	-17.91	5290	20240805	43.86	9270	-17.91	20240514	5290	43.86	20240805	9270	-17.91	20240514	5290	43.86	20240805	2.22	N	179290	500	163 억		2105692	N	N	9	N	00	N
33	20241126	091004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	0	3	0.00	42973120	5681	6.82	7540	7660	7520	9860	5320	7590	7564.36	6.51	0	-3757	7776	7682	7526	7432	7276	7730	7480	164	2270	500	5310	10	1	32365678	2457	19.07	2.64	12	0.02	398.00	2879.00	9270	20240514	-18.12	5290	20240805	43.48	9270	-18.12	20240514	5290	43.48	20240805	9270	-18.12	20240514	5290	43.48	20240805	2.22	N	179290	500	163 억		2105692	N	N	9	N	00	N
34	20241125	160939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	200	2	2.71	623988440	83116	86.00	7420	7620	7370	9600	5180	7390	7506.06	6.50	0	1269	7676	7532	7456	7312	7236	7495	7275	164	2210	500	5170	10	1	32365678	2457	19.07	2.64	12	0.26	398.00	2879.00	9270	20240514	-18.12	5290	20240805	43.48	9270	-18.12	20240514	5290	43.48	20240805	9270	-18.12	20240514	5290	43.48	20240805	2.23	N	179290	500	163 억		2104419	N	N	9	N	00	N
35	20241125	150958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	180	2	2.44	590147300	78656	81.39	7420	7620	7370	9600	5180	7390	7502.89	6.50	0	2499	7676	7532	7456	7312	7236	7495	7275	164	2210	500	5170	10	1	32365678	2450	19.02	2.63	12	0.24	398.00	2879.00	9270	20240514	-18.34	5290	20240805	43.10	9270	-18.34	20240514	5290	43.10	20240805	9270	-18.34	20240514	5290	43.10	20240805	2.23	N	179290	500	163 억		2104419	N	N	4	N	00	N
36	20241125	140955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	200	2	2.71	501751230	66967	69.29	7420	7620	7370	9600	5180	7390	7492.51	6.50	0	1942	7676	7532	7456	7312	7236	7495	7275	164	2210	500	5170	10	1	32365678	2457	19.07	2.64	12	0.21	398.00	2879.00	9270	20240514	-18.12	5290	20240805	43.48	9270	-18.12	20240514	5290	43.48	20240805	9270	-18.12	20240514	5290	43.48	20240805	2.23	N	179290	500	163 억		2104419	N	N	4	N	00	N
37	20241125	130949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7530	140	2	1.89	405683960	54283	56.17	7420	7550	7370	9600	5180	7390	7473.50	6.50	0	6276	7676	7532	7456	7312	7236	7495	7275	164	2210	500	5170	10	1	32365678	2437	18.92	2.62	12	0.17	398.00	2879.00	9270	20240514	-18.77	5290	20240805	42.34	9270	-18.77	20240514	5290	42.34	20240805	9270	-18.77	20240514	5290	42.34	20240805	2.23	N	179290	500	163 억		2104419	N	N	4	N	00	N
38	20241125	120959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7530	140	2	1.89	357240470	47853	49.51	7420	7550	7370	9600	5180	7390	7465.37	6.50	0	9217	7676	7532	7456	7312	7236	7495	7275	164	2210	500	5170	10	1	32365678	2437	18.92	2.62	12	0.15	398.00	2879.00	9270	20240514	-18.77	5290	20240805	42.34	9270	-18.77	20240514	5290	42.34	20240805	9270	-18.77	20240514	5290	42.34	20240805	2.23	N	179290	500	163 억		2104419	N	N	4	N	00	N
39	20241125	110953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7510	120	2	1.62	274007210	36799	38.08	7420	7540	7370	9600	5180	7390	7446.05	6.50	0	9823	7676	7532	7456	7312	7236	7495	7275	164	2210	500	5170	10	1	32365678	2431	18.87	2.61	12	0.11	398.00	2879.00	9270	20240514	-18.99	5290	20240805	41.97	9270	-18.99	20240514	5290	41.97	20240805	9270	-18.99	20240514	5290	41.97	20240805	2.23	N	179290	500	163 억		2104419	N	N	4	N	00	N
40	20241125	100942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7460	70	2	0.95	184023400	24786	25.65	7420	7500	7370	9600	5180	7390	7424.49	6.50	0	2218	7676	7532	7456	7312	7236	7495	7275	164	2210	500	5170	10	1	32365678	2414	18.74	2.59	12	0.08	398.00	2879.00	9270	20240514	-19.53	5290	20240805	41.02	9270	-19.53	20240514	5290	41.02	20240805	9270	-19.53	20240514	5290	41.02	20240805	2.23	N	179290	500	163 억		2104419	N	N	4	N	00	N
41	20241125	090942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7490	100	2	1.35	39143690	5246	5.43	7420	7490	7420	9600	5180	7390	7461.63	6.50	0	965	7676	7532	7456	7312	7236	7495	7275	164	2210	500	5170	10	1	32365678	2424	18.82	2.60	12	0.02	398.00	2879.00	9270	20240514	-19.20	5290	20240805	41.59	9270	-19.20	20240514	5290	41.59	20240805	9270	-19.20	20240514	5290	41.59	20240805	2.23	N	179290	500	163 억		2104419	N	N	4	N	00	N
42	20241122	160849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7390	-120	5	-1.60	704291420	94494	95.20	7500	7600	7380	9760	5260	7510	7454.05	6.57	0	-20087	7703	7606	7503	7406	7303	7555	7355	164	2250	500	5250	10	1	32365678	2392	18.57	2.57	12	0.29	398.00	2879.00	9270	20240514	-20.28	5290	20240805	39.70	9270	-20.28	20240514	5290	39.70	20240805	9270	-20.28	20240514	5290	39.70	20240805	2.34	N	179290	500	163 억		2125305	N	N	4	N	00	N
43	20241122	150903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	-60	5	-0.80	573960910	76960	77.53	7500	7600	7380	9760	5260	7510	7457.78	6.57	0	-15704	7703	7606	7503	7406	7303	7555	7355	164	2250	500	5250	10	1	32365678	2411	18.72	2.59	12	0.24	398.00	2879.00	9270	20240514	-19.63	5290	20240805	40.83	9270	-19.63	20240514	5290	40.83	20240805	9270	-19.63	20240514	5290	40.83	20240805	2.34	N	179290	500	163 억		2125305	N	N	3	N	00	N
44	20241122	140904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	-60	5	-0.80	453956850	60807	61.26	7500	7600	7400	9760	5260	7510	7465.39	6.57	0	-11409	7703	7606	7503	7406	7303	7555	7355	164	2250	500	5250	10	1	32365678	2411	18.72	2.59	12	0.19	398.00	2879.00	9270	20240514	-19.63	5290	20240805	40.83	9270	-19.63	20240514	5290	40.83	20240805	9270	-19.63	20240514	5290	40.83	20240805	2.34	N	179290	500	163 억		2125305	N	N	3	N	00	N
45	20241122	130858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7460	-50	5	-0.67	334336760	44735	45.07	7500	7600	7400	9760	5260	7510	7473.55	6.57	0	-11783	7703	7606	7503	7406	7303	7555	7355	164	2250	500	5250	10	1	32365678	2414	18.74	2.59	12	0.14	398.00	2879.00	9270	20240514	-19.53	5290	20240805	41.02	9270	-19.53	20240514	5290	41.02	20240805	9270	-19.53	20240514	5290	41.02	20240805	2.34	N	179290	500	163 억		2125305	N	N	3	N	00	N
46	20241122	120905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7490	-20	5	-0.27	286449000	38311	38.60	7500	7600	7400	9760	5260	7510	7476.77	6.57	0	-10803	7703	7606	7503	7406	7303	7555	7355	164	2250	500	5250	10	1	32365678	2424	18.82	2.60	12	0.12	398.00	2879.00	9270	20240514	-19.20	5290	20240805	41.59	9270	-19.20	20240514	5290	41.59	20240805	9270	-19.20	20240514	5290	41.59	20240805	2.34	N	179290	500	163 억		2125305	N	N	3	N	00	N
47	20241122	110856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-10	5	-0.13	215811170	28839	29.05	7500	7600	7400	9760	5260	7510	7483.12	6.57	0	-9378	7703	7606	7503	7406	7303	7555	7355	164	2250	500	5250	10	1	32365678	2427	18.84	2.61	12	0.09	398.00	2879.00	9270	20240514	-19.09	5290	20240805	41.78	9270	-19.09	20240514	5290	41.78	20240805	9270	-19.09	20240514	5290	41.78	20240805	2.34	N	179290	500	163 억		2125305	N	N	3	N	00	N
48	20241122	100914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-10	5	-0.13	135432760	18059	18.19	7500	7600	7430	9760	5260	7510	7499.34	6.57	0	-8462	7703	7606	7503	7406	7303	7555	7355	164	2250	500	5250	10	1	32365678	2427	18.84	2.61	12	0.06	398.00	2879.00	9270	20240514	-19.09	5290	20240805	41.78	9270	-19.09	20240514	5290	41.78	20240805	9270	-19.09	20240514	5290	41.78	20240805	2.34	N	179290	500	163 억		2125305	N	N	3	N	00	N
49	20241122	090905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7460	-50	5	-0.67	31220900	4171	4.20	7500	7500	7460	9760	5260	7510	7483.98	6.57	0	-1170	7703	7606	7503	7406	7303	7555	7355	164	2250	500	5250	10	1	32365678	2414	18.74	2.59	12	0.01	398.00	2879.00	9270	20240514	-19.53	5290	20240805	41.02	9270	-19.53	20240514	5290	41.02	20240805	9270	-19.53	20240514	5290	41.02	20240805	2.34	N	179290	500	163 억		2125305	N	N	3	N	00	N
50	20241121	160856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7510	-50	5	-0.66	687073960	91439	100.47	7520	7600	7400	9820	5300	7560	7514.01	6.59	0	-7043	7800	7680	7500	7380	7200	7710	7410	164	2260	500	5290	10	1	32365678	2431	18.87	2.61	12	0.28	398.00	2879.00	9270	20240514	-18.99	5290	20240805	41.97	9270	-18.99	20240514	5290	41.97	20240805	9270	-18.99	20240514	5290	41.97	20240805	2.33	N	179290	500	163 억		2131977	N	N	3	N	00	N
51	20241121	150915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7540	-20	5	-0.26	603113370	80260	88.19	7520	7600	7400	9820	5300	7560	7514.50	6.59	0	-5435	7800	7680	7500	7380	7200	7710	7410	164	2260	500	5290	10	1	32365678	2440	18.94	2.62	12	0.25	398.00	2879.00	9270	20240514	-18.66	5290	20240805	42.53	9270	-18.66	20240514	5290	42.53	20240805	9270	-18.66	20240514	5290	42.53	20240805	2.33	N	179290	500	163 억		2131977	N	N	3	N	00	N
52	20241121	140913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7530	-30	5	-0.40	537063040	71484	78.54	7520	7600	7400	9820	5300	7560	7513.05	6.59	0	-4321	7800	7680	7500	7380	7200	7710	7410	164	2260	500	5290	10	1	32365678	2437	18.92	2.62	12	0.22	398.00	2879.00	9270	20240514	-18.77	5290	20240805	42.34	9270	-18.77	20240514	5290	42.34	20240805	9270	-18.77	20240514	5290	42.34	20240805	2.33	N	179290	500	163 억		2131977	N	N	3	N	00	N
53	20241121	130905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	10	2	0.13	422982680	56380	61.95	7520	7600	7400	9820	5300	7560	7502.35	6.59	0	-6757	7800	7680	7500	7380	7200	7710	7410	164	2260	500	5290	10	1	32365678	2450	19.02	2.63	12	0.17	398.00	2879.00	9270	20240514	-18.34	5290	20240805	43.10	9270	-18.34	20240514	5290	43.10	20240805	9270	-18.34	20240514	5290	43.10	20240805	2.33	N	179290	500	163 억		2131977	N	N	3	N	00	N
54	20241121	120906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7550	-10	5	-0.13	356169860	47559	52.26	7520	7580	7400	9820	5300	7560	7489.01	6.59	0	-6320	7800	7680	7500	7380	7200	7710	7410	164	2260	500	5290	10	1	32365678	2444	18.97	2.62	12	0.15	398.00	2879.00	9270	20240514	-18.55	5290	20240805	42.72	9270	-18.55	20240514	5290	42.72	20240805	9270	-18.55	20240514	5290	42.72	20240805	2.33	N	179290	500	163 억		2131977	N	N	3	N	00	N
55	20241121	110908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	0	3	0.00	282186020	37730	41.46	7520	7580	7400	9820	5300	7560	7479.09	6.59	0	-8263	7800	7680	7500	7380	7200	7710	7410	164	2260	500	5290	10	1	32365678	2447	18.99	2.63	12	0.12	398.00	2879.00	9270	20240514	-18.45	5290	20240805	42.91	9270	-18.45	20240514	5290	42.91	20240805	9270	-18.45	20240514	5290	42.91	20240805	2.33	N	179290	500	163 억		2131977	N	N	3	N	00	N
56	20241121	100910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7540	-20	5	-0.26	195331340	26192	28.78	7520	7560	7400	9820	5300	7560	7457.67	6.59	0	-12307	7800	7680	7500	7380	7200	7710	7410	164	2260	500	5290	10	1	32365678	2440	18.94	2.62	12	0.08	398.00	2879.00	9270	20240514	-18.66	5290	20240805	42.53	9270	-18.66	20240514	5290	42.53	20240805	9270	-18.66	20240514	5290	42.53	20240805	2.33	N	179290	500	163 억		2131977	N	N	3	N	00	N
57	20241121	090910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7490	-70	5	-0.93	25033290	3329	3.66	7520	7560	7490	9820	5300	7560	7519.76	6.59	0	-2575	7800	7680	7500	7380	7200	7710	7410	164	2260	500	5290	10	1	32365678	2424	18.82	2.60	12	0.01	398.00	2879.00	9270	20240514	-19.20	5290	20240805	41.59	9270	-19.20	20240514	5290	41.59	20240805	9270	-19.20	20240514	5290	41.59	20240805	2.33	N	179290	500	163 억		2131977	N	N	3	N	00	N
58	20241120	160902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	0	3	0.00	678502190	89974	64.25	7560	7620	7320	9820	5300	7560	7541.08	6.56	0	7700	7813	7686	7553	7426	7293	7750	7490	164	2260	500	5290	10	1	32365678	2447	18.99	2.63	12	0.28	398.00	2879.00	9270	20240514	-18.45	5290	20240805	42.91	9270	-18.45	20240514	5290	42.91	20240805	9270	-18.45	20240514	5290	42.91	20240805	2.28	N	179290	500	163 억		2124273	N	N	3	N	00	N
59	20241120	150913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	20	2	0.26	619721100	82207	58.70	7560	7620	7320	9820	5300	7560	7538.54	6.56	0	9112	7813	7686	7553	7426	7293	7750	7490	164	2260	500	5290	10	1	32365678	2453	19.05	2.63	12	0.25	398.00	2879.00	9270	20240514	-18.23	5290	20240805	43.29	9270	-18.23	20240514	5290	43.29	20240805	9270	-18.23	20240514	5290	43.29	20240805	2.28	N	179290	500	163 억		2124273	N	N	4	N	00	N
60	20241120	140916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	30	2	0.40	534894880	71024	50.72	7560	7620	7320	9820	5300	7560	7531.18	6.56	0	8657	7813	7686	7553	7426	7293	7750	7490	164	2260	500	5290	10	1	32365678	2457	19.07	2.64	12	0.22	398.00	2879.00	9270	20240514	-18.12	5290	20240805	43.48	9270	-18.12	20240514	5290	43.48	20240805	9270	-18.12	20240514	5290	43.48	20240805	2.28	N	179290	500	163 억		2124273	N	N	4	N	00	N
61	20241120	130918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	30	2	0.40	442098560	58779	41.97	7560	7620	7320	9820	5300	7560	7521.37	6.56	0	3902	7813	7686	7553	7426	7293	7750	7490	164	2260	500	5290	10	1	32365678	2457	19.07	2.64	12	0.18	398.00	2879.00	9270	20240514	-18.12	5290	20240805	43.48	9270	-18.12	20240514	5290	43.48	20240805	9270	-18.12	20240514	5290	43.48	20240805	2.28	N	179290	500	163 억		2124273	N	N	4	N	00	N
62	20241120	120916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7600	40	2	0.53	362226340	48249	34.45	7560	7620	7320	9820	5300	7560	7507.44	6.56	0	4272	7813	7686	7553	7426	7293	7750	7490	164	2260	500	5290	10	1	32365678	2460	19.10	2.64	12	0.15	398.00	2879.00	9270	20240514	-18.02	5290	20240805	43.67	9270	-18.02	20240514	5290	43.67	20240805	9270	-18.02	20240514	5290	43.67	20240805	2.28	N	179290	500	163 억		2124273	N	N	4	N	00	N
63	20241120	110918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	0	3	0.00	318073850	42429	30.30	7560	7580	7320	9820	5300	7560	7496.61	6.56	0	4097	7813	7686	7553	7426	7293	7750	7490	164	2260	500	5290	10	1	32365678	2447	18.99	2.63	12	0.13	398.00	2879.00	9270	20240514	-18.45	5290	20240805	42.91	9270	-18.45	20240514	5290	42.91	20240805	9270	-18.45	20240514	5290	42.91	20240805	2.28	N	179290	500	163 억		2124273	N	N	4	N	00	N
64	20241120	100915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-60	5	-0.79	260383620	34785	24.84	7560	7560	7320	9820	5300	7560	7485.51	6.56	0	2525	7813	7686	7553	7426	7293	7750	7490	164	2260	500	5290	10	1	32365678	2427	18.84	2.61	12	0.11	398.00	2879.00	9270	20240514	-19.09	5290	20240805	41.78	9270	-19.09	20240514	5290	41.78	20240805	9270	-19.09	20240514	5290	41.78	20240805	2.28	N	179290	500	163 억		2124273	N	N	4	N	00	N
65	20241120	090915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-60	5	-0.79	112597130	15019	10.72	7560	7560	7320	9820	5300	7560	7496.98	6.56	0	5730	7813	7686	7553	7426	7293	7750	7490	164	2260	500	5290	10	1	32365678	2427	18.84	2.61	12	0.05	398.00	2879.00	9270	20240514	-19.09	5290	20240805	41.78	9270	-19.09	20240514	5290	41.78	20240805	9270	-19.09	20240514	5290	41.78	20240805	2.28	N	179290	500	163 억		2124273	N	N	4	N	00	N
66	20241119	160826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	190	2	2.58	978563310	129519	46.96	7420	7680	7420	9580	5160	7370	7555.35	6.55	0	3984	7870	7620	7490	7240	7110	7555	7175	164	2210	500	5150	10	1	32365678	2447	18.99	2.63	12	0.40	398.00	2879.00	9270	20240514	-18.45	5290	20240805	42.91	9270	-18.45	20240514	5290	42.91	20240805	9270	-18.45	20240514	5290	42.91	20240805	2.28	N	179290	500	163 억		2119610	N	N	4	N	00	N
67	20241119	150839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	210	2	2.85	918935030	121632	44.10	7420	7680	7420	9580	5160	7370	7555.04	6.55	0	3679	7870	7620	7490	7240	7110	7555	7175	164	2210	500	5150	10	1	32365678	2453	19.05	2.63	12	0.38	398.00	2879.00	9270	20240514	-18.23	5290	20240805	43.29	9270	-18.23	20240514	5290	43.29	20240805	9270	-18.23	20240514	5290	43.29	20240805	2.28	N	179290	500	163 억		2119610	N	N	4	N	00	N
68	20241119	140839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7630	260	2	3.53	765257790	101396	36.77	7420	7680	7420	9580	5160	7370	7547.22	6.55	0	-1001	7870	7620	7490	7240	7110	7555	7175	164	2210	500	5150	10	1	32365678	2470	19.17	2.65	12	0.31	398.00	2879.00	9270	20240514	-17.69	5290	20240805	44.23	9270	-17.69	20240514	5290	44.23	20240805	9270	-17.69	20240514	5290	44.23	20240805	2.28	N	179290	500	163 억		2119610	N	N	4	N	00	N
69	20241119	130841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	210	2	2.85	601037360	79890	28.97	7420	7620	7420	9580	5160	7370	7523.31	6.55	0	2686	7870	7620	7490	7240	7110	7555	7175	164	2210	500	5150	10	1	32365678	2453	19.05	2.63	12	0.25	398.00	2879.00	9270	20240514	-18.23	5290	20240805	43.29	9270	-18.23	20240514	5290	43.29	20240805	9270	-18.23	20240514	5290	43.29	20240805	2.28	N	179290	500	163 억		2119610	N	N	4	N	00	N
70	20241119	120832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7540	170	2	2.31	439771490	58610	21.25	7420	7570	7420	9580	5160	7370	7503.35	6.55	0	-1342	7870	7620	7490	7240	7110	7555	7175	164	2210	500	5150	10	1	32365678	2440	18.94	2.62	12	0.18	398.00	2879.00	9270	20240514	-18.66	5290	20240805	42.53	9270	-18.66	20240514	5290	42.53	20240805	9270	-18.66	20240514	5290	42.53	20240805	2.28	N	179290	500	163 억		2119610	N	N	4	N	00	N
71	20241119	110841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7490	120	2	1.63	354184340	47218	17.12	7420	7570	7420	9580	5160	7370	7501.04	6.55	0	-6323	7870	7620	7490	7240	7110	7555	7175	164	2210	500	5150	10	1	32365678	2424	18.82	2.60	12	0.15	398.00	2879.00	9270	20240514	-19.20	5290	20240805	41.59	9270	-19.20	20240514	5290	41.59	20240805	9270	-19.20	20240514	5290	41.59	20240805	2.28	N	179290	500	163 억		2119610	N	N	4	N	00	N
72	20241119	100904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7460	90	2	1.22	263333500	35095	12.73	7420	7570	7420	9580	5160	7370	7503.45	6.55	0	-7274	7870	7620	7490	7240	7110	7555	7175	164	2210	500	5150	10	1	32365678	2414	18.74	2.59	12	0.11	398.00	2879.00	9270	20240514	-19.53	5290	20240805	41.02	9270	-19.53	20240514	5290	41.02	20240805	9270	-19.53	20240514	5290	41.02	20240805	2.28	N	179290	500	163 억		2119610	N	N	4	N	00	N
73	20241119	090856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7540	170	2	2.31	64631910	8610	3.12	7420	7570	7420	9580	5160	7370	7506.61	6.55	0	3516	7870	7620	7490	7240	7110	7555	7175	164	2210	500	5150	10	1	32365678	2440	18.94	2.62	12	0.03	398.00	2879.00	9270	20240514	-18.66	5290	20240805	42.53	9270	-18.66	20240514	5290	42.53	20240805	9270	-18.66	20240514	5290	42.53	20240805	2.28	N	179290	500	163 억		2119610	N	N	4	N	00	N
74	20241118	160829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7370	-270	5	-3.53	2056948500	275650	131.02	7600	7740	7360	9930	5350	7640	7462.21	6.38	0	53552	8040	7840	7660	7460	7280	7750	7370	164	2290	500	5340	10	1	32365678	2385	18.52	2.56	12	0.85	398.00	2879.00	9270	20240514	-20.50	5290	20240805	39.32	9270	-20.50	20240514	5290	39.32	20240805	9270	-20.50	20240514	5290	39.32	20240805	2.37	N	179290	500	163 억		2065993	N	N	4	N	00	N
75	20241118	150840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7410	-230	5	-3.01	1933797570	258988	123.10	7600	7740	7360	9930	5350	7640	7466.75	6.38	0	48436	8040	7840	7660	7460	7280	7750	7370	164	2290	500	5340	10	1	32365678	2398	18.62	2.57	12	0.80	398.00	2879.00	9270	20240514	-20.06	5290	20240805	40.08	9270	-20.06	20240514	5290	40.08	20240805	9270	-20.06	20240514	5290	40.08	20240805	2.37	N	179290	500	163 억		2065993	N	N	1	N	00	N
76	20241118	140842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	-240	5	-3.14	1692278490	226422	107.62	7600	7740	7360	9930	5350	7640	7474.00	6.38	0	32294	8040	7840	7660	7460	7280	7750	7370	164	2290	500	5340	10	1	32365678	2395	18.59	2.57	12	0.70	398.00	2879.00	9270	20240514	-20.17	5290	20240805	39.89	9270	-20.17	20240514	5290	39.89	20240805	9270	-20.17	20240514	5290	39.89	20240805	2.37	N	179290	500	163 억		2065993	N	N	1	N	00	N
77	20241118	130839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	-260	5	-3.40	1387708680	185222	88.04	7600	7740	7370	9930	5350	7640	7492.14	6.38	0	15092	8040	7840	7660	7460	7280	7750	7370	164	2290	500	5340	10	1	32365678	2389	18.54	2.56	12	0.57	398.00	2879.00	9270	20240514	-20.39	5290	20240805	39.51	9270	-20.39	20240514	5290	39.51	20240805	9270	-20.39	20240514	5290	39.51	20240805	2.37	N	179290	500	163 억		2065993	N	N	1	N	00	N
78	20241118	120840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	-240	5	-3.14	1200109380	159842	75.98	7600	7740	7380	9930	5350	7640	7508.10	6.38	0	8893	8040	7840	7660	7460	7280	7750	7370	164	2290	500	5340	10	1	32365678	2395	18.59	2.57	12	0.49	398.00	2879.00	9270	20240514	-20.17	5290	20240805	39.89	9270	-20.17	20240514	5290	39.89	20240805	9270	-20.17	20240514	5290	39.89	20240805	2.37	N	179290	500	163 억		2065993	N	N	1	N	00	N
79	20241118	110841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-140	5	-1.83	894317870	118691	56.42	7600	7740	7440	9930	5350	7640	7534.84	6.38	0	11633	8040	7840	7660	7460	7280	7750	7370	164	2290	500	5340	10	1	32365678	2427	18.84	2.61	12	0.37	398.00	2879.00	9270	20240514	-19.09	5290	20240805	41.78	9270	-19.09	20240514	5290	41.78	20240805	9270	-19.09	20240514	5290	41.78	20240805	2.37	N	179290	500	163 억		2065993	N	N	1	N	00	N
80	20241118	100831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7530	-110	5	-1.44	508440690	67134	31.91	7600	7740	7460	9930	5350	7640	7573.52	6.38	0	-3762	8040	7840	7660	7460	7280	7750	7370	164	2290	500	5340	10	1	32365678	2437	18.92	2.62	12	0.21	398.00	2879.00	9270	20240514	-18.77	5290	20240805	42.34	9270	-18.77	20240514	5290	42.34	20240805	9270	-18.77	20240514	5290	42.34	20240805	2.37	N	179290	500	163 억		2065993	N	N	1	N	00	N
81	20241118	090830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7510	-130	5	-1.70	97606190	12993	6.18	7600	7600	7460	9930	5350	7640	7512.21	6.38	0	2001	8040	7840	7660	7460	7280	7750	7370	164	2290	500	5340	10	1	32365678	2431	18.87	2.61	12	0.04	398.00	2879.00	9270	20240514	-18.99	5290	20240805	41.97	9270	-18.99	20240514	5290	41.97	20240805	9270	-18.99	20240514	5290	41.97	20240805	2.37	N	179290	500	163 억		2065993	N	N	1	N	00	N
82	20241115	160900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	-70	5	-0.91	1536399410	201482	52.04	7710	7860	7480	10020	5400	7710	7625.36	6.26	0	43798	8403	8056	7883	7536	7363	7970	7450	164	2310	500	5390	10	1	32365678	2473	19.20	2.65	12	0.62	398.00	2879.00	9270	20240514	-17.58	5290	20240805	44.42	9270	-17.58	20240514	5290	44.42	20240805	9270	-17.58	20240514	5290	44.42	20240805	2.48	N	179290	500	163 억		2024792	N	N	1	N	00	N
83	20241115	150925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7660	-50	5	-0.65	1409716480	184914	47.76	7710	7860	7480	10020	5400	7710	7623.63	6.26	0	38927	8403	8056	7883	7536	7363	7970	7450	164	2310	500	5390	10	1	32365678	2479	19.25	2.66	12	0.57	398.00	2879.00	9270	20240514	-17.37	5290	20240805	44.80	9270	-17.37	20240514	5290	44.80	20240805	9270	-17.37	20240514	5290	44.80	20240805	2.48	N	179290	500	163 억		2024792	N	N	15	N	00	N
84	20241115	140915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7680	-30	5	-0.39	1165735060	153198	39.57	7710	7860	7480	10020	5400	7710	7609.34	6.26	0	28932	8403	8056	7883	7536	7363	7970	7450	164	2310	500	5390	10	1	32365678	2486	19.30	2.67	12	0.47	398.00	2879.00	9270	20240514	-17.15	5290	20240805	45.18	9270	-17.15	20240514	5290	45.18	20240805	9270	-17.15	20240514	5290	45.18	20240805	2.48	N	179290	500	163 억		2024792	N	N	15	N	00	N
85	20241115	130917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7660	-50	5	-0.65	985295380	129508	33.45	7710	7860	7480	10020	5400	7710	7607.99	6.26	0	16852	8403	8056	7883	7536	7363	7970	7450	164	2310	500	5390	10	1	32365678	2479	19.25	2.66	12	0.40	398.00	2879.00	9270	20240514	-17.37	5290	20240805	44.80	9270	-17.37	20240514	5290	44.80	20240805	9270	-17.37	20240514	5290	44.80	20240805	2.48	N	179290	500	163 억		2024792	N	N	15	N	00	N
86	20241115	120920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-210	5	-2.72	788208520	103586	26.76	7710	7860	7480	10020	5400	7710	7609.22	6.26	0	3652	8403	8056	7883	7536	7363	7970	7450	164	2310	500	5390	10	1	32365678	2427	18.84	2.61	12	0.32	398.00	2879.00	9270	20240514	-19.09	5290	20240805	41.78	9270	-19.09	20240514	5290	41.78	20240805	9270	-19.09	20240514	5290	41.78	20240805	2.48	N	179290	500	163 억		2024792	N	N	15	N	00	N
87	20241115	110856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7540	-170	5	-2.20	623134900	81626	21.08	7710	7860	7530	10020	5400	7710	7634.02	6.26	0	2291	8403	8056	7883	7536	7363	7970	7450	164	2310	500	5390	10	1	32365678	2440	18.94	2.62	12	0.25	398.00	2879.00	9270	20240514	-18.66	5290	20240805	42.53	9270	-18.66	20240514	5290	42.53	20240805	9270	-18.66	20240514	5290	42.53	20240805	2.48	N	179290	500	163 억		2024792	N	N	15	N	00	N
88	20241115	100856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	-130	5	-1.69	351097800	45732	11.81	7710	7860	7550	10020	5400	7710	7677.29	6.26	0	-10943	8403	8056	7883	7536	7363	7970	7450	164	2310	500	5390	10	1	32365678	2453	19.05	2.63	12	0.14	398.00	2879.00	9270	20240514	-18.23	5290	20240805	43.29	9270	-18.23	20240514	5290	43.29	20240805	9270	-18.23	20240514	5290	43.29	20240805	2.48	N	179290	500	163 억		2024792	N	N	15	N	00	N
89	20241115	090820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	10	2	0.13	72957080	9382	2.42	7710	7860	7710	10020	5400	7710	7776.28	6.26	0	-4445	8403	8056	7883	7536	7363	7970	7450	164	2310	500	5390	10	1	32365678	2499	19.40	2.68	12	0.03	398.00	2879.00	9270	20240514	-16.72	5290	20240805	45.94	9270	-16.72	20240514	5290	45.94	20240805	9270	-16.72	20240514	5290	45.94	20240805	2.48	N	179290	500	163 억		2024792	N	N	15	N	00	N
90	20241114	160850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	-290	5	-3.60	2884049970	365797	90.44	8060	8230	7730	10470	5650	8060	7884.29	5.78	0	123678	8366	8212	8026	7872	7686	8290	7950	164	2410	500	5640	10	1	32365678	2515	19.52	2.70	12	1.13	398.00	2879.00	9270	20240514	-16.18	5290	20240805	46.88	9270	-16.18	20240514	5290	46.88	20240805	9270	-16.18	20240514	5290	46.88	20240805	2.49	N	179290	500	163 억		1870800	N	N	169	N	00	N
91	20241114	150856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7870	-190	5	-2.36	2489307690	315340	77.96	8060	8230	7730	10470	5650	8060	7894.04	5.78	0	117065	8366	8212	8026	7872	7686	8290	7950	164	2410	500	5640	10	1	32365678	2547	19.77	2.73	12	0.97	398.00	2879.00	9270	20240514	-15.10	5290	20240805	48.77	9270	-15.10	20240514	5290	48.77	20240805	9270	-15.10	20240514	5290	48.77	20240805	2.49	N	179290	500	163 억		1870800	N	N	169	N	00	N
92	20241114	140849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7980	-80	5	-0.99	1353396290	169517	41.91	8060	8230	7820	10470	5650	8060	7983.84	5.78	0	28883	8366	8212	8026	7872	7686	8290	7950	164	2410	500	5640	10	1	32365678	2583	20.05	2.77	12	0.52	398.00	2879.00	9270	20240514	-13.92	5290	20240805	50.85	9270	-13.92	20240514	5290	50.85	20240805	9270	-13.92	20240514	5290	50.85	20240805	2.49	N	179290	500	163 억		1870800	N	N	169	N	00	N
93	20241114	130850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7870	-190	5	-2.36	1214031490	151948	37.57	8060	8230	7820	10470	5650	8060	7989.78	5.78	0	35708	8366	8212	8026	7872	7686	8290	7950	164	2410	500	5640	10	1	32365678	2547	19.77	2.73	12	0.47	398.00	2879.00	9270	20240514	-15.10	5290	20240805	48.77	9270	-15.10	20240514	5290	48.77	20240805	9270	-15.10	20240514	5290	48.77	20240805	2.49	N	179290	500	163 억		1870800	N	N	169	N	00	N
94	20241114	120848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7940	-120	5	-1.49	607576700	74989	18.54	8060	8230	7880	10470	5650	8060	8102.21	5.78	0	-6202	8366	8212	8026	7872	7686	8290	7950	164	2410	500	5640	10	1	32365678	2570	19.95	2.76	12	0.23	398.00	2879.00	9270	20240514	-14.35	5290	20240805	50.09	9270	-14.35	20240514	5290	50.09	20240805	9270	-14.35	20240514	5290	50.09	20240805	2.49	N	179290	500	163 억		1870800	N	N	169	N	00	N
95	20241114	110846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8130	70	2	0.87	369815940	45213	11.18	8060	8230	8060	10470	5650	8060	8179.42	5.78	0	-1946	8366	8212	8026	7872	7686	8290	7950	164	2410	500	5640	10	1	32365678	2631	20.43	2.82	12	0.14	398.00	2879.00	9270	20240514	-12.30	5290	20240805	53.69	9270	-12.30	20240514	5290	53.69	20240805	9270	-12.30	20240514	5290	53.69	20240805	2.49	N	179290	500	163 억		1870800	N	N	169	N	00	N
96	20241114	100907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8170	110	2	1.36	70155280	8604	2.13	8060	8190	8060	10470	5650	8060	8153.80	5.78	0	-4001	8366	8212	8026	7872	7686	8290	7950	164	2410	500	5640	10	1	32365678	2644	20.53	2.84	12	0.03	398.00	2879.00	9270	20240514	-11.87	5290	20240805	54.44	9270	-11.87	20240514	5290	54.44	20240805	9270	-11.87	20240514	5290	54.44	20240805	2.49	N	179290	500	163 억		1870800	N	N	169	N	00	N
97	20241114	090842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	0	3	0.00	0	0	0.00	0	0	0	10470	5650	8060	0.00	5.78	0	0	8366	8212	8026	7872	7686	8290	7950	164	2410	500	5640	10	1	32365678	2609	20.25	2.80	12	0.00	398.00	2879.00	9270	20240514	-13.05	5290	20240805	52.36	9270	-13.05	20240514	5290	52.36	20240805	9270	-13.05	20240514	5290	52.36	20240805	2.49	N	179290	500	163 억		1870800	N	N	169	N	00	N
98	20241113	160533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	-130	5	-1.59	3219655650	402956	75.45	8020	8180	7840	10640	5740	8190	7989.88	5.50	0	63757	9123	8656	8423	7956	7723	8540	7840	164	2450	500	5730	10	1	32365678	2609	20.25	2.80	12	1.25	398.00	2879.00	9270	20240514	-13.05	5290	20240805	52.36	9270	-13.05	20240514	5290	52.36	20240805	9270	-13.05	20240514	5290	52.36	20240805	2.41	N	179290	500	163 억		1779728	N	N	169	N	00	N
99	20241113	150601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7990	-200	5	-2.44	2917372920	365286	68.40	8020	8180	7840	10640	5740	8190	7986.53	5.50	0	66469	9123	8656	8423	7956	7723	8540	7840	164	2450	500	5730	10	1	32365678	2586	20.08	2.78	12	1.13	398.00	2879.00	9270	20240514	-13.81	5290	20240805	51.04	9270	-13.81	20240514	5290	51.04	20240805	9270	-13.81	20240514	5290	51.04	20240805	2.41	N	179290	500	163 억		1779728	N	N	10	N	00	N
100	20241113	140558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7930	-260	5	-3.17	2522702570	315636	59.10	8020	8180	7840	10640	5740	8190	7992.43	5.50	0	59655	9123	8656	8423	7956	7723	8540	7840	164	2450	500	5730	10	1	32365678	2567	19.92	2.75	12	0.98	398.00	2879.00	9270	20240514	-14.46	5290	20240805	49.91	9270	-14.46	20240514	5290	49.91	20240805	9270	-14.46	20240514	5290	49.91	20240805	2.41	N	179290	500	163 억		1779728	N	N	10	N	00	N
101	20241113	130556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7950	-240	5	-2.93	2000307200	249828	46.78	8020	8180	7890	10640	5740	8190	8006.72	5.50	0	36369	9123	8656	8423	7956	7723	8540	7840	164	2450	500	5730	10	1	32365678	2573	19.97	2.76	12	0.77	398.00	2879.00	9270	20240514	-14.24	5290	20240805	50.28	9270	-14.24	20240514	5290	50.28	20240805	9270	-14.24	20240514	5290	50.28	20240805	2.41	N	179290	500	163 억		1779728	N	N	10	N	00	N
102	20241113	120553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7950	-240	5	-2.93	1841932700	229877	43.04	8020	8180	7890	10640	5740	8190	8012.67	5.50	0	33776	9123	8656	8423	7956	7723	8540	7840	164	2450	500	5730	10	1	32365678	2573	19.97	2.76	12	0.71	398.00	2879.00	9270	20240514	-14.24	5290	20240805	50.28	9270	-14.24	20240514	5290	50.28	20240805	9270	-14.24	20240514	5290	50.28	20240805	2.41	N	179290	500	163 억		1779728	N	N	10	N	00	N
103	20241113	110551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7980	-210	5	-2.56	1561794820	194707	36.46	8020	8180	7890	10640	5740	8190	8021.24	5.50	0	28292	9123	8656	8423	7956	7723	8540	7840	164	2450	500	5730	10	1	32365678	2583	20.05	2.77	12	0.60	398.00	2879.00	9270	20240514	-13.92	5290	20240805	50.85	9270	-13.92	20240514	5290	50.85	20240805	9270	-13.92	20240514	5290	50.85	20240805	2.41	N	179290	500	163 억		1779728	N	N	10	N	00	N
104	20241113	100551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8000	-190	5	-2.32	993896540	123426	23.11	8020	8180	7940	10640	5740	8190	8052.55	5.50	0	32404	9123	8656	8423	7956	7723	8540	7840	164	2450	500	5730	10	1	32365678	2589	20.10	2.78	12	0.38	398.00	2879.00	9270	20240514	-13.70	5290	20240805	51.23	9270	-13.70	20240514	5290	51.23	20240805	9270	-13.70	20240514	5290	51.23	20240805	2.41	N	179290	500	163 억		1779728	N	N	10	N	00	N
105	20241113	090544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8170	-20	5	-0.24	426845770	52945	9.91	8020	8180	8020	10640	5740	8190	8062.01	5.50	0	20192	9123	8656	8423	7956	7723	8540	7840	164	2450	500	5730	10	1	32365678	2644	20.53	2.84	12	0.16	398.00	2879.00	9270	20240514	-11.87	5290	20240805	54.44	9270	-11.87	20240514	5290	54.44	20240805	9270	-11.87	20240514	5290	54.44	20240805	2.41	N	179290	500	163 억		1779728	N	N	10	N	00	N
106	20241112	160819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8190	-550	5	-6.29	4479498660	531699	146.49	8650	8890	8190	11360	6120	8740	8425.48	5.42	0	22119	9226	8982	8746	8502	8266	8865	8385	164	2620	500	6110	10	1	32365678	2651	20.58	2.84	12	1.64	398.00	2879.00	9270	20240514	-11.65	5290	20240805	54.82	9270	-11.65	20240514	5290	54.82	20240805	9270	-11.65	20240514	5290	54.82	20240805	2.39	N	179290	500	163 억		1754135	N	N	10	N	00	N
107	20241112	150826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	-510	5	-5.84	4316780870	511877	141.03	8650	8890	8200	11360	6120	8740	8433.18	5.42	0	21994	9226	8982	8746	8502	8266	8865	8385	164	2620	500	6110	10	1	32365678	2664	20.68	2.86	12	1.58	398.00	2879.00	9270	20240514	-11.22	5290	20240805	55.58	9270	-11.22	20240514	5290	55.58	20240805	9270	-11.22	20240514	5290	55.58	20240805	2.39	N	179290	500	163 억		1754135	N	N	4	N	00	N
108	20241112	140830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	-440	5	-5.03	3923373370	464257	127.91	8650	8890	8280	11360	6120	8740	8450.80	5.42	0	38248	9226	8982	8746	8502	8266	8865	8385	164	2620	500	6110	10	1	32365678	2686	20.85	2.88	12	1.43	398.00	2879.00	9270	20240514	-10.46	5290	20240805	56.90	9270	-10.46	20240514	5290	56.90	20240805	9270	-10.46	20240514	5290	56.90	20240805	2.39	N	179290	500	163 억		1754135	N	N	4	N	00	N
109	20241112	130828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8390	-350	5	-4.00	3719541880	439780	121.17	8650	8890	8280	11360	6120	8740	8457.67	5.42	0	47766	9226	8982	8746	8502	8266	8865	8385	164	2620	500	6110	10	1	32365678	2715	21.08	2.91	12	1.36	398.00	2879.00	9270	20240514	-9.49	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	2.39	N	179290	500	163 억		1754135	N	N	4	N	00	N
110	20241112	120827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8320	-420	5	-4.81	3456701660	408325	112.50	8650	8890	8280	11360	6120	8740	8465.50	5.42	0	59555	9226	8982	8746	8502	8266	8865	8385	164	2620	500	6110	10	1	32365678	2693	20.90	2.89	12	1.26	398.00	2879.00	9270	20240514	-10.25	5290	20240805	57.28	9270	-10.25	20240514	5290	57.28	20240805	9270	-10.25	20240514	5290	57.28	20240805	2.39	N	179290	500	163 억		1754135	N	N	4	N	00	N
111	20241112	110825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	-390	5	-4.46	2601073400	305382	84.14	8650	8890	8310	11360	6120	8740	8517.37	5.42	0	16355	9226	8982	8746	8502	8266	8865	8385	164	2620	500	6110	10	1	32365678	2703	20.98	2.90	12	0.94	398.00	2879.00	9270	20240514	-9.92	5290	20240805	57.84	9270	-9.92	20240514	5290	57.84	20240805	9270	-9.92	20240514	5290	57.84	20240805	2.39	N	179290	500	163 억		1754135	N	N	4	N	00	N
112	20241112	100823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8490	-250	5	-2.86	1811294850	211481	58.27	8650	8890	8390	11360	6120	8740	8564.73	5.42	0	3699	9226	8982	8746	8502	8266	8865	8385	164	2620	500	6110	10	1	32365678	2748	21.33	2.95	12	0.65	398.00	2879.00	9270	20240514	-8.41	5290	20240805	60.49	9270	-8.41	20240514	5290	60.49	20240805	9270	-8.41	20240514	5290	60.49	20240805	2.39	N	179290	500	163 억		1754135	N	N	4	N	00	N
113	20241112	090823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8610	-130	5	-1.49	125753950	14527	4.00	8650	8800	8600	11360	6120	8740	8655.98	5.42	0	-549	9226	8982	8746	8502	8266	8865	8385	164	2620	500	6110	10	1	32365678	2787	21.63	2.99	12	0.04	398.00	2879.00	9270	20240514	-7.12	5290	20240805	62.76	9270	-7.12	20240514	5290	62.76	20240805	9270	-7.12	20240514	5290	62.76	20240805	2.39	N	179290	500	163 억		1754135	N	N	4	N	00	N
114	20241111	160817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8740	-20	5	-0.23	3131604040	358796	245.61	8800	8990	8510	11380	6140	8760	8728.06	5.56	0	-46083	9093	8926	8743	8576	8393	8835	8485	164	2620	500	6130	10	1	32365678	2829	21.96	3.04	12	1.11	398.00	2879.00	9270	20240514	-5.72	5290	20240805	65.22	9270	-5.72	20240514	5290	65.22	20240805	9270	-5.72	20240514	5290	65.22	20240805	2.37	N	179290	500	163 억		1800212	N	N	4	N	00	N
115	20241111	150840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8730	-30	5	-0.34	3004600760	344262	235.66	8800	8990	8510	11380	6140	8760	8727.63	5.56	0	-42665	9093	8926	8743	8576	8393	8835	8485	164	2620	500	6130	10	1	32365678	2826	21.93	3.03	12	1.06	398.00	2879.00	9270	20240514	-5.83	5290	20240805	65.03	9270	-5.83	20240514	5290	65.03	20240805	9270	-5.83	20240514	5290	65.03	20240805	2.37	N	179290	500	163 억		1800212	N	N	3	N	00	N
116	20241111	140829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8760	0	3	0.00	2745348580	314626	215.37	8800	8990	8510	11380	6140	8760	8725.72	5.56	0	-28258	9093	8926	8743	8576	8393	8835	8485	164	2620	500	6130	10	1	32365678	2835	22.01	3.04	12	0.97	398.00	2879.00	9270	20240514	-5.50	5290	20240805	65.60	9270	-5.50	20240514	5290	65.60	20240805	9270	-5.50	20240514	5290	65.60	20240805	2.37	N	179290	500	163 억		1800212	N	N	3	N	00	N
117	20241111	130826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8600	-160	5	-1.83	2069605300	237251	162.41	8800	8990	8510	11380	6140	8760	8723.23	5.56	0	-42384	9093	8926	8743	8576	8393	8835	8485	164	2620	500	6130	10	1	32365678	2783	21.61	2.99	12	0.73	398.00	2879.00	9270	20240514	-7.23	5290	20240805	62.57	9270	-7.23	20240514	5290	62.57	20240805	9270	-7.23	20240514	5290	62.57	20240805	2.37	N	179290	500	163 억		1800212	N	N	3	N	00	N
118	20241111	120824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8570	-190	5	-2.17	1979601880	226771	155.23	8800	8990	8510	11380	6140	8760	8729.48	5.56	0	-44140	9093	8926	8743	8576	8393	8835	8485	164	2620	500	6130	10	1	32365678	2774	21.53	2.98	12	0.70	398.00	2879.00	9270	20240514	-7.55	5290	20240805	62.00	9270	-7.55	20240514	5290	62.00	20240805	9270	-7.55	20240514	5290	62.00	20240805	2.37	N	179290	500	163 억		1800212	N	N	3	N	00	N
119	20241111	110821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8560	-200	5	-2.28	1781056950	203661	139.41	8800	8990	8510	11380	6140	8760	8745.18	5.56	0	-43583	9093	8926	8743	8576	8393	8835	8485	164	2620	500	6130	10	1	32365678	2771	21.51	2.97	12	0.63	398.00	2879.00	9270	20240514	-7.66	5290	20240805	61.81	9270	-7.66	20240514	5290	61.81	20240805	9270	-7.66	20240514	5290	61.81	20240805	2.37	N	179290	500	163 억		1800212	N	N	3	N	00	N
120	20241111	100817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8640	-120	5	-1.37	1277074390	144864	99.16	8800	8990	8620	11380	6140	8760	8815.79	5.56	0	-32533	9093	8926	8743	8576	8393	8835	8485	164	2620	500	6130	10	1	32365678	2796	21.71	3.00	12	0.45	398.00	2879.00	9270	20240514	-6.80	5290	20240805	63.33	9270	-6.80	20240514	5290	63.33	20240805	9270	-6.80	20240514	5290	63.33	20240805	2.37	N	179290	500	163 억		1800212	N	N	3	N	00	N
121	20241111	090814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8950	190	2	2.17	409586810	46039	31.52	8800	8980	8800	11380	6140	8760	8897.41	5.56	0	1528	9093	8926	8743	8576	8393	8835	8485	164	2620	500	6130	10	1	32365678	2897	22.49	3.11	12	0.14	398.00	2879.00	9270	20240514	-3.45	5290	20240805	69.19	9270	-3.45	20240514	5290	69.19	20240805	9270	-3.45	20240514	5290	69.19	20240805	2.37	N	179290	500	163 억		1800212	N	N	3	N	00	N
122	20241108	160810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8760	-30	5	-0.34	1251427700	143747	84.34	8830	8910	8560	11420	6160	8790	8705.52	5.68	0	-35768	9083	8936	8763	8616	8443	8850	8530	164	2630	500	6150	10	1	32365678	2835	22.01	3.04	12	0.44	398.00	2879.00	9270	20240514	-5.50	5290	20240805	65.60	9270	-5.50	20240514	5290	65.60	20240805	9270	-5.50	20240514	5290	65.60	20240805	2.41	N	179290	500	163 억		1836883	N	N	3	N	00	N
123	20241108	150817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8750	-40	5	-0.46	1167497740	134157	78.71	8830	8910	8560	11420	6160	8790	8702.47	5.68	0	-32063	9083	8936	8763	8616	8443	8850	8530	164	2630	500	6150	10	1	32365678	2832	21.98	3.04	12	0.41	398.00	2879.00	9270	20240514	-5.61	5290	20240805	65.41	9270	-5.61	20240514	5290	65.41	20240805	9270	-5.61	20240514	5290	65.41	20240805	2.41	N	179290	500	163 억		1836883	N	N	4	N	00	N
124	20241108	140816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8650	-140	5	-1.59	807237230	92473	54.25	8830	8910	8640	11420	6160	8790	8729.44	5.68	0	-27672	9083	8936	8763	8616	8443	8850	8530	164	2630	500	6150	10	1	32365678	2800	21.73	3.00	12	0.29	398.00	2879.00	9270	20240514	-6.69	5290	20240805	63.52	9270	-6.69	20240514	5290	63.52	20240805	9270	-6.69	20240514	5290	63.52	20240805	2.41	N	179290	500	163 억		1836883	N	N	4	N	00	N
125	20241108	130818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8680	-110	5	-1.25	698328670	79891	46.87	8830	8910	8650	11420	6160	8790	8741.02	5.68	0	-21529	9083	8936	8763	8616	8443	8850	8530	164	2630	500	6150	10	1	32365678	2809	21.81	3.01	12	0.25	398.00	2879.00	9270	20240514	-6.36	5290	20240805	64.08	9270	-6.36	20240514	5290	64.08	20240805	9270	-6.36	20240514	5290	64.08	20240805	2.41	N	179290	500	163 억		1836883	N	N	4	N	00	N
126	20241108	120817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8750	-40	5	-0.46	480956260	54820	32.16	8830	8910	8670	11420	6160	8790	8773.37	5.68	0	-21256	9083	8936	8763	8616	8443	8850	8530	164	2630	500	6150	10	1	32365678	2832	21.98	3.04	12	0.17	398.00	2879.00	9270	20240514	-5.61	5290	20240805	65.41	9270	-5.61	20240514	5290	65.41	20240805	9270	-5.61	20240514	5290	65.41	20240805	2.41	N	179290	500	163 억		1836883	N	N	4	N	00	N
127	20241108	110816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8670	-120	5	-1.37	417702230	47559	27.90	8830	8910	8670	11420	6160	8790	8782.82	5.68	0	-19385	9083	8936	8763	8616	8443	8850	8530	164	2630	500	6150	10	1	32365678	2806	21.78	3.01	12	0.15	398.00	2879.00	9270	20240514	-6.47	5290	20240805	63.89	9270	-6.47	20240514	5290	63.89	20240805	9270	-6.47	20240514	5290	63.89	20240805	2.41	N	179290	500	163 억		1836883	N	N	4	N	00	N
128	20241108	100826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8770	-20	5	-0.23	273636680	31043	18.21	8830	8910	8750	11420	6160	8790	8814.76	5.68	0	-12034	9083	8936	8763	8616	8443	8850	8530	164	2630	500	6150	10	1	32365678	2838	22.04	3.05	12	0.10	398.00	2879.00	9270	20240514	-5.39	5290	20240805	65.78	9270	-5.39	20240514	5290	65.78	20240805	9270	-5.39	20240514	5290	65.78	20240805	2.41	N	179290	500	163 억		1836883	N	N	4	N	00	N
129	20241108	090810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8780	-10	5	-0.11	58555030	6646	3.90	8830	8840	8780	11420	6160	8790	8810.57	5.68	0	-2227	9083	8936	8763	8616	8443	8850	8530	164	2630	500	6150	10	1	32365678	2842	22.06	3.05	12	0.02	398.00	2879.00	9270	20240514	-5.29	5290	20240805	65.97	9270	-5.29	20240514	5290	65.97	20240805	9270	-5.29	20240514	5290	65.97	20240805	2.41	N	179290	500	163 억		1836883	N	N	4	N	00	N
130	20241107	160810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8790	-30	5	-0.34	1493650160	170383	82.47	8830	8910	8590	11460	6180	8820	8766.37	5.75	0	-23507	9106	8962	8796	8652	8486	8880	8570	164	2640	500	6170	10	1	32365678	2845	22.09	3.05	12	0.53	398.00	2879.00	9270	20240514	-5.18	5290	20240805	66.16	9270	-5.18	20240514	5290	66.16	20240805	9270	-5.18	20240514	5290	66.16	20240805	2.49	N	179290	500	163 억		1861449	N	N	4	N	00	N
131	20241107	150814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8770	-50	5	-0.57	1409159810	160759	77.82	8830	8910	8590	11460	6180	8820	8765.67	5.75	0	-20614	9106	8962	8796	8652	8486	8880	8570	164	2640	500	6170	10	1	32365678	2838	22.04	3.05	12	0.50	398.00	2879.00	9270	20240514	-5.39	5290	20240805	65.78	9270	-5.39	20240514	5290	65.78	20240805	9270	-5.39	20240514	5290	65.78	20240805	2.49	N	179290	500	163 억		1861449	N	N	3	N	00	N
132	20241107	140816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8730	-90	5	-1.02	1174829810	133896	64.81	8830	8910	8590	11460	6180	8820	8774.20	5.75	0	-14742	9106	8962	8796	8652	8486	8880	8570	164	2640	500	6170	10	1	32365678	2826	21.93	3.03	12	0.41	398.00	2879.00	9270	20240514	-5.83	5290	20240805	65.03	9270	-5.83	20240514	5290	65.03	20240805	9270	-5.83	20240514	5290	65.03	20240805	2.49	N	179290	500	163 억		1861449	N	N	3	N	00	N
133	20241107	130818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8850	30	2	0.34	1029381430	117296	56.78	8830	8910	8590	11460	6180	8820	8775.93	5.75	0	-11544	9106	8962	8796	8652	8486	8880	8570	164	2640	500	6170	10	1	32365678	2864	22.24	3.07	12	0.36	398.00	2879.00	9270	20240514	-4.53	5290	20240805	67.30	9270	-4.53	20240514	5290	67.30	20240805	9270	-4.53	20240514	5290	67.30	20240805	2.49	N	179290	500	163 억		1861449	N	N	3	N	00	N
134	20241107	120814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8850	30	2	0.34	927416500	105769	51.20	8830	8910	8590	11460	6180	8820	8768.32	5.75	0	-5708	9106	8962	8796	8652	8486	8880	8570	164	2640	500	6170	10	1	32365678	2864	22.24	3.07	12	0.33	398.00	2879.00	9270	20240514	-4.53	5290	20240805	67.30	9270	-4.53	20240514	5290	67.30	20240805	9270	-4.53	20240514	5290	67.30	20240805	2.49	N	179290	500	163 억		1861449	N	N	3	N	00	N
135	20241107	110811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8860	40	2	0.45	765166520	87467	42.34	8830	8910	8590	11460	6180	8820	8748.06	5.75	0	-3880	9106	8962	8796	8652	8486	8880	8570	164	2640	500	6170	10	1	32365678	2868	22.26	3.08	12	0.27	398.00	2879.00	9270	20240514	-4.42	5290	20240805	67.49	9270	-4.42	20240514	5290	67.49	20240805	9270	-4.42	20240514	5290	67.49	20240805	2.49	N	179290	500	163 억		1861449	N	N	3	N	00	N
136	20241107	100812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8810	-10	5	-0.11	456538690	52552	25.44	8830	8830	8590	11460	6180	8820	8687.37	5.75	0	-2618	9106	8962	8796	8652	8486	8880	8570	164	2640	500	6170	10	1	32365678	2851	22.14	3.06	12	0.16	398.00	2879.00	9270	20240514	-4.96	5290	20240805	66.54	9270	-4.96	20240514	5290	66.54	20240805	9270	-4.96	20240514	5290	66.54	20240805	2.49	N	179290	500	163 억		1861449	N	N	3	N	00	N
137	20241107	090812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8740	-80	5	-0.91	53594060	6102	2.95	8830	8830	8730	11460	6180	8820	8783.03	5.75	0	-2078	9106	8962	8796	8652	8486	8880	8570	164	2640	500	6170	10	1	32365678	2829	21.96	3.04	12	0.02	398.00	2879.00	9270	20240514	-5.72	5290	20240805	65.22	9270	-5.72	20240514	5290	65.22	20240805	9270	-5.72	20240514	5290	65.22	20240805	2.49	N	179290	500	163 억		1861449	N	N	3	N	00	N
138	20241106	160817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8820	10	2	0.11	1799849380	205481	49.38	8930	8940	8630	11450	6170	8810	8759.15	5.78	0	-11854	9203	9006	8693	8496	8183	9105	8595	164	2640	500	6160	10	1	32365678	2855	22.16	3.06	12	0.63	398.00	2879.00	9270	20240514	-4.85	5290	20240805	66.73	9270	-4.85	20240514	5290	66.73	20240805	9270	-4.85	20240514	5290	66.73	20240805	2.54	N	179290	500	163 억		1872119	N	N	3	N	00	N
139	20241106	150843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8810	0	3	0.00	1635829920	186868	44.91	8930	8940	8630	11450	6170	8810	8753.93	5.78	0	-5464	9203	9006	8693	8496	8183	9105	8595	164	2640	500	6160	10	1	32365678	2851	22.14	3.06	12	0.58	398.00	2879.00	9270	20240514	-4.96	5290	20240805	66.54	9270	-4.96	20240514	5290	66.54	20240805	9270	-4.96	20240514	5290	66.54	20240805	2.54	N	179290	500	163 억		1872119	N	N	4	N	00	N
140	20241106	140835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8720	-90	5	-1.02	1427273360	163035	39.18	8930	8940	8630	11450	6170	8810	8754.40	5.78	0	-877	9203	9006	8693	8496	8183	9105	8595	164	2640	500	6160	10	1	32365678	2822	21.91	3.03	12	0.50	398.00	2879.00	9270	20240514	-5.93	5290	20240805	64.84	9270	-5.93	20240514	5290	64.84	20240805	9270	-5.93	20240514	5290	64.84	20240805	2.54	N	179290	500	163 억		1872119	N	N	4	N	00	N
141	20241106	130846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8680	-130	5	-1.48	1252920010	142996	34.36	8930	8940	8630	11450	6170	8810	8761.92	5.78	0	-3997	9203	9006	8693	8496	8183	9105	8595	164	2640	500	6160	10	1	32365678	2809	21.81	3.01	12	0.44	398.00	2879.00	9270	20240514	-6.36	5290	20240805	64.08	9270	-6.36	20240514	5290	64.08	20240805	9270	-6.36	20240514	5290	64.08	20240805	2.54	N	179290	500	163 억		1872119	N	N	4	N	00	N
142	20241106	120817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8730	-80	5	-0.91	880113790	100057	24.04	8930	8940	8710	11450	6170	8810	8796.12	5.78	0	-8893	9203	9006	8693	8496	8183	9105	8595	164	2640	500	6160	10	1	32365678	2826	21.93	3.03	12	0.31	398.00	2879.00	9270	20240514	-5.83	5290	20240805	65.03	9270	-5.83	20240514	5290	65.03	20240805	9270	-5.83	20240514	5290	65.03	20240805	2.54	N	179290	500	163 억		1872119	N	N	4	N	00	N
143	20241106	110820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8760	-50	5	-0.57	703459580	79844	19.19	8930	8940	8740	11450	6170	8810	8810.43	5.78	0	-3436	9203	9006	8693	8496	8183	9105	8595	164	2640	500	6160	10	1	32365678	2835	22.01	3.04	12	0.25	398.00	2879.00	9270	20240514	-5.50	5290	20240805	65.60	9270	-5.50	20240514	5290	65.60	20240805	9270	-5.50	20240514	5290	65.60	20240805	2.54	N	179290	500	163 억		1872119	N	N	4	N	00	N
144	20241106	100827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8830	20	2	0.23	496969060	56362	13.54	8930	8940	8740	11450	6170	8810	8817.45	5.78	0	-4255	9203	9006	8693	8496	8183	9105	8595	164	2640	500	6160	10	1	32365678	2858	22.19	3.07	12	0.17	398.00	2879.00	9270	20240514	-4.75	5290	20240805	66.92	9270	-4.75	20240514	5290	66.92	20240805	9270	-4.75	20240514	5290	66.92	20240805	2.54	N	179290	500	163 억		1872119	N	N	4	N	00	N
145	20241106	090819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8780	-30	5	-0.34	174955580	19809	4.76	8930	8940	8740	11450	6170	8810	8832.13	5.78	0	-9497	9203	9006	8693	8496	8183	9105	8595	164	2640	500	6160	10	1	32365678	2842	22.06	3.05	12	0.06	398.00	2879.00	9270	20240514	-5.29	5290	20240805	65.97	9270	-5.29	20240514	5290	65.97	20240805	9270	-5.29	20240514	5290	65.97	20240805	2.54	N	179290	500	163 억		1872119	N	N	4	N	00	N
146	20241105	160756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8810	420	2	5.01	3615939240	414115	248.16	8400	8890	8380	10900	5880	8390	8731.48	5.46	0	103488	8616	8502	8286	8172	7956	8560	8230	164	2510	500	5870	10	1	32365678	2851	22.14	3.06	12	1.28	398.00	2879.00	9270	20240514	-4.96	5290	20240805	66.54	9270	-4.96	20240514	5290	66.54	20240805	9270	-4.96	20240514	5290	66.54	20240805	2.44	N	179290	500	163 억		1766445	N	N	4	N	00	N
147	20241105	150813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8780	390	2	4.65	3459437170	396321	237.49	8400	8890	8380	10900	5880	8390	8728.93	5.46	0	103476	8616	8502	8286	8172	7956	8560	8230	164	2510	500	5870	10	1	32365678	2842	22.06	3.05	12	1.22	398.00	2879.00	9270	20240514	-5.29	5290	20240805	65.97	9270	-5.29	20240514	5290	65.97	20240805	9270	-5.29	20240514	5290	65.97	20240805	2.44	N	179290	500	163 억		1766445	N	N	1	N	00	N
148	20241105	140808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8760	370	2	4.41	3219580930	369015	221.13	8400	8890	8380	10900	5880	8390	8724.85	5.46	0	104964	8616	8502	8286	8172	7956	8560	8230	164	2510	500	5870	10	1	32365678	2835	22.01	3.04	12	1.14	398.00	2879.00	9270	20240514	-5.50	5290	20240805	65.60	9270	-5.50	20240514	5290	65.60	20240805	9270	-5.50	20240514	5290	65.60	20240805	2.44	N	179290	500	163 억		1766445	N	N	1	N	00	N
149	20241105	130813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8770	380	2	4.53	2722768160	312327	187.16	8400	8890	8380	10900	5880	8390	8717.75	5.46	0	79088	8616	8502	8286	8172	7956	8560	8230	164	2510	500	5870	10	1	32365678	2838	22.04	3.05	12	0.96	398.00	2879.00	9270	20240514	-5.39	5290	20240805	65.78	9270	-5.39	20240514	5290	65.78	20240805	9270	-5.39	20240514	5290	65.78	20240805	2.44	N	179290	500	163 억		1766445	N	N	1	N	00	N
150	20241105	120806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8870	480	2	5.72	2306130640	265275	158.97	8400	8870	8380	10900	5880	8390	8693.43	5.46	0	69731	8616	8502	8286	8172	7956	8560	8230	164	2510	500	5870	10	1	32365678	2871	22.29	3.08	12	0.82	398.00	2879.00	9270	20240514	-4.31	5290	20240805	67.67	9270	-4.31	20240514	5290	67.67	20240805	9270	-4.31	20240514	5290	67.67	20240805	2.44	N	179290	500	163 억		1766445	N	N	1	N	00	N
151	20241105	110755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8840	450	2	5.36	1785863480	206293	123.62	8400	8850	8380	10900	5880	8390	8657.00	5.46	0	58740	8616	8502	8286	8172	7956	8560	8230	164	2510	500	5870	10	1	32365678	2861	22.21	3.07	12	0.64	398.00	2879.00	9270	20240514	-4.64	5290	20240805	67.11	9270	-4.64	20240514	5290	67.11	20240805	9270	-4.64	20240514	5290	67.11	20240805	2.44	N	179290	500	163 억		1766445	N	N	1	N	00	N
152	20241105	100804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	230	2	2.74	816803150	94977	56.91	8400	8690	8380	10900	5880	8390	8600.14	5.46	0	27152	8616	8502	8286	8172	7956	8560	8230	164	2510	500	5870	10	1	32365678	2790	21.66	2.99	12	0.29	398.00	2879.00	9270	20240514	-7.01	5290	20240805	62.95	9270	-7.01	20240514	5290	62.95	20240805	9270	-7.01	20240514	5290	62.95	20240805	2.44	N	179290	500	163 억		1766445	N	N	1	N	00	N
153	20241105	090801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	230	2	2.74	194434950	22802	13.66	8400	8620	8380	10900	5880	8390	8527.46	5.46	0	5867	8616	8502	8286	8172	7956	8560	8230	164	2510	500	5870	10	1	32365678	2790	21.66	2.99	12	0.07	398.00	2879.00	9270	20240514	-7.01	5290	20240805	62.95	9270	-7.01	20240514	5290	62.95	20240805	9270	-7.01	20240514	5290	62.95	20240805	2.44	N	179290	500	163 억		1766445	N	N	1	N	00	N
154	20241104	160758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8390	140	2	1.70	1366529990	165527	43.59	8140	8400	8070	10720	5780	8250	8255.59	5.39	0	21099	8763	8506	8193	7936	7623	8350	7780	164	2470	500	5770	10	1	32365678	2715	21.08	2.91	12	0.51	398.00	2879.00	9270	20240514	-9.49	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	2.43	N	179290	500	163 억		1745456	N	N	1	N	00	N
155	20241104	150810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8360	110	2	1.33	1293162370	156758	41.28	8140	8400	8070	10720	5780	8250	8249.42	5.39	0	21455	8763	8506	8193	7936	7623	8350	7780	164	2470	500	5770	10	1	32365678	2706	21.01	2.90	12	0.48	398.00	2879.00	9270	20240514	-9.82	5290	20240805	58.03	9270	-9.82	20240514	5290	58.03	20240805	9270	-9.82	20240514	5290	58.03	20240805	2.43	N	179290	500	163 억		1745456	N	N	21	N	00	N
156	20241104	140757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8390	140	2	1.70	1216080200	147542	38.85	8140	8400	8070	10720	5780	8250	8242.26	5.39	0	20588	8763	8506	8193	7936	7623	8350	7780	164	2470	500	5770	10	1	32365678	2715	21.08	2.91	12	0.46	398.00	2879.00	9270	20240514	-9.49	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	2.43	N	179290	500	163 억		1745456	N	N	21	N	00	N
157	20241104	130741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	50	2	0.61	891018200	108585	28.59	8140	8360	8070	10720	5780	8250	8205.72	5.39	0	11541	8763	8506	8193	7936	7623	8350	7780	164	2470	500	5770	10	1	32365678	2686	20.85	2.88	12	0.34	398.00	2879.00	9270	20240514	-10.46	5290	20240805	56.90	9270	-10.46	20240514	5290	56.90	20240805	9270	-10.46	20240514	5290	56.90	20240805	2.43	N	179290	500	163 억		1745456	N	N	21	N	00	N
158	20241104	120747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8340	90	2	1.09	784679070	95769	25.22	8140	8360	8070	10720	5780	8250	8193.46	5.39	0	15677	8763	8506	8193	7936	7623	8350	7780	164	2470	500	5770	10	1	32365678	2699	20.95	2.90	12	0.30	398.00	2879.00	9270	20240514	-10.03	5290	20240805	57.66	9270	-10.03	20240514	5290	57.66	20240805	9270	-10.03	20240514	5290	57.66	20240805	2.43	N	179290	500	163 억		1745456	N	N	21	N	00	N
159	20241104	110741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	50	2	0.61	722299120	88268	23.24	8140	8350	8070	10720	5780	8250	8183.02	5.39	0	17018	8763	8506	8193	7936	7623	8350	7780	164	2470	500	5770	10	1	32365678	2686	20.85	2.88	12	0.27	398.00	2879.00	9270	20240514	-10.46	5290	20240805	56.90	9270	-10.46	20240514	5290	56.90	20240805	9270	-10.46	20240514	5290	56.90	20240805	2.43	N	179290	500	163 억		1745456	N	N	21	N	00	N
160	20241104	100733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8190	-60	5	-0.73	503229500	61602	16.22	8140	8270	8070	10720	5780	8250	8169.04	5.39	0	13623	8763	8506	8193	7936	7623	8350	7780	164	2470	500	5770	10	1	32365678	2651	20.58	2.84	12	0.19	398.00	2879.00	9270	20240514	-11.65	5290	20240805	54.82	9270	-11.65	20240514	5290	54.82	20240805	9270	-11.65	20240514	5290	54.82	20240805	2.43	N	179290	500	163 억		1745456	N	N	21	N	00	N
161	20241104	090743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8130	-120	5	-1.45	58363020	7203	1.90	8140	8150	8070	10720	5780	8250	8102.60	5.39	0	1150	8763	8506	8193	7936	7623	8350	7780	164	2470	500	5770	10	1	32365678	2631	20.43	2.82	12	0.02	398.00	2879.00	9270	20240514	-12.30	5290	20240805	53.69	9270	-12.30	20240514	5290	53.69	20240805	9270	-12.30	20240514	5290	53.69	20240805	2.43	N	179290	500	163 억		1745456	N	N	21	N	00	N
162	20241101	160717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8250	-240	5	-2.83	3003593000	371683	415.06	8390	8450	7880	11030	5950	8490	8081.06	5.35	0	11454	8756	8622	8516	8382	8276	8570	8330	164	2540	500	5940	10	1	32365678	2670	20.73	2.87	12	1.15	398.00	2879.00	9270	20240514	-11.00	5290	20240805	55.95	9270	-11.00	20240514	5290	55.95	20240805	9270	-11.00	20240514	5290	55.95	20240805	2.49	N	179290	500	163 억		1733003	N	N	21	N	00	N
163	20241101	150733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	-340	5	-4.00	2771424800	343290	383.35	8390	8450	7880	11030	5950	8490	8073.13	5.35	0	12631	8756	8622	8516	8382	8276	8570	8330	164	2540	500	5940	10	1	32365678	2638	20.48	2.83	12	1.06	398.00	2879.00	9270	20240514	-12.08	5290	20240805	54.06	9270	-12.08	20240514	5290	54.06	20240805	9270	-12.08	20240514	5290	54.06	20240805	2.49	N	179290	500	163 억		1733003	N	N	10	N	00	N
164	20241101	140710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8090	-400	5	-4.71	2582373400	320189	357.55	8390	8450	7880	11030	5950	8490	8065.15	5.35	0	15568	8756	8622	8516	8382	8276	8570	8330	164	2540	500	5940	10	1	32365678	2618	20.33	2.81	12	0.99	398.00	2879.00	9270	20240514	-12.73	5290	20240805	52.93	9270	-12.73	20240514	5290	52.93	20240805	9270	-12.73	20240514	5290	52.93	20240805	2.49	N	179290	500	163 억		1733003	N	N	10	N	00	N
165	20241101	130841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8160	-330	5	-3.89	2197977150	272697	304.52	8390	8450	7880	11030	5950	8490	8060.14	5.35	0	-20200	8756	8622	8516	8382	8276	8570	8330	164	2540	500	5940	10	1	32365678	2641	20.50	2.83	12	0.84	398.00	2879.00	9270	20240514	-11.97	5290	20240805	54.25	9270	-11.97	20240514	5290	54.25	20240805	9270	-11.97	20240514	5290	54.25	20240805	2.49	N	179290	500	163 억		1733003	N	N	10	N	00	N
166	20241101	120842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	-380	5	-4.48	2092221120	259749	290.06	8390	8450	7880	11030	5950	8490	8054.78	5.35	0	-20675	8756	8622	8516	8382	8276	8570	8330	164	2540	500	5940	10	1	32365678	2625	20.38	2.82	12	0.80	398.00	2879.00	9270	20240514	-12.51	5290	20240805	53.31	9270	-12.51	20240514	5290	53.31	20240805	9270	-12.51	20240514	5290	53.31	20240805	2.49	N	179290	500	163 억		1733003	N	N	10	N	00	N
167	20241101	110839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8000	-490	5	-5.77	1875514450	232739	259.90	8390	8450	7880	11030	5950	8490	8058.45	5.35	0	-31210	8756	8622	8516	8382	8276	8570	8330	164	2540	500	5940	10	1	32365678	2589	20.10	2.78	12	0.72	398.00	2879.00	9270	20240514	-13.70	5290	20240805	51.23	9270	-13.70	20240514	5290	51.23	20240805	9270	-13.70	20240514	5290	51.23	20240805	2.49	N	179290	500	163 억		1733003	N	N	10	N	00	N
168	20241101	100840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7950	-540	5	-6.36	1533053890	189778	211.92	8390	8450	7950	11030	5950	8490	8078.14	5.35	0	-39704	8756	8622	8516	8382	8276	8570	8330	164	2540	500	5940	10	1	32365678	2573	19.97	2.76	12	0.59	398.00	2879.00	9270	20240514	-14.24	5290	20240805	50.28	9270	-14.24	20240514	5290	50.28	20240805	9270	-14.24	20240514	5290	50.28	20240805	2.49	N	179290	500	163 억		1733003	N	N	10	N	00	N
169	20241101	090837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8210	-280	5	-3.30	200841010	24237	27.07	8390	8450	8210	11030	5950	8490	8286.55	5.35	0	-7075	8756	8622	8516	8382	8276	8570	8330	164	2540	500	5940	10	1	32365678	2657	20.63	2.85	12	0.07	398.00	2879.00	9270	20240514	-11.43	5290	20240805	55.20	9270	-11.43	20240514	5290	55.20	20240805	9270	-11.43	20240514	5290	55.20	20240805	2.49	N	179290	500	163 억		1733003	N	N	10	N	00	N