KissMeData/253840/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	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	0	3	0.00	119658160	19841	88.13	6040	6070	6010	7850	4230	6040	6030.85	1.34	0	3	6200	6120	6070	5990	5940	6095	5965	83	1810	500	4340	10	1	16595939	1002	3.71	0.71	12	0.12	1627.00	8489.00	12750	20221216	-52.63	5920	20231030	2.03	11200	-46.07	20230105	5920	2.03	20231030	12750	-52.63	20221216	5920	2.03	20231030	3.08	N	253840	500	82 억		222477	N	N	7	N	00	N
3	20231130	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	10	2	0.17	118406380	19634	87.21	6040	6070	6010	7850	4230	6040	6030.68	1.34	0	3	6200	6120	6070	5990	5940	6095	5965	83	1810	500	4340	10	1	16595939	1004	3.72	0.71	12	0.12	1627.00	8489.00	12750	20221216	-52.55	5920	20231030	2.20	11200	-45.98	20230105	5920	2.20	20231030	12750	-52.55	20221216	5920	2.20	20231030	3.08	N	253840	500	82 억		222477	N	N	10	N	00	N
4	20231130	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	10	2	0.17	109251440	18121	80.49	6040	6060	6010	7850	4230	6040	6029.00	1.34	0	-165	6200	6120	6070	5990	5940	6095	5965	83	1810	500	4340	10	1	16595939	1004	3.72	0.71	12	0.11	1627.00	8489.00	12750	20221216	-52.55	5920	20231030	2.20	11200	-45.98	20230105	5920	2.20	20231030	12750	-52.55	20221216	5920	2.20	20231030	3.08	N	253840	500	82 억		222477	N	N	10	N	00	N
5	20231130	131103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-10	5	-0.17	84915790	14091	62.59	6040	6060	6010	7850	4230	6040	6026.24	1.34	0	-230	6200	6120	6070	5990	5940	6095	5965	83	1810	500	4340	10	1	16595939	1001	3.71	0.71	12	0.08	1627.00	8489.00	12750	20221216	-52.71	5920	20231030	1.86	11200	-46.16	20230105	5920	1.86	20231030	12750	-52.71	20221216	5920	1.86	20231030	3.08	N	253840	500	82 억		222477	N	N	10	N	00	N
6	20231130	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	0	3	0.00	80531540	13364	59.36	6040	6060	6010	7850	4230	6040	6026.01	1.34	0	-230	6200	6120	6070	5990	5940	6095	5965	83	1810	500	4340	10	1	16595939	1002	3.71	0.71	12	0.08	1627.00	8489.00	12750	20221216	-52.63	5920	20231030	2.03	11200	-46.07	20230105	5920	2.03	20231030	12750	-52.63	20221216	5920	2.03	20231030	3.08	N	253840	500	82 억		222477	N	N	10	N	00	N
7	20231130	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-30	5	-0.50	55619360	9230	41.00	6040	6060	6010	7850	4230	6040	6025.93	1.34	0	-214	6200	6120	6070	5990	5940	6095	5965	83	1810	500	4340	10	1	16595939	997	3.69	0.71	12	0.06	1627.00	8489.00	12750	20221216	-52.86	5920	20231030	1.52	11200	-46.34	20230105	5920	1.52	20231030	12750	-52.86	20221216	5920	1.52	20231030	3.08	N	253840	500	82 억		222477	N	N	10	N	00	N
8	20231130	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-10	5	-0.17	18656730	3089	13.72	6040	6060	6030	7850	4230	6040	6039.73	1.34	0	-203	6200	6120	6070	5990	5940	6095	5965	83	1810	500	4340	10	1	16595939	1001	3.71	0.71	12	0.02	1627.00	8489.00	12750	20221216	-52.71	5920	20231030	1.86	11200	-46.16	20230105	5920	1.86	20231030	12750	-52.71	20221216	5920	1.86	20231030	3.08	N	253840	500	82 억		222477	N	N	10	N	00	N
9	20231130	091104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	20	2	0.33	3675420	608	2.70	6040	6060	6040	7850	4230	6040	6045.10	1.34	0	-33	6200	6120	6070	5990	5940	6095	5965	83	1810	500	4340	10	1	16595939	1006	3.72	0.71	12	0.00	1627.00	8489.00	12750	20221216	-52.47	5920	20231030	2.36	11200	-45.89	20230105	5920	2.36	20231030	12750	-52.47	20221216	5920	2.36	20231030	3.08	N	253840	500	82 억		222477	N	N	10	N	00	N
10	20231129	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-60	5	-0.98	134408580	22246	109.87	6150	6150	6020	7930	4270	6100	6041.92	1.36	0	-3231	6226	6162	6106	6042	5986	6135	6015	83	1830	500	4390	10	1	16595939	1002	3.71	0.71	12	0.13	1627.00	8489.00	12750	20221216	-52.63	5920	20231030	2.03	11200	-46.07	20230105	5920	2.03	20231030	12750	-52.63	20221216	5920	2.03	20231030	3.06	N	253840	500	82 억		225708	N	N	10	N	00	N
11	20231129	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-70	5	-1.15	129890660	21498	106.18	6150	6150	6020	7930	4270	6100	6041.99	1.36	0	-3179	6226	6162	6106	6042	5986	6135	6015	83	1830	500	4390	10	1	16595939	1001	3.71	0.71	12	0.13	1627.00	8489.00	12750	20221216	-52.71	5920	20231030	1.86	11200	-46.16	20230105	5920	1.86	20231030	12750	-52.71	20221216	5920	1.86	20231030	3.06	N	253840	500	82 억		225708	N	N	0	N	00	N
12	20231129	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-60	5	-0.98	106248050	17578	86.82	6150	6150	6020	7930	4270	6100	6044.38	1.36	0	-1826	6226	6162	6106	6042	5986	6135	6015	83	1830	500	4390	10	1	16595939	1002	3.71	0.71	12	0.11	1627.00	8489.00	12750	20221216	-52.63	5920	20231030	2.03	11200	-46.07	20230105	5920	2.03	20231030	12750	-52.63	20221216	5920	2.03	20231030	3.06	N	253840	500	82 억		225708	N	N	0	N	00	N
13	20231129	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-40	5	-0.66	92087760	15240	75.27	6150	6150	6020	7930	4270	6100	6042.50	1.36	0	-815	6226	6162	6106	6042	5986	6135	6015	83	1830	500	4390	10	1	16595939	1006	3.72	0.71	12	0.09	1627.00	8489.00	12750	20221216	-52.47	5920	20231030	2.36	11200	-45.89	20230105	5920	2.36	20231030	12750	-52.47	20221216	5920	2.36	20231030	3.06	N	253840	500	82 억		225708	N	N	0	N	00	N
14	20231129	121106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-40	5	-0.66	89058660	14740	72.80	6150	6150	6020	7930	4270	6100	6041.97	1.36	0	-815	6226	6162	6106	6042	5986	6135	6015	83	1830	500	4390	10	1	16595939	1006	3.72	0.71	12	0.09	1627.00	8489.00	12750	20221216	-52.47	5920	20231030	2.36	11200	-45.89	20230105	5920	2.36	20231030	12750	-52.47	20221216	5920	2.36	20231030	3.06	N	253840	500	82 억		225708	N	N	0	N	00	N
15	20231129	111106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-50	5	-0.82	85191430	14101	69.64	6150	6150	6020	7930	4270	6100	6041.52	1.36	0	-815	6226	6162	6106	6042	5986	6135	6015	83	1830	500	4390	10	1	16595939	1004	3.72	0.71	12	0.08	1627.00	8489.00	12750	20221216	-52.55	5920	20231030	2.20	11200	-45.98	20230105	5920	2.20	20231030	12750	-52.55	20221216	5920	2.20	20231030	3.06	N	253840	500	82 억		225708	N	N	0	N	00	N
16	20231129	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-20	5	-0.33	63710510	10549	52.10	6150	6150	6020	7930	4270	6100	6039.48	1.36	0	-787	6226	6162	6106	6042	5986	6135	6015	83	1830	500	4390	10	1	16595939	1009	3.74	0.72	12	0.06	1627.00	8489.00	12750	20221216	-52.31	5920	20231030	2.70	11200	-45.71	20230105	5920	2.70	20231030	12750	-52.31	20221216	5920	2.70	20231030	3.06	N	253840	500	82 억		225708	N	N	0	N	00	N
17	20231129	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-40	5	-0.66	8539800	1407	6.95	6150	6150	6030	7930	4270	6100	6069.51	1.36	0	-162	6226	6162	6106	6042	5986	6135	6015	83	1830	500	4390	10	1	16595939	1006	3.72	0.71	12	0.01	1627.00	8489.00	12750	20221216	-52.47	5920	20231030	2.36	11200	-45.89	20230105	5920	2.36	20231030	12750	-52.47	20221216	5920	2.36	20231030	3.06	N	253840	500	82 억		225708	N	N	0	N	00	N
18	20231128	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	0	3	0.00	120999930	19864	96.92	6170	6170	6050	7930	4270	6100	6091.29	1.36	0	-455	6300	6200	6140	6040	5980	6170	6010	83	1830	500	4390	10	1	16595939	1012	3.75	0.72	12	0.12	1627.00	8489.00	12750	20221216	-52.16	5920	20231030	3.04	11200	-45.54	20230105	5920	3.04	20231030	12750	-52.16	20221216	5920	3.04	20231030	3.06	N	253840	500	82 억		226163	N	N	1	N	00	N
19	20231128	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	20	2	0.33	104042920	17078	83.32	6170	6170	6050	7930	4270	6100	6092.22	1.36	0	-692	6300	6200	6140	6040	5980	6170	6010	83	1830	500	4390	10	1	16595939	1016	3.76	0.72	12	0.10	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.06	N	253840	500	82 억		226163	N	N	1	N	00	N
20	20231128	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	10	2	0.16	91800750	15074	73.55	6170	6170	6050	7930	4270	6100	6090.01	1.36	0	-675	6300	6200	6140	6040	5980	6170	6010	83	1830	500	4390	10	1	16595939	1014	3.76	0.72	12	0.09	1627.00	8489.00	12750	20221216	-52.08	5920	20231030	3.21	11200	-45.45	20230105	5920	3.21	20231030	12750	-52.08	20221216	5920	3.21	20231030	3.06	N	253840	500	82 억		226163	N	N	1	N	00	N
21	20231128	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-10	5	-0.16	63781040	10481	51.14	6170	6170	6050	7930	4270	6100	6085.40	1.36	0	-746	6300	6200	6140	6040	5980	6170	6010	83	1830	500	4390	10	1	16595939	1011	3.74	0.72	12	0.06	1627.00	8489.00	12750	20221216	-52.24	5920	20231030	2.87	11200	-45.62	20230105	5920	2.87	20231030	12750	-52.24	20221216	5920	2.87	20231030	3.06	N	253840	500	82 억		226163	N	N	1	N	00	N
22	20231128	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-10	5	-0.16	59214290	9731	47.48	6170	6170	6050	7930	4270	6100	6085.12	1.36	0	-745	6300	6200	6140	6040	5980	6170	6010	83	1830	500	4390	10	1	16595939	1011	3.74	0.72	12	0.06	1627.00	8489.00	12750	20221216	-52.24	5920	20231030	2.87	11200	-45.62	20230105	5920	2.87	20231030	12750	-52.24	20221216	5920	2.87	20231030	3.06	N	253840	500	82 억		226163	N	N	1	N	00	N
23	20231128	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-20	5	-0.33	56045750	9210	44.94	6170	6170	6050	7930	4270	6100	6085.31	1.36	0	-745	6300	6200	6140	6040	5980	6170	6010	83	1830	500	4390	10	1	16595939	1009	3.74	0.72	12	0.06	1627.00	8489.00	12750	20221216	-52.31	5920	20231030	2.70	11200	-45.71	20230105	5920	2.70	20231030	12750	-52.31	20221216	5920	2.70	20231030	3.06	N	253840	500	82 억		226163	N	N	1	N	00	N
24	20231128	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	0	3	0.00	30451180	5002	24.40	6170	6170	6050	7930	4270	6100	6087.80	1.36	0	-745	6300	6200	6140	6040	5980	6170	6010	83	1830	500	4390	10	1	16595939	1012	3.75	0.72	12	0.03	1627.00	8489.00	12750	20221216	-52.16	5920	20231030	3.04	11200	-45.54	20230105	5920	3.04	20231030	12750	-52.16	20221216	5920	3.04	20231030	3.06	N	253840	500	82 억		226163	N	N	1	N	00	N
25	20231128	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-20	5	-0.33	6983910	1145	5.59	6170	6170	6080	7930	4270	6100	6099.48	1.36	0	-161	6300	6200	6140	6040	5980	6170	6010	83	1830	500	4390	10	1	16595939	1009	3.74	0.72	12	0.01	1627.00	8489.00	12750	20221216	-52.31	5920	20231030	2.70	11200	-45.71	20230105	5920	2.70	20231030	12750	-52.31	20221216	5920	2.70	20231030	3.06	N	253840	500	82 억		226163	N	N	1	N	00	N
26	20231127	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-70	5	-1.13	125272860	20446	93.36	6180	6240	6080	8020	4320	6170	6127.02	1.39	0	-4749	6416	6292	6216	6092	6016	6255	6055	83	1850	500	4440	10	1	16595939	1012	3.75	0.72	12	0.12	1627.00	8489.00	12750	20221216	-52.16	5920	20231030	3.04	11200	-45.54	20230105	5920	3.04	20231030	12750	-52.16	20221216	5920	3.04	20231030	3.06	N	253840	500	82 억		230913	N	N	1	N	00	N
27	20231127	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-20	5	-0.32	122065950	19920	90.96	6180	6240	6080	8020	4320	6170	6127.81	1.39	0	-4746	6416	6292	6216	6092	6016	6255	6055	83	1850	500	4440	10	1	16595939	1021	3.78	0.72	12	0.12	1627.00	8489.00	12750	20221216	-51.76	5920	20231030	3.89	11200	-45.09	20230105	5920	3.89	20231030	12750	-51.76	20221216	5920	3.89	20231030	3.06	N	253840	500	82 억		230913	N	N	0	N	00	N
28	20231127	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-50	5	-0.81	102277830	16683	76.18	6180	6240	6080	8020	4320	6170	6130.66	1.39	0	-4233	6416	6292	6216	6092	6016	6255	6055	83	1850	500	4440	10	1	16595939	1016	3.76	0.72	12	0.10	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.06	N	253840	500	82 억		230913	N	N	0	N	00	N
29	20231127	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-90	5	-1.46	90381900	14731	67.27	6180	6240	6080	8020	4320	6170	6135.49	1.39	0	-4233	6416	6292	6216	6092	6016	6255	6055	83	1850	500	4440	10	1	16595939	1009	3.74	0.72	12	0.09	1627.00	8489.00	12750	20221216	-52.31	5920	20231030	2.70	11200	-45.71	20230105	5920	2.70	20231030	12750	-52.31	20221216	5920	2.70	20231030	3.06	N	253840	500	82 억		230913	N	N	0	N	00	N
30	20231127	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-50	5	-0.81	61236360	9958	45.47	6180	6240	6120	8020	4320	6170	6149.46	1.39	0	-1760	6416	6292	6216	6092	6016	6255	6055	83	1850	500	4440	10	1	16595939	1016	3.76	0.72	12	0.06	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.06	N	253840	500	82 억		230913	N	N	0	N	00	N
31	20231127	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-30	5	-0.49	31607470	5128	23.42	6180	6240	6130	8020	4320	6170	6163.70	1.39	0	-1133	6416	6292	6216	6092	6016	6255	6055	83	1850	500	4440	10	1	16595939	1019	3.77	0.72	12	0.03	1627.00	8489.00	12750	20221216	-51.84	5920	20231030	3.72	11200	-45.18	20230105	5920	3.72	20231030	12750	-51.84	20221216	5920	3.72	20231030	3.06	N	253840	500	82 억		230913	N	N	0	N	00	N
32	20231127	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-10	5	-0.16	26354190	4273	19.51	6180	6240	6140	8020	4320	6170	6167.61	1.39	0	-1133	6416	6292	6216	6092	6016	6255	6055	83	1850	500	4440	10	1	16595939	1022	3.79	0.73	12	0.03	1627.00	8489.00	12750	20221216	-51.69	5920	20231030	4.05	11200	-45.00	20230105	5920	4.05	20231030	12750	-51.69	20221216	5920	4.05	20231030	3.06	N	253840	500	82 억		230913	N	N	0	N	00	N
33	20231127	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	20	2	0.32	4593420	741	3.38	6180	6240	6180	8020	4320	6170	6198.95	1.39	0	-25	6416	6292	6216	6092	6016	6255	6055	83	1850	500	4440	10	1	16595939	1027	3.80	0.73	12	0.00	1627.00	8489.00	12750	20221216	-51.45	5920	20231030	4.56	11200	-44.73	20230105	5920	4.56	20231030	12750	-51.45	20221216	5920	4.56	20231030	3.06	N	253840	500	82 억		230913	N	N	0	N	00	N
34	20231124	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-30	5	-0.48	135229950	21859	145.30	6340	6340	6140	8060	4340	6200	6186.65	1.40	0	-1010	6280	6240	6200	6160	6120	6220	6140	83	1860	500	4460	10	1	16595939	1024	3.79	0.73	12	0.13	1627.00	8489.00	12750	20221216	-51.61	5920	20231030	4.22	11200	-44.91	20230105	5920	4.22	20231030	12750	-51.61	20221216	5920	4.22	20231030	3.05	N	253840	500	82 억		231920	N	N	0	N	00	N
35	20231124	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-40	5	-0.65	126991330	20522	136.41	6340	6340	6150	8060	4340	6200	6188.06	1.40	0	-939	6280	6240	6200	6160	6120	6220	6140	83	1860	500	4460	10	1	16595939	1022	3.79	0.73	12	0.12	1627.00	8489.00	12750	20221216	-51.69	5920	20231030	4.05	11200	-45.00	20230105	5920	4.05	20231030	12750	-51.69	20221216	5920	4.05	20231030	3.05	N	253840	500	82 억		231920	N	N	0	N	00	N
36	20231124	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-30	5	-0.48	96023010	15495	103.00	6340	6340	6150	8060	4340	6200	6197.03	1.40	0	119	6280	6240	6200	6160	6120	6220	6140	83	1860	500	4460	10	1	16595939	1024	3.79	0.73	12	0.09	1627.00	8489.00	12750	20221216	-51.61	5920	20231030	4.22	11200	-44.91	20230105	5920	4.22	20231030	12750	-51.61	20221216	5920	4.22	20231030	3.05	N	253840	500	82 억		231920	N	N	0	N	00	N
37	20231124	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	0	3	0.00	89048500	14367	95.50	6340	6340	6150	8060	4340	6200	6198.13	1.40	0	344	6280	6240	6200	6160	6120	6220	6140	83	1860	500	4460	10	1	16595939	1029	3.81	0.73	12	0.09	1627.00	8489.00	12750	20221216	-51.37	5920	20231030	4.73	11200	-44.64	20230105	5920	4.73	20231030	12750	-51.37	20221216	5920	4.73	20231030	3.05	N	253840	500	82 억		231920	N	N	0	N	00	N
38	20231124	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	0	3	0.00	81491280	13145	87.38	6340	6340	6150	8060	4340	6200	6199.41	1.40	0	226	6280	6240	6200	6160	6120	6220	6140	83	1860	500	4460	10	1	16595939	1029	3.81	0.73	12	0.08	1627.00	8489.00	12750	20221216	-51.37	5920	20231030	4.73	11200	-44.64	20230105	5920	4.73	20231030	12750	-51.37	20221216	5920	4.73	20231030	3.05	N	253840	500	82 억		231920	N	N	0	N	00	N
39	20231124	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	10	2	0.16	57386970	9235	61.39	6340	6340	6170	8060	4340	6200	6214.07	1.40	0	226	6280	6240	6200	6160	6120	6220	6140	83	1860	500	4460	10	1	16595939	1031	3.82	0.73	12	0.06	1627.00	8489.00	12750	20221216	-51.29	5920	20231030	4.90	11200	-44.55	20230105	5920	4.90	20231030	12750	-51.29	20221216	5920	4.90	20231030	3.05	N	253840	500	82 억		231920	N	N	0	N	00	N
40	20231124	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	0	3	0.00	36668400	5896	39.19	6340	6340	6170	8060	4340	6200	6219.20	1.40	0	-82	6280	6240	6200	6160	6120	6220	6140	83	1860	500	4460	10	1	16595939	1029	3.81	0.73	12	0.04	1627.00	8489.00	12750	20221216	-51.37	5920	20231030	4.73	11200	-44.64	20230105	5920	4.73	20231030	12750	-51.37	20221216	5920	4.73	20231030	3.05	N	253840	500	82 억		231920	N	N	0	N	00	N
41	20231124	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	30	2	0.48	14084020	2250	14.96	6340	6340	6200	8060	4340	6200	6259.56	1.40	0	-119	6280	6240	6200	6160	6120	6220	6140	83	1860	500	4460	10	1	16595939	1034	3.83	0.73	12	0.01	1627.00	8489.00	12750	20221216	-51.14	5920	20231030	5.24	11200	-44.38	20230105	5920	5.24	20231030	12750	-51.14	20221216	5920	5.24	20231030	3.05	N	253840	500	82 억		231920	N	N	0	N	00	N
42	20231123	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	30	2	0.49	93260730	15026	81.83	6240	6240	6160	8020	4320	6170	6206.62	1.39	0	839	6350	6260	6190	6100	6030	6225	6065	83	1850	500	4440	10	1	16595939	1029	3.81	0.73	12	0.09	1627.00	8489.00	12750	20221216	-51.37	5920	20231030	4.73	11200	-44.64	20230105	5920	4.73	20231030	12750	-51.37	20221216	5920	4.73	20231030	3.07	N	253840	500	82 억		231085	N	N	1	N	00	N
43	20231123	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	50	2	0.81	80067990	12899	70.24	6240	6240	6160	8020	4320	6170	6207.30	1.39	0	789	6350	6260	6190	6100	6030	6225	6065	83	1850	500	4440	10	1	16595939	1032	3.82	0.73	12	0.08	1627.00	8489.00	12750	20221216	-51.22	5920	20231030	5.07	11200	-44.46	20230105	5920	5.07	20231030	12750	-51.22	20221216	5920	5.07	20231030	3.07	N	253840	500	82 억		231085	N	N	1	N	00	N
44	20231123	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	50	2	0.81	52429280	8447	46.00	6240	6240	6160	8020	4320	6170	6206.85	1.39	0	-273	6350	6260	6190	6100	6030	6225	6065	83	1850	500	4440	10	1	16595939	1032	3.82	0.73	12	0.05	1627.00	8489.00	12750	20221216	-51.22	5920	20231030	5.07	11200	-44.46	20230105	5920	5.07	20231030	12750	-51.22	20221216	5920	5.07	20231030	3.07	N	253840	500	82 억		231085	N	N	1	N	00	N
45	20231123	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	60	2	0.97	46896400	7556	41.15	6240	6240	6160	8020	4320	6170	6206.51	1.39	0	-304	6350	6260	6190	6100	6030	6225	6065	83	1850	500	4440	10	1	16595939	1034	3.83	0.73	12	0.05	1627.00	8489.00	12750	20221216	-51.14	5920	20231030	5.24	11200	-44.38	20230105	5920	5.24	20231030	12750	-51.14	20221216	5920	5.24	20231030	3.07	N	253840	500	82 억		231085	N	N	1	N	00	N
46	20231123	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	30	2	0.49	38291360	6169	33.59	6240	6240	6160	8020	4320	6170	6207.06	1.39	0	-304	6350	6260	6190	6100	6030	6225	6065	83	1850	500	4440	10	1	16595939	1029	3.81	0.73	12	0.04	1627.00	8489.00	12750	20221216	-51.37	5920	20231030	4.73	11200	-44.64	20230105	5920	4.73	20231030	12750	-51.37	20221216	5920	4.73	20231030	3.07	N	253840	500	82 억		231085	N	N	1	N	00	N
47	20231123	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	30	2	0.49	29954650	4825	26.28	6240	6240	6160	8020	4320	6170	6208.22	1.39	0	-375	6350	6260	6190	6100	6030	6225	6065	83	1850	500	4440	10	1	16595939	1029	3.81	0.73	12	0.03	1627.00	8489.00	12750	20221216	-51.37	5920	20231030	4.73	11200	-44.64	20230105	5920	4.73	20231030	12750	-51.37	20221216	5920	4.73	20231030	3.07	N	253840	500	82 억		231085	N	N	1	N	00	N
48	20231123	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	30	2	0.49	16768370	2702	14.71	6240	6240	6160	8020	4320	6170	6205.91	1.39	0	-184	6350	6260	6190	6100	6030	6225	6065	83	1850	500	4440	10	1	16595939	1029	3.81	0.73	12	0.02	1627.00	8489.00	12750	20221216	-51.37	5920	20231030	4.73	11200	-44.64	20230105	5920	4.73	20231030	12750	-51.37	20221216	5920	4.73	20231030	3.07	N	253840	500	82 억		231085	N	N	1	N	00	N
49	20231123	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	20	2	0.32	4106430	661	3.60	6240	6240	6160	8020	4320	6170	6212.45	1.39	0	-107	6350	6260	6190	6100	6030	6225	6065	83	1850	500	4440	10	1	16595939	1027	3.80	0.73	12	0.00	1627.00	8489.00	12750	20221216	-51.45	5920	20231030	4.56	11200	-44.73	20230105	5920	4.56	20231030	12750	-51.45	20221216	5920	4.56	20231030	3.07	N	253840	500	82 억		231085	N	N	1	N	00	N
50	20231122	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-10	5	-0.16	113329930	18355	151.26	6280	6280	6120	8030	4330	6180	6174.34	1.40	0	-1569	6393	6286	6193	6086	5993	6340	6140	83	1850	500	4440	10	1	16595939	1024	3.79	0.73	12	0.11	1627.00	8489.00	12750	20221216	-51.61	5920	20231030	4.22	11200	-44.91	20230105	5920	4.22	20231030	12750	-51.61	20221216	5920	4.22	20231030	3.04	N	253840	500	82 억		232654	N	N	1	N	00	N
51	20231122	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-30	5	-0.49	111956280	18133	149.43	6280	6280	6120	8030	4330	6180	6174.17	1.40	0	-1651	6393	6286	6193	6086	5993	6340	6140	83	1850	500	4440	10	1	16595939	1021	3.78	0.72	12	0.11	1627.00	8489.00	12750	20221216	-51.76	5920	20231030	3.89	11200	-45.09	20230105	5920	3.89	20231030	12750	-51.76	20221216	5920	3.89	20231030	3.04	N	253840	500	82 억		232654	N	N	1	N	00	N
52	20231122	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	70	2	1.13	103948380	16837	138.75	6280	6280	6120	8030	4330	6180	6173.81	1.40	0	-1685	6393	6286	6193	6086	5993	6340	6140	83	1850	500	4440	10	1	16595939	1037	3.84	0.74	12	0.10	1627.00	8489.00	12750	20221216	-50.98	5920	20231030	5.57	11200	-44.20	20230105	5920	5.57	20231030	12750	-50.98	20221216	5920	5.57	20231030	3.04	N	253840	500	82 억		232654	N	N	1	N	00	N
53	20231122	131052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	20	2	0.32	89934830	14589	120.22	6280	6280	6120	8030	4330	6180	6164.56	1.40	0	-1463	6393	6286	6193	6086	5993	6340	6140	83	1850	500	4440	10	1	16595939	1029	3.81	0.73	12	0.09	1627.00	8489.00	12750	20221216	-51.37	5920	20231030	4.73	11200	-44.64	20230105	5920	4.73	20231030	12750	-51.37	20221216	5920	4.73	20231030	3.04	N	253840	500	82 억		232654	N	N	1	N	00	N
54	20231122	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	30	2	0.49	86134630	13975	115.16	6280	6280	6120	8030	4330	6180	6163.48	1.40	0	-1463	6393	6286	6193	6086	5993	6340	6140	83	1850	500	4440	10	1	16595939	1031	3.82	0.73	12	0.08	1627.00	8489.00	12750	20221216	-51.29	5920	20231030	4.90	11200	-44.55	20230105	5920	4.90	20231030	12750	-51.29	20221216	5920	4.90	20231030	3.04	N	253840	500	82 억		232654	N	N	1	N	00	N
55	20231122	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	10	2	0.16	84895570	13775	113.51	6280	6280	6120	8030	4330	6180	6163.02	1.40	0	-1453	6393	6286	6193	6086	5993	6340	6140	83	1850	500	4440	10	1	16595939	1027	3.80	0.73	12	0.08	1627.00	8489.00	12750	20221216	-51.45	5920	20231030	4.56	11200	-44.73	20230105	5920	4.56	20231030	12750	-51.45	20221216	5920	4.56	20231030	3.04	N	253840	500	82 억		232654	N	N	1	N	00	N
56	20231122	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	60	2	0.97	74378000	12074	99.50	6280	6280	6120	8030	4330	6180	6160.18	1.40	0	-1270	6393	6286	6193	6086	5993	6340	6140	83	1850	500	4440	10	1	16595939	1036	3.84	0.74	12	0.07	1627.00	8489.00	12750	20221216	-51.06	5920	20231030	5.41	11200	-44.29	20230105	5920	5.41	20231030	12750	-51.06	20221216	5920	5.41	20231030	3.04	N	253840	500	82 억		232654	N	N	1	N	00	N
57	20231122	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	0	3	0.00	3405910	552	4.55	6280	6280	6150	8030	4330	6180	6170.13	1.40	0	41	6393	6286	6193	6086	5993	6340	6140	83	1850	500	4440	10	1	16595939	1026	3.80	0.73	12	0.00	1627.00	8489.00	12750	20221216	-51.53	5920	20231030	4.39	11200	-44.82	20230105	5920	4.39	20231030	12750	-51.53	20221216	5920	4.39	20231030	3.04	N	253840	500	82 억		232654	N	N	1	N	00	N
58	20231121	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	0	3	0.00	75297900	12135	44.59	6100	6300	6100	8030	4330	6180	6205.02	1.40	0	1092	6480	6330	6220	6070	5960	6275	6015	83	1850	500	4440	10	1	16595939	1026	3.80	0.73	12	0.07	1627.00	8489.00	12750	20221216	-51.53	5920	20231030	4.39	11200	-44.82	20230105	5920	4.39	20231030	12750	-51.53	20221216	5920	4.39	20231030	3.04	N	253840	500	82 억		231563	N	N	1	N	00	N
59	20231121	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	20	2	0.32	63700560	10259	37.69	6100	6300	6100	8030	4330	6180	6209.24	1.40	0	893	6480	6330	6220	6070	5960	6275	6015	83	1850	500	4440	10	1	16595939	1029	3.81	0.73	12	0.06	1627.00	8489.00	12750	20221216	-51.37	5920	20231030	4.73	11200	-44.64	20230105	5920	4.73	20231030	12750	-51.37	20221216	5920	4.73	20231030	3.04	N	253840	500	82 억		231563	N	N	4	N	00	N
60	20231121	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	50	2	0.81	59995090	9661	35.50	6100	6300	6100	8030	4330	6180	6210.03	1.40	0	852	6480	6330	6220	6070	5960	6275	6015	83	1850	500	4440	10	1	16595939	1034	3.83	0.73	12	0.06	1627.00	8489.00	12750	20221216	-51.14	5920	20231030	5.24	11200	-44.38	20230105	5920	5.24	20231030	12750	-51.14	20221216	5920	5.24	20231030	3.04	N	253840	500	82 억		231563	N	N	4	N	00	N
61	20231121	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	20	2	0.32	58482310	9417	34.60	6100	6300	6100	8030	4330	6180	6210.29	1.40	0	852	6480	6330	6220	6070	5960	6275	6015	83	1850	500	4440	10	1	16595939	1029	3.81	0.73	12	0.06	1627.00	8489.00	12750	20221216	-51.37	5920	20231030	4.73	11200	-44.64	20230105	5920	4.73	20231030	12750	-51.37	20221216	5920	4.73	20231030	3.04	N	253840	500	82 억		231563	N	N	4	N	00	N
62	20231121	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	60	2	0.97	48861110	7871	28.92	6100	6300	6100	8030	4330	6180	6207.74	1.40	0	899	6480	6330	6220	6070	5960	6275	6015	83	1850	500	4440	10	1	16595939	1036	3.84	0.74	12	0.05	1627.00	8489.00	12750	20221216	-51.06	5920	20231030	5.41	11200	-44.29	20230105	5920	5.41	20231030	12750	-51.06	20221216	5920	5.41	20231030	3.04	N	253840	500	82 억		231563	N	N	4	N	00	N
63	20231121	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	60	2	0.97	29300840	4742	17.42	6100	6300	6100	8030	4330	6180	6179.00	1.40	0	1067	6480	6330	6220	6070	5960	6275	6015	83	1850	500	4440	10	1	16595939	1036	3.84	0.74	12	0.03	1627.00	8489.00	12750	20221216	-51.06	5920	20231030	5.41	11200	-44.29	20230105	5920	5.41	20231030	12750	-51.06	20221216	5920	5.41	20231030	3.04	N	253840	500	82 억		231563	N	N	4	N	00	N
64	20231121	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-10	5	-0.16	14463730	2350	8.63	6100	6230	6100	8030	4330	6180	6154.78	1.40	0	215	6480	6330	6220	6070	5960	6275	6015	83	1850	500	4440	10	1	16595939	1024	3.79	0.73	12	0.01	1627.00	8489.00	12750	20221216	-51.61	5920	20231030	4.22	11200	-44.91	20230105	5920	4.22	20231030	12750	-51.61	20221216	5920	4.22	20231030	3.04	N	253840	500	82 억		231563	N	N	4	N	00	N
65	20231121	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-10	5	-0.16	3507800	572	2.10	6100	6230	6100	8030	4330	6180	6132.52	1.40	0	7	6480	6330	6220	6070	5960	6275	6015	83	1850	500	4440	10	1	16595939	1024	3.79	0.73	12	0.00	1627.00	8489.00	12750	20221216	-51.61	5920	20231030	4.22	11200	-44.91	20230105	5920	4.22	20231030	12750	-51.61	20221216	5920	4.22	20231030	3.04	N	253840	500	82 억		231563	N	N	4	N	00	N
66	20231120	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	110	2	1.81	169110860	27211	245.61	6370	6370	6110	7890	4250	6070	6214.86	1.39	0	1254	6143	6106	6083	6046	6023	6095	6035	83	1820	500	4370	10	1	16595939	1026	3.80	0.73	12	0.16	1627.00	8489.00	12750	20221216	-51.53	5920	20231030	4.39	11200	-44.82	20230105	5920	4.39	20231030	12750	-51.53	20221216	5920	4.39	20231030	3.04	N	253840	500	82 억		230309	N	N	4	N	00	N
67	20231120	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	150	2	2.47	158207690	25447	229.69	6370	6370	6110	7890	4250	6070	6217.15	1.39	0	1280	6143	6106	6083	6046	6023	6095	6035	83	1820	500	4370	10	1	16595939	1032	3.82	0.73	12	0.15	1627.00	8489.00	12750	20221216	-51.22	5920	20231030	5.07	11200	-44.46	20230105	5920	5.07	20231030	12750	-51.22	20221216	5920	5.07	20231030	3.04	N	253840	500	82 억		230309	N	N	0	N	00	N
68	20231120	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	160	2	2.64	149497890	24044	217.02	6370	6370	6110	7890	4250	6070	6217.68	1.39	0	1198	6143	6106	6083	6046	6023	6095	6035	83	1820	500	4370	10	1	16595939	1034	3.83	0.73	12	0.14	1627.00	8489.00	12750	20221216	-51.14	5920	20231030	5.24	11200	-44.38	20230105	5920	5.24	20231030	12750	-51.14	20221216	5920	5.24	20231030	3.04	N	253840	500	82 억		230309	N	N	0	N	00	N
69	20231120	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	200	2	3.29	135729600	21837	197.10	6370	6370	6110	7890	4250	6070	6215.58	1.39	0	671	6143	6106	6083	6046	6023	6095	6035	83	1820	500	4370	10	1	16595939	1041	3.85	0.74	12	0.13	1627.00	8489.00	12750	20221216	-50.82	5920	20231030	5.91	11200	-44.02	20230105	5920	5.91	20231030	12750	-50.82	20221216	5920	5.91	20231030	3.04	N	253840	500	82 억		230309	N	N	0	N	00	N
70	20231120	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	200	2	3.29	117855990	18993	171.43	6370	6370	6110	7890	4250	6070	6205.23	1.39	0	286	6143	6106	6083	6046	6023	6095	6035	83	1820	500	4370	10	1	16595939	1041	3.85	0.74	12	0.11	1627.00	8489.00	12750	20221216	-50.82	5920	20231030	5.91	11200	-44.02	20230105	5920	5.91	20231030	12750	-50.82	20221216	5920	5.91	20231030	3.04	N	253840	500	82 억		230309	N	N	0	N	00	N
71	20231120	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	140	2	2.31	86072300	13905	125.51	6370	6370	6110	7890	4250	6070	6190.03	1.39	0	-252	6143	6106	6083	6046	6023	6095	6035	83	1820	500	4370	10	1	16595939	1031	3.82	0.73	12	0.08	1627.00	8489.00	12750	20221216	-51.29	5920	20231030	4.90	11200	-44.55	20230105	5920	4.90	20231030	12750	-51.29	20221216	5920	4.90	20231030	3.04	N	253840	500	82 억		230309	N	N	0	N	00	N
72	20231120	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	130	2	2.14	73702130	11905	107.46	6370	6370	6110	7890	4250	6070	6190.86	1.39	0	-332	6143	6106	6083	6046	6023	6095	6035	83	1820	500	4370	10	1	16595939	1029	3.81	0.73	12	0.07	1627.00	8489.00	12750	20221216	-51.37	5920	20231030	4.73	11200	-44.64	20230105	5920	4.73	20231030	12750	-51.37	20221216	5920	4.73	20231030	3.04	N	253840	500	82 억		230309	N	N	0	N	00	N
73	20231120	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	140	2	2.31	16717450	2679	24.18	6370	6370	6160	7890	4250	6070	6240.18	1.39	0	-1804	6143	6106	6083	6046	6023	6095	6035	83	1820	500	4370	10	1	16595939	1031	3.82	0.73	12	0.02	1627.00	8489.00	12750	20221216	-51.29	5920	20231030	4.90	11200	-44.55	20230105	5920	4.90	20231030	12750	-51.29	20221216	5920	4.90	20231030	3.04	N	253840	500	82 억		230309	N	N	0	N	00	N
74	20231117	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-50	5	-0.82	67078540	11016	99.25	6120	6120	6060	7950	4290	6120	6089.19	1.41	0	-3879	6200	6160	6110	6070	6020	6165	6075	83	1830	500	4400	10	1	16595939	1007	3.73	0.72	12	0.07	1627.00	8489.00	12750	20221216	-52.39	5920	20231030	2.53	11200	-45.80	20230105	5920	2.53	20231030	12750	-52.39	20221216	5920	2.53	20231030	3.04	N	253840	500	82 억		234184	N	N	0	N	00	N
75	20231117	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-50	5	-0.82	66179680	10868	97.92	6120	6120	6060	7950	4290	6120	6089.41	1.41	0	-3862	6200	6160	6110	6070	6020	6165	6075	83	1830	500	4400	10	1	16595939	1007	3.73	0.72	12	0.07	1627.00	8489.00	12750	20221216	-52.39	5920	20231030	2.53	11200	-45.80	20230105	5920	2.53	20231030	12750	-52.39	20221216	5920	2.53	20231030	3.04	N	253840	500	82 억		234184	N	N	0	N	00	N
76	20231117	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-40	5	-0.65	55699930	9141	82.36	6120	6120	6070	7950	4290	6120	6093.42	1.41	0	-2571	6200	6160	6110	6070	6020	6165	6075	83	1830	500	4400	10	1	16595939	1009	3.74	0.72	12	0.06	1627.00	8489.00	12750	20221216	-52.31	5920	20231030	2.70	11200	-45.71	20230105	5920	2.70	20231030	12750	-52.31	20221216	5920	2.70	20231030	3.04	N	253840	500	82 억		234184	N	N	0	N	00	N
77	20231117	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-20	5	-0.33	39935090	6549	59.01	6120	6120	6080	7950	4290	6120	6097.89	1.41	0	-1485	6200	6160	6110	6070	6020	6165	6075	83	1830	500	4400	10	1	16595939	1012	3.75	0.72	12	0.04	1627.00	8489.00	12750	20221216	-52.16	5920	20231030	3.04	11200	-45.54	20230105	5920	3.04	20231030	12750	-52.16	20221216	5920	3.04	20231030	3.04	N	253840	500	82 억		234184	N	N	0	N	00	N
78	20231117	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-30	5	-0.49	37011180	6069	54.68	6120	6120	6080	7950	4290	6120	6098.40	1.41	0	-1264	6200	6160	6110	6070	6020	6165	6075	83	1830	500	4400	10	1	16595939	1011	3.74	0.72	12	0.04	1627.00	8489.00	12750	20221216	-52.24	5920	20231030	2.87	11200	-45.62	20230105	5920	2.87	20231030	12750	-52.24	20221216	5920	2.87	20231030	3.04	N	253840	500	82 억		234184	N	N	0	N	00	N
79	20231117	111025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-20	5	-0.33	25317200	4149	37.38	6120	6120	6090	7950	4290	6120	6102.00	1.41	0	-804	6200	6160	6110	6070	6020	6165	6075	83	1830	500	4400	10	1	16595939	1012	3.75	0.72	12	0.03	1627.00	8489.00	12750	20221216	-52.16	5920	20231030	3.04	11200	-45.54	20230105	5920	3.04	20231030	12750	-52.16	20221216	5920	3.04	20231030	3.04	N	253840	500	82 억		234184	N	N	0	N	00	N
80	20231117	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-20	5	-0.33	13639330	2236	20.15	6120	6120	6090	7950	4290	6120	6099.88	1.41	0	-1041	6200	6160	6110	6070	6020	6165	6075	83	1830	500	4400	10	1	16595939	1012	3.75	0.72	12	0.01	1627.00	8489.00	12750	20221216	-52.16	5920	20231030	3.04	11200	-45.54	20230105	5920	3.04	20231030	12750	-52.16	20221216	5920	3.04	20231030	3.04	N	253840	500	82 억		234184	N	N	0	N	00	N
81	20231117	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-20	5	-0.33	4050400	663	5.97	6120	6120	6100	7950	4290	6120	6109.20	1.41	0	-444	6200	6160	6110	6070	6020	6165	6075	83	1830	500	4400	10	1	16595939	1012	3.75	0.72	12	0.00	1627.00	8489.00	12750	20221216	-52.16	5920	20231030	3.04	11200	-45.54	20230105	5920	3.04	20231030	12750	-52.16	20221216	5920	3.04	20231030	3.04	N	253840	500	82 억		234184	N	N	0	N	00	N
82	20231116	161020	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	6120	0	3	0.00	66949340	10942	51.34	6120	6150	6060	7950	4290	6120	6118.57	1.41	0	-260	6266	6192	6116	6042	5966	6230	6080	83	1830	500	4400	10	1	16595939	1016	3.76	0.72	12	0.07	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.02	N	253840	500	82 억		234452	N	N	0	N	00	N
83	20231116	151014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	6120	0	3	0.00	42757800	6985	32.78	6120	6150	6060	7950	4290	6120	6121.37	1.41	0	-146	6266	6192	6116	6042	5966	6230	6080	83	1830	500	4400	10	1	16595939	1016	3.76	0.72	12	0.04	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.02	N	253840	500	82 억		234452	N	N	0	N	00	N
84	20231116	140951	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	6120	0	3	0.00	37475500	6123	28.73	6120	6150	6060	7950	4290	6120	6120.45	1.41	0	-144	6266	6192	6116	6042	5966	6230	6080	83	1830	500	4400	10	1	16595939	1016	3.76	0.72	12	0.04	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.02	N	253840	500	82 억		234452	N	N	0	N	00	N
85	20231116	131014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	6120	0	3	0.00	27736400	4534	21.28	6120	6150	6060	7950	4290	6120	6117.42	1.41	0	-143	6266	6192	6116	6042	5966	6230	6080	83	1830	500	4400	10	1	16595939	1016	3.76	0.72	12	0.03	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.02	N	253840	500	82 억		234452	N	N	0	N	00	N
86	20231116	121015	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	6140	20	2	0.33	21603310	3534	16.58	6120	6150	6060	7950	4290	6120	6112.99	1.41	0	-273	6266	6192	6116	6042	5966	6230	6080	83	1830	500	4400	10	1	16595939	1019	3.77	0.72	12	0.02	1627.00	8489.00	12750	20221216	-51.84	5920	20231030	3.72	11200	-45.18	20230105	5920	3.72	20231030	12750	-51.84	20221216	5920	3.72	20231030	3.02	N	253840	500	82 억		234452	N	N	0	N	00	N
87	20231116	111014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	6120	0	3	0.00	15971690	2616	12.28	6120	6150	6060	7950	4290	6120	6105.39	1.41	0	-179	6266	6192	6116	6042	5966	6230	6080	83	1830	500	4400	10	1	16595939	1016	3.76	0.72	12	0.02	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.02	N	253840	500	82 억		234452	N	N	0	N	00	N
88	20231116	101014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	6120	0	3	0.00	4026360	657	3.08	6120	6140	6120	7950	4290	6120	6128.40	1.41	0	-290	6266	6192	6116	6042	5966	6230	6080	83	1830	500	4400	10	1	16595939	1016	3.76	0.72	12	0.00	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.02	N	253840	500	82 억		234452	N	N	0	N	00	N
89	20231116	091020	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	6120	0	3	0.00	0	0	0.00	0	0	0	7950	4290	6120	0.00	1.41	0	0	6266	6192	6116	6042	5966	6230	6080	83	1830	500	4400	10	1	16595939	1016	3.76	0.72	12	0.00	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.02	N	253840	500	82 억		234452	N	N	0	N	00	N
90	20231115	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	90	2	1.49	130292760	21289	121.16	6040	6190	6040	7830	4230	6030	6120.19	1.38	0	6720	6170	6100	6060	5990	5950	6085	5975	83	1800	500	4340	10	1	16595939	1016	3.76	0.72	12	0.13	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.01	N	253840	500	82 억		228536	N	N	2	N	00	N
91	20231115	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	120	2	1.99	119263480	19490	110.92	6040	6190	6040	7830	4230	6030	6119.21	1.38	0	6493	6170	6100	6060	5990	5950	6085	5975	83	1800	500	4340	10	1	16595939	1021	3.78	0.72	12	0.12	1627.00	8489.00	12750	20221216	-51.76	5920	20231030	3.89	11200	-45.09	20230105	5920	3.89	20231030	12750	-51.76	20221216	5920	3.89	20231030	3.01	N	253840	500	82 억		228536	N	N	2	N	00	N
92	20231115	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	90	2	1.49	98033870	16028	91.22	6040	6190	6040	7830	4230	6030	6116.41	1.38	0	5402	6170	6100	6060	5990	5950	6085	5975	83	1800	500	4340	10	1	16595939	1016	3.76	0.72	12	0.10	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.01	N	253840	500	82 억		228536	N	N	2	N	00	N
93	20231115	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	110	2	1.82	92735230	15164	86.30	6040	6190	6040	7830	4230	6030	6115.49	1.38	0	4757	6170	6100	6060	5990	5950	6085	5975	83	1800	500	4340	10	1	16595939	1019	3.77	0.72	12	0.09	1627.00	8489.00	12750	20221216	-51.84	5920	20231030	3.72	11200	-45.18	20230105	5920	3.72	20231030	12750	-51.84	20221216	5920	3.72	20231030	3.01	N	253840	500	82 억		228536	N	N	2	N	00	N
94	20231115	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	120	2	1.99	80763550	13211	75.19	6040	6190	6040	7830	4230	6030	6113.36	1.38	0	4221	6170	6100	6060	5990	5950	6085	5975	83	1800	500	4340	10	1	16595939	1021	3.78	0.72	12	0.08	1627.00	8489.00	12750	20221216	-51.76	5920	20231030	3.89	11200	-45.09	20230105	5920	3.89	20231030	12750	-51.76	20221216	5920	3.89	20231030	3.01	N	253840	500	82 억		228536	N	N	2	N	00	N
95	20231115	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	90	2	1.49	74695160	12221	69.55	6040	6190	6040	7830	4230	6030	6112.03	1.38	0	3902	6170	6100	6060	5990	5950	6085	5975	83	1800	500	4340	10	1	16595939	1016	3.76	0.72	12	0.07	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.01	N	253840	500	82 억		228536	N	N	2	N	00	N
96	20231115	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	100	2	1.66	68397330	11193	63.70	6040	6190	6040	7830	4230	6030	6110.72	1.38	0	3536	6170	6100	6060	5990	5950	6085	5975	83	1800	500	4340	10	1	16595939	1017	3.77	0.72	12	0.07	1627.00	8489.00	12750	20221216	-51.92	5920	20231030	3.55	11200	-45.27	20230105	5920	3.55	20231030	12750	-51.92	20221216	5920	3.55	20231030	3.01	N	253840	500	82 억		228536	N	N	2	N	00	N
97	20231115	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	30	2	0.50	11215330	1851	10.53	6040	6130	6040	7830	4230	6030	6059.07	1.38	0	121	6170	6100	6060	5990	5950	6085	5975	83	1800	500	4340	10	1	16595939	1006	3.72	0.71	12	0.01	1627.00	8489.00	12750	20221216	-52.47	5920	20231030	2.36	11200	-45.89	20230105	5920	2.36	20231030	12750	-52.47	20221216	5920	2.36	20231030	3.01	N	253840	500	82 억		228536	N	N	2	N	00	N
98	20231114	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-20	5	-0.33	106270290	17522	159.87	6030	6130	6020	7860	4240	6050	6064.96	1.44	0	1150	6236	6142	6096	6002	5956	6120	5980	83	1810	500	4350	10	1	16595939	1001	3.71	0.71	12	0.11	1627.00	8489.00	12750	20221216	-52.71	5920	20231030	1.86	11200	-46.16	20230105	5920	1.86	20231030	12750	-52.71	20221216	5920	1.86	20231030	3.01	N	253840	500	82 억		239761	N	N	2	N	00	N
99	20231114	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	0	3	0.00	98011230	16153	147.38	6030	6130	6020	7860	4240	6050	6067.68	1.44	0	1002	6236	6142	6096	6002	5956	6120	5980	83	1810	500	4350	10	1	16595939	1004	3.72	0.71	12	0.10	1627.00	8489.00	12750	20221216	-52.55	5920	20231030	2.20	11200	-45.98	20230105	5920	2.20	20231030	12750	-52.55	20221216	5920	2.20	20231030	3.01	N	253840	500	82 억		239761	N	N	0	N	00	N
100	20231114	141013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	0	3	0.00	93866310	15468	141.13	6030	6130	6020	7860	4240	6050	6068.42	1.44	0	1160	6236	6142	6096	6002	5956	6120	5980	83	1810	500	4350	10	1	16595939	1004	3.72	0.71	12	0.09	1627.00	8489.00	12750	20221216	-52.55	5920	20231030	2.20	11200	-45.98	20230105	5920	2.20	20231030	12750	-52.55	20221216	5920	2.20	20231030	3.01	N	253840	500	82 억		239761	N	N	0	N	00	N
101	20231114	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	10	2	0.17	79254690	13050	119.07	6030	6130	6030	7860	4240	6050	6073.16	1.44	0	1154	6236	6142	6096	6002	5956	6120	5980	83	1810	500	4350	10	1	16595939	1006	3.72	0.71	12	0.08	1627.00	8489.00	12750	20221216	-52.47	5920	20231030	2.36	11200	-45.89	20230105	5920	2.36	20231030	12750	-52.47	20221216	5920	2.36	20231030	3.01	N	253840	500	82 억		239761	N	N	0	N	00	N
102	20231114	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	30	2	0.50	63817860	10501	95.81	6030	6130	6030	7860	4240	6050	6077.31	1.44	0	1174	6236	6142	6096	6002	5956	6120	5980	83	1810	500	4350	10	1	16595939	1009	3.74	0.72	12	0.06	1627.00	8489.00	12750	20221216	-52.31	5920	20231030	2.70	11200	-45.71	20230105	5920	2.70	20231030	12750	-52.31	20221216	5920	2.70	20231030	3.01	N	253840	500	82 억		239761	N	N	0	N	00	N
103	20231114	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	60	2	0.99	63476800	10445	95.30	6030	6130	6030	7860	4240	6050	6077.24	1.44	0	1202	6236	6142	6096	6002	5956	6120	5980	83	1810	500	4350	10	1	16595939	1014	3.76	0.72	12	0.06	1627.00	8489.00	12750	20221216	-52.08	5920	20231030	3.21	11200	-45.45	20230105	5920	3.21	20231030	12750	-52.08	20221216	5920	3.21	20231030	3.01	N	253840	500	82 억		239761	N	N	0	N	00	N
104	20231114	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	20	2	0.33	33107670	5443	49.66	6030	6130	6030	7860	4240	6050	6082.61	1.44	0	692	6236	6142	6096	6002	5956	6120	5980	83	1810	500	4350	10	1	16595939	1007	3.73	0.72	12	0.03	1627.00	8489.00	12750	20221216	-52.39	5920	20231030	2.53	11200	-45.80	20230105	5920	2.53	20231030	12750	-52.39	20221216	5920	2.53	20231030	3.01	N	253840	500	82 억		239761	N	N	0	N	00	N
105	20231114	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	50	2	0.83	2447710	404	3.69	6030	6100	6030	7860	4240	6050	6058.69	1.44	0	131	6236	6142	6096	6002	5956	6120	5980	83	1810	500	4350	10	1	16595939	1012	3.75	0.72	12	0.00	1627.00	8489.00	12750	20221216	-52.16	5920	20231030	3.04	11200	-45.54	20230105	5920	3.04	20231030	12750	-52.16	20221216	5920	3.04	20231030	3.01	N	253840	500	82 억		239761	N	N	0	N	00	N
106	20231113	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-40	5	-0.66	66320720	10899	77.86	6090	6190	6050	7910	4270	6090	6085.18	1.48	0	-5576	6343	6216	6113	5986	5883	6165	5935	83	1820	500	4380	10	1	16595939	1004	3.72	0.71	12	0.07	1627.00	8489.00	12750	20221216	-52.55	5920	20231030	2.20	11200	-45.98	20230105	5920	2.20	20231030	12750	-52.55	20221216	5920	2.20	20231030	3.00	N	253840	500	82 억		245338	N	N	0	N	00	N
107	20231113	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	0	3	0.00	58515090	9610	68.65	6090	6190	6050	7910	4270	6090	6088.98	1.48	0	-5368	6343	6216	6113	5986	5883	6165	5935	83	1820	500	4380	10	1	16595939	1011	3.74	0.72	12	0.06	1627.00	8489.00	12750	20221216	-52.24	5920	20231030	2.87	11200	-45.62	20230105	5920	2.87	20231030	12750	-52.24	20221216	5920	2.87	20231030	3.00	N	253840	500	82 억		245338	N	N	0	N	00	N
108	20231113	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-30	5	-0.49	50675380	8320	59.43	6090	6190	6050	7910	4270	6090	6090.79	1.48	0	-4788	6343	6216	6113	5986	5883	6165	5935	83	1820	500	4380	10	1	16595939	1006	3.72	0.71	12	0.05	1627.00	8489.00	12750	20221216	-52.47	5920	20231030	2.36	11200	-45.89	20230105	5920	2.36	20231030	12750	-52.47	20221216	5920	2.36	20231030	3.00	N	253840	500	82 억		245338	N	N	0	N	00	N
109	20231113	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-30	5	-0.49	43155530	7078	50.56	6090	6190	6060	7910	4270	6090	6097.14	1.48	0	-3979	6343	6216	6113	5986	5883	6165	5935	83	1820	500	4380	10	1	16595939	1006	3.72	0.71	12	0.04	1627.00	8489.00	12750	20221216	-52.47	5920	20231030	2.36	11200	-45.89	20230105	5920	2.36	20231030	12750	-52.47	20221216	5920	2.36	20231030	3.00	N	253840	500	82 억		245338	N	N	0	N	00	N
110	20231113	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	0	3	0.00	39209390	6427	45.91	6090	6190	6060	7910	4270	6090	6100.73	1.48	0	-3584	6343	6216	6113	5986	5883	6165	5935	83	1820	500	4380	10	1	16595939	1011	3.74	0.72	12	0.04	1627.00	8489.00	12750	20221216	-52.24	5920	20231030	2.87	11200	-45.62	20230105	5920	2.87	20231030	12750	-52.24	20221216	5920	2.87	20231030	3.00	N	253840	500	82 억		245338	N	N	0	N	00	N
111	20231113	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	0	3	0.00	22443140	3668	26.20	6090	6190	6080	7910	4270	6090	6118.63	1.48	0	-2385	6343	6216	6113	5986	5883	6165	5935	83	1820	500	4380	10	1	16595939	1011	3.74	0.72	12	0.02	1627.00	8489.00	12750	20221216	-52.24	5920	20231030	2.87	11200	-45.62	20230105	5920	2.87	20231030	12750	-52.24	20221216	5920	2.87	20231030	3.00	N	253840	500	82 억		245338	N	N	0	N	00	N
112	20231113	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	30	2	0.49	11543210	1878	13.42	6090	6190	6090	7910	4270	6090	6146.54	1.48	0	-846	6343	6216	6113	5986	5883	6165	5935	83	1820	500	4380	10	1	16595939	1016	3.76	0.72	12	0.01	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.00	N	253840	500	82 억		245338	N	N	0	N	00	N
113	20231113	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	50	2	0.82	3673350	599	4.28	6090	6190	6090	7910	4270	6090	6132.47	1.48	0	15	6343	6216	6113	5986	5883	6165	5935	83	1820	500	4380	10	1	16595939	1019	3.77	0.72	12	0.00	1627.00	8489.00	12750	20221216	-51.84	5920	20231030	3.72	11200	-45.18	20230105	5920	3.72	20231030	12750	-51.84	20221216	5920	3.72	20231030	3.00	N	253840	500	82 억		245338	N	N	0	N	00	N
114	20231110	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-170	5	-2.72	85344320	13913	74.93	6230	6240	6010	8130	4390	6260	6134.14	1.48	0	-166	6466	6362	6296	6192	6126	6330	6160	83	1870	500	4500	10	1	16595939	1011	3.74	0.72	12	0.08	1627.00	8489.00	12750	20221216	-52.24	5920	20231030	2.87	11200	-45.62	20230105	5920	2.87	20231030	12750	-52.24	20221216	5920	2.87	20231030	3.01	N	253840	500	82 억		245505	N	N	0	N	00	N
115	20231110	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-150	5	-2.40	77890530	12691	68.35	6230	6240	6010	8130	4390	6260	6137.46	1.48	0	-134	6466	6362	6296	6192	6126	6330	6160	83	1870	500	4500	10	1	16595939	1014	3.76	0.72	12	0.08	1627.00	8489.00	12750	20221216	-52.08	5920	20231030	3.21	11200	-45.45	20230105	5920	3.21	20231030	12750	-52.08	20221216	5920	3.21	20231030	3.01	N	253840	500	82 억		245505	N	N	0	N	00	N
116	20231110	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-110	5	-1.76	61809630	10058	54.17	6230	6240	6010	8130	4390	6260	6145.32	1.48	0	-204	6466	6362	6296	6192	6126	6330	6160	83	1870	500	4500	10	1	16595939	1021	3.78	0.72	12	0.06	1627.00	8489.00	12750	20221216	-51.76	5920	20231030	3.89	11200	-45.09	20230105	5920	3.89	20231030	12750	-51.76	20221216	5920	3.89	20231030	3.01	N	253840	500	82 억		245505	N	N	0	N	00	N
117	20231110	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-110	5	-1.76	50798540	8264	44.51	6230	6240	6010	8130	4390	6260	6146.97	1.48	0	-35	6466	6362	6296	6192	6126	6330	6160	83	1870	500	4500	10	1	16595939	1021	3.78	0.72	12	0.05	1627.00	8489.00	12750	20221216	-51.76	5920	20231030	3.89	11200	-45.09	20230105	5920	3.89	20231030	12750	-51.76	20221216	5920	3.89	20231030	3.01	N	253840	500	82 억		245505	N	N	0	N	00	N
118	20231110	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-100	5	-1.60	43693700	7105	38.27	6230	6240	6010	8130	4390	6260	6149.71	1.48	0	-190	6466	6362	6296	6192	6126	6330	6160	83	1870	500	4500	10	1	16595939	1022	3.79	0.73	12	0.04	1627.00	8489.00	12750	20221216	-51.69	5920	20231030	4.05	11200	-45.00	20230105	5920	4.05	20231030	12750	-51.69	20221216	5920	4.05	20231030	3.01	N	253840	500	82 억		245505	N	N	0	N	00	N
119	20231110	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-70	5	-1.12	40625630	6606	35.58	6230	6240	6010	8130	4390	6260	6149.81	1.48	0	-81	6466	6362	6296	6192	6126	6330	6160	83	1870	500	4500	10	1	16595939	1027	3.80	0.73	12	0.04	1627.00	8489.00	12750	20221216	-51.45	5920	20231030	4.56	11200	-44.73	20230105	5920	4.56	20231030	12750	-51.45	20221216	5920	4.56	20231030	3.01	N	253840	500	82 억		245505	N	N	0	N	00	N
120	20231110	100958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-100	5	-1.60	21960640	3575	19.25	6230	6240	6010	8130	4390	6260	6142.84	1.48	0	-228	6466	6362	6296	6192	6126	6330	6160	83	1870	500	4500	10	1	16595939	1022	3.79	0.73	12	0.02	1627.00	8489.00	12750	20221216	-51.69	5920	20231030	4.05	11200	-45.00	20230105	5920	4.05	20231030	12750	-51.69	20221216	5920	4.05	20231030	3.01	N	253840	500	82 억		245505	N	N	0	N	00	N
121	20231110	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-20	5	-0.32	3875810	623	3.36	6230	6240	6210	8130	4390	6260	6221.20	1.48	0	109	6466	6362	6296	6192	6126	6330	6160	83	1870	500	4500	10	1	16595939	1036	3.84	0.74	12	0.00	1627.00	8489.00	12750	20221216	-51.06	5920	20231030	5.41	11200	-44.29	20230105	5920	5.41	20231030	12750	-51.06	20221216	5920	5.41	20231030	3.01	N	253840	500	82 억		245505	N	N	0	N	00	N
122	20231109	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-80	5	-1.26	114997780	18236	78.89	6340	6400	6230	8240	4440	6340	6306.86	1.53	0	-8893	6600	6470	6380	6250	6160	6535	6315	83	1900	500	4560	10	1	16595939	1039	3.85	0.74	12	0.11	1627.00	8489.00	12750	20221216	-50.90	5920	20231030	5.74	11200	-44.11	20230105	5920	5.74	20231030	12750	-50.90	20221216	5920	5.74	20231030	3.02	N	253840	500	82 억		254399	N	N	54	N	00	N
123	20231109	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-90	5	-1.42	108419020	17185	74.34	6340	6400	6230	8240	4440	6340	6308.93	1.53	0	-8841	6600	6470	6380	6250	6160	6535	6315	83	1900	500	4560	10	1	16595939	1037	3.84	0.74	12	0.10	1627.00	8489.00	12750	20221216	-50.98	5920	20231030	5.57	11200	-44.20	20230105	5920	5.57	20231030	12750	-50.98	20221216	5920	5.57	20231030	3.02	N	253840	500	82 억		254399	N	N	54	N	00	N
124	20231109	140932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-80	5	-1.26	96970140	15351	66.41	6340	6400	6250	8240	4440	6340	6316.86	1.53	0	-8374	6600	6470	6380	6250	6160	6535	6315	83	1900	500	4560	10	1	16595939	1039	3.85	0.74	12	0.09	1627.00	8489.00	12750	20221216	-50.90	5920	20231030	5.74	11200	-44.11	20230105	5920	5.74	20231030	12750	-50.90	20221216	5920	5.74	20231030	3.02	N	253840	500	82 억		254399	N	N	54	N	00	N
125	20231109	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-20	5	-0.32	50429810	7971	34.48	6340	6400	6310	8240	4440	6340	6326.66	1.53	0	-1246	6600	6470	6380	6250	6160	6535	6315	83	1900	500	4560	10	1	16595939	1049	3.88	0.74	12	0.05	1627.00	8489.00	12750	20221216	-50.43	5920	20231030	6.76	11200	-43.57	20230105	5920	6.76	20231030	12750	-50.43	20221216	5920	6.76	20231030	3.02	N	253840	500	82 억		254399	N	N	54	N	00	N
126	20231109	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	10	2	0.16	44606020	7050	30.50	6340	6400	6310	8240	4440	6340	6327.10	1.53	0	-329	6600	6470	6380	6250	6160	6535	6315	83	1900	500	4560	10	1	16595939	1054	3.90	0.75	12	0.04	1627.00	8489.00	12750	20221216	-50.20	5920	20231030	7.26	11200	-43.30	20230105	5920	7.26	20231030	12750	-50.20	20221216	5920	7.26	20231030	3.02	N	253840	500	82 억		254399	N	N	54	N	00	N
127	20231109	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	0	3	0.00	21837810	3450	14.92	6340	6400	6310	8240	4440	6340	6329.80	1.53	0	-50	6600	6470	6380	6250	6160	6535	6315	83	1900	500	4560	10	1	16595939	1052	3.90	0.75	12	0.02	1627.00	8489.00	12750	20221216	-50.27	5920	20231030	7.09	11200	-43.39	20230105	5920	7.09	20231030	12750	-50.27	20221216	5920	7.09	20231030	3.02	N	253840	500	82 억		254399	N	N	54	N	00	N
128	20231109	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-10	5	-0.16	18240710	2882	12.47	6340	6400	6310	8240	4440	6340	6329.18	1.53	0	41	6600	6470	6380	6250	6160	6535	6315	83	1900	500	4560	10	1	16595939	1051	3.89	0.75	12	0.02	1627.00	8489.00	12750	20221216	-50.35	5920	20231030	6.93	11200	-43.48	20230105	5920	6.93	20231030	12750	-50.35	20221216	5920	6.93	20231030	3.02	N	253840	500	82 억		254399	N	N	54	N	00	N
129	20231109	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	20	2	0.32	5457430	860	3.72	6340	6400	6340	8240	4440	6340	6345.85	1.53	0	134	6600	6470	6380	6250	6160	6535	6315	83	1900	500	4560	10	1	16595939	1056	3.91	0.75	12	0.01	1627.00	8489.00	12750	20221216	-50.12	5920	20231030	7.43	11200	-43.21	20230105	5920	7.43	20231030	12750	-50.12	20221216	5920	7.43	20231030	3.02	N	253840	500	82 억		254399	N	N	54	N	00	N
130	20231108	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	40	2	0.63	147937980	23117	107.90	6290	6510	6290	8190	4410	6300	6399.53	1.47	0	10756	6520	6410	6320	6210	6120	6400	6200	83	1890	500	4530	10	1	16595939	1052	3.90	0.75	12	0.14	1627.00	8489.00	12750	20221216	-50.27	5920	20231030	7.09	11200	-43.39	20230105	5920	7.09	20231030	12750	-50.27	20221216	5920	7.09	20231030	3.01	N	253840	500	82 억		243643	N	N	54	N	00	N
131	20231108	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	50	2	0.79	138735730	21669	101.14	6290	6510	6290	8190	4410	6300	6402.50	1.47	0	10223	6520	6410	6320	6210	6120	6400	6200	83	1890	500	4530	10	1	16595939	1054	3.90	0.75	12	0.13	1627.00	8489.00	12750	20221216	-50.20	5920	20231030	7.26	11200	-43.30	20230105	5920	7.26	20231030	12750	-50.20	20221216	5920	7.26	20231030	3.01	N	253840	500	82 억		243643	N	N	0	N	00	N
132	20231108	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	130	2	2.06	114217470	17825	83.20	6290	6510	6290	8190	4410	6300	6407.71	1.47	0	9184	6520	6410	6320	6210	6120	6400	6200	83	1890	500	4530	10	1	16595939	1067	3.95	0.76	12	0.11	1627.00	8489.00	12750	20221216	-49.57	5920	20231030	8.61	11200	-42.59	20230105	5920	8.61	20231030	12750	-49.57	20221216	5920	8.61	20231030	3.01	N	253840	500	82 억		243643	N	N	0	N	00	N
133	20231108	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	130	2	2.06	94383920	14727	68.74	6290	6510	6290	8190	4410	6300	6408.90	1.47	0	7785	6520	6410	6320	6210	6120	6400	6200	83	1890	500	4530	10	1	16595939	1067	3.95	0.76	12	0.09	1627.00	8489.00	12750	20221216	-49.57	5920	20231030	8.61	11200	-42.59	20230105	5920	8.61	20231030	12750	-49.57	20221216	5920	8.61	20231030	3.01	N	253840	500	82 억		243643	N	N	0	N	00	N
134	20231108	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	140	2	2.22	84745800	13228	61.74	6290	6510	6290	8190	4410	6300	6406.55	1.47	0	7544	6520	6410	6320	6210	6120	6400	6200	83	1890	500	4530	10	1	16595939	1069	3.96	0.76	12	0.08	1627.00	8489.00	12750	20221216	-49.49	5920	20231030	8.78	11200	-42.50	20230105	5920	8.78	20231030	12750	-49.49	20221216	5920	8.78	20231030	3.01	N	253840	500	82 억		243643	N	N	0	N	00	N
135	20231108	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	110	2	1.75	50027220	7852	36.65	6290	6430	6290	8190	4410	6300	6371.27	1.47	0	3744	6520	6410	6320	6210	6120	6400	6200	83	1890	500	4530	10	1	16595939	1064	3.94	0.76	12	0.05	1627.00	8489.00	12750	20221216	-49.73	5920	20231030	8.28	11200	-42.77	20230105	5920	8.28	20231030	12750	-49.73	20221216	5920	8.28	20231030	3.01	N	253840	500	82 억		243643	N	N	0	N	00	N
136	20231108	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	20	2	0.32	15406110	2427	11.33	6290	6380	6290	8190	4410	6300	6347.80	1.47	0	726	6520	6410	6320	6210	6120	6400	6200	83	1890	500	4530	10	1	16595939	1049	3.88	0.74	12	0.01	1627.00	8489.00	12750	20221216	-50.43	5920	20231030	6.76	11200	-43.57	20230105	5920	6.76	20231030	12750	-50.43	20221216	5920	6.76	20231030	3.01	N	253840	500	82 억		243643	N	N	0	N	00	N
137	20231108	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	20	2	0.32	1757600	279	1.30	6290	6370	6290	8190	4410	6300	6299.64	1.47	0	105	6520	6410	6320	6210	6120	6400	6200	83	1890	500	4530	10	1	16595939	1049	3.88	0.74	12	0.00	1627.00	8489.00	12750	20221216	-50.43	5920	20231030	6.76	11200	-43.57	20230105	5920	6.76	20231030	12750	-50.43	20221216	5920	6.76	20231030	3.01	N	253840	500	82 억		243643	N	N	0	N	00	N
138	20231107	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-40	5	-0.63	135491730	21425	60.95	6300	6430	6230	8240	4440	6340	6324.00	1.49	0	-3767	6520	6430	6260	6170	6000	6475	6215	83	1900	500	4560	10	1	16595939	1046	3.87	0.74	12	0.13	1627.00	8489.00	12750	20221216	-50.59	5920	20231030	6.42	11200	-43.75	20230105	5920	6.42	20231030	12750	-50.59	20221216	5920	6.42	20231030	3.00	N	253840	500	82 억		247406	N	N	0	N	00	N
139	20231107	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-10	5	-0.16	129885260	20535	58.41	6300	6430	6230	8240	4440	6340	6325.07	1.49	0	-3891	6520	6430	6260	6170	6000	6475	6215	83	1900	500	4560	10	1	16595939	1051	3.89	0.75	12	0.12	1627.00	8489.00	12750	20221216	-50.35	5920	20231030	6.93	11200	-43.48	20230105	5920	6.93	20231030	12750	-50.35	20221216	5920	6.93	20231030	3.00	N	253840	500	82 억		247406	N	N	0	N	00	N
140	20231107	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-50	5	-0.79	114356160	18060	51.37	6300	6430	6240	8240	4440	6340	6332.01	1.49	0	-3618	6520	6430	6260	6170	6000	6475	6215	83	1900	500	4560	10	1	16595939	1044	3.87	0.74	12	0.11	1627.00	8489.00	12750	20221216	-50.67	5920	20231030	6.25	11200	-43.84	20230105	5920	6.25	20231030	12750	-50.67	20221216	5920	6.25	20231030	3.00	N	253840	500	82 억		247406	N	N	0	N	00	N
141	20231107	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-30	5	-0.47	103623190	16350	46.51	6300	6430	6240	8240	4440	6340	6337.81	1.49	0	-3644	6520	6430	6260	6170	6000	6475	6215	83	1900	500	4560	10	1	16595939	1047	3.88	0.74	12	0.10	1627.00	8489.00	12750	20221216	-50.51	5920	20231030	6.59	11200	-43.66	20230105	5920	6.59	20231030	12750	-50.51	20221216	5920	6.59	20231030	3.00	N	253840	500	82 억		247406	N	N	0	N	00	N
142	20231107	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-70	5	-1.10	83430970	13125	37.34	6300	6430	6270	8240	4440	6340	6356.65	1.49	0	-2764	6520	6430	6260	6170	6000	6475	6215	83	1900	500	4560	10	1	16595939	1041	3.85	0.74	12	0.08	1627.00	8489.00	12750	20221216	-50.82	5920	20231030	5.91	11200	-44.02	20230105	5920	5.91	20231030	12750	-50.82	20221216	5920	5.91	20231030	3.00	N	253840	500	82 억		247406	N	N	0	N	00	N
143	20231107	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	50	2	0.79	55510580	8706	24.77	6300	6430	6300	8240	4440	6340	6376.13	1.49	0	-2024	6520	6430	6260	6170	6000	6475	6215	83	1900	500	4560	10	1	16595939	1060	3.93	0.75	12	0.05	1627.00	8489.00	12750	20221216	-49.88	5920	20231030	7.94	11200	-42.95	20230105	5920	7.94	20231030	12750	-49.88	20221216	5920	7.94	20231030	3.00	N	253840	500	82 억		247406	N	N	0	N	00	N
144	20231107	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	30	2	0.47	39774970	6247	17.77	6300	6420	6300	8240	4440	6340	6367.05	1.49	0	-1298	6520	6430	6260	6170	6000	6475	6215	83	1900	500	4560	10	1	16595939	1057	3.92	0.75	12	0.04	1627.00	8489.00	12750	20221216	-50.04	5920	20231030	7.60	11200	-43.12	20230105	5920	7.60	20231030	12750	-50.04	20221216	5920	7.60	20231030	3.00	N	253840	500	82 억		247406	N	N	0	N	00	N
145	20231107	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-30	5	-0.47	4336190	688	1.96	6300	6360	6300	8240	4440	6340	6302.60	1.49	0	-47	6520	6430	6260	6170	6000	6475	6215	83	1900	500	4560	10	1	16595939	1047	3.88	0.74	12	0.00	1627.00	8489.00	12750	20221216	-50.51	5920	20231030	6.59	11200	-43.66	20230105	5920	6.59	20231030	12750	-50.51	20221216	5920	6.59	20231030	3.00	N	253840	500	82 억		247406	N	N	0	N	00	N
146	20231106	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	210	2	3.43	218194480	34833	163.14	6200	6350	6090	7960	4300	6130	6264.02	1.42	0	10927	6256	6192	6126	6062	5996	6195	6065	83	1830	500	4410	10	1	16595939	1052	3.90	0.75	12	0.21	1627.00	8489.00	12750	20221216	-50.27	5920	20231030	7.09	11200	-43.39	20230105	5920	7.09	20231030	12750	-50.27	20221216	5920	7.09	20231030	3.00	N	253840	500	82 억		236148	N	N	0	N	00	N
147	20231106	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	180	2	2.94	208983770	33380	156.34	6200	6350	6090	7960	4300	6130	6260.75	1.42	0	10784	6256	6192	6126	6062	5996	6195	6065	83	1830	500	4410	10	1	16595939	1047	3.88	0.74	12	0.20	1627.00	8489.00	12750	20221216	-50.51	5920	20231030	6.59	11200	-43.66	20230105	5920	6.59	20231030	12750	-50.51	20221216	5920	6.59	20231030	3.00	N	253840	500	82 억		236148	N	N	0	N	00	N
148	20231106	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	200	2	3.26	193625660	30953	144.97	6200	6350	6090	7960	4300	6130	6255.47	1.42	0	10774	6256	6192	6126	6062	5996	6195	6065	83	1830	500	4410	10	1	16595939	1051	3.89	0.75	12	0.19	1627.00	8489.00	12750	20221216	-50.35	5920	20231030	6.93	11200	-43.48	20230105	5920	6.93	20231030	12750	-50.35	20221216	5920	6.93	20231030	3.00	N	253840	500	82 억		236148	N	N	0	N	00	N
149	20231106	130914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	180	2	2.94	169341760	27117	127.01	6200	6350	6090	7960	4300	6130	6244.86	1.42	0	10485	6256	6192	6126	6062	5996	6195	6065	83	1830	500	4410	10	1	16595939	1047	3.88	0.74	12	0.16	1627.00	8489.00	12750	20221216	-50.51	5920	20231030	6.59	11200	-43.66	20230105	5920	6.59	20231030	12750	-50.51	20221216	5920	6.59	20231030	3.00	N	253840	500	82 억		236148	N	N	0	N	00	N
150	20231106	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	180	2	2.94	164143430	26293	123.15	6200	6350	6090	7960	4300	6130	6242.86	1.42	0	10522	6256	6192	6126	6062	5996	6195	6065	83	1830	500	4410	10	1	16595939	1047	3.88	0.74	12	0.16	1627.00	8489.00	12750	20221216	-50.51	5920	20231030	6.59	11200	-43.66	20230105	5920	6.59	20231030	12750	-50.51	20221216	5920	6.59	20231030	3.00	N	253840	500	82 억		236148	N	N	0	N	00	N
151	20231106	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	160	2	2.61	131847280	21173	99.17	6200	6330	6090	7960	4300	6130	6227.14	1.42	0	7869	6256	6192	6126	6062	5996	6195	6065	83	1830	500	4410	10	1	16595939	1044	3.87	0.74	12	0.13	1627.00	8489.00	12750	20221216	-50.67	5920	20231030	6.25	11200	-43.84	20230105	5920	6.25	20231030	12750	-50.67	20221216	5920	6.25	20231030	3.00	N	253840	500	82 억		236148	N	N	0	N	00	N
152	20231106	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	150	2	2.45	105888720	17034	79.78	6200	6330	6090	7960	4300	6130	6216.32	1.42	0	6381	6256	6192	6126	6062	5996	6195	6065	83	1830	500	4410	10	1	16595939	1042	3.86	0.74	12	0.10	1627.00	8489.00	12750	20221216	-50.75	5920	20231030	6.08	11200	-43.93	20230105	5920	6.08	20231030	12750	-50.75	20221216	5920	6.08	20231030	3.00	N	253840	500	82 억		236148	N	N	0	N	00	N
153	20231106	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	60	2	0.98	6473820	1046	4.90	6200	6210	6170	7960	4300	6130	6189.12	1.42	0	-110	6256	6192	6126	6062	5996	6195	6065	83	1830	500	4410	10	1	16595939	1027	3.80	0.73	12	0.01	1627.00	8489.00	12750	20221216	-51.45	5920	20231030	4.56	11200	-44.73	20230105	5920	4.56	20231030	12750	-51.45	20221216	5920	4.56	20231030	3.00	N	253840	500	82 억		236148	N	N	0	N	00	N
154	20231103	160858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	0	3	0.00	130698550	21341	112.72	6130	6190	6060	7960	4300	6130	6124.29	1.41	0	1360	6223	6176	6083	6036	5943	6200	6060	83	1830	500	4410	10	1	16595939	1017	3.77	0.72	12	0.13	1627.00	8489.00	12750	20221216	-51.92	5920	20231030	3.55	11200	-45.27	20230105	5920	3.55	20231030	12750	-51.92	20221216	5920	3.55	20231030	3.01	N	253840	500	82 억		234568	N	N	0	N	00	N
155	20231103	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	30	2	0.49	128184810	20931	110.56	6130	6190	6060	7960	4300	6130	6124.16	1.41	0	1336	6223	6176	6083	6036	5943	6200	6060	83	1830	500	4410	10	1	16595939	1022	3.79	0.73	12	0.13	1627.00	8489.00	12750	20221216	-51.69	5920	20231030	4.05	11200	-45.00	20230105	5920	4.05	20231030	12750	-51.69	20221216	5920	4.05	20231030	3.01	N	253840	500	82 억		234568	N	N	0	N	00	N
156	20231103	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	20	2	0.33	99179900	16211	85.63	6130	6190	6060	7960	4300	6130	6118.06	1.41	0	-561	6223	6176	6083	6036	5943	6200	6060	83	1830	500	4410	10	1	16595939	1021	3.78	0.72	12	0.10	1627.00	8489.00	12750	20221216	-51.76	5920	20231030	3.89	11200	-45.09	20230105	5920	3.89	20231030	12750	-51.76	20221216	5920	3.89	20231030	3.01	N	253840	500	82 억		234568	N	N	0	N	00	N
157	20231103	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-10	5	-0.16	78197880	12790	67.56	6130	6190	6060	7960	4300	6130	6113.99	1.41	0	-1359	6223	6176	6083	6036	5943	6200	6060	83	1830	500	4410	10	1	16595939	1016	3.76	0.72	12	0.08	1627.00	8489.00	12750	20221216	-52.00	5920	20231030	3.38	11200	-45.36	20230105	5920	3.38	20231030	12750	-52.00	20221216	5920	3.38	20231030	3.01	N	253840	500	82 억		234568	N	N	0	N	00	N
158	20231103	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	0	3	0.00	67252640	11001	58.11	6130	6190	6060	7960	4300	6130	6113.32	1.41	0	-1043	6223	6176	6083	6036	5943	6200	6060	83	1830	500	4410	10	1	16595939	1017	3.77	0.72	12	0.07	1627.00	8489.00	12750	20221216	-51.92	5920	20231030	3.55	11200	-45.27	20230105	5920	3.55	20231030	12750	-51.92	20221216	5920	3.55	20231030	3.01	N	253840	500	82 억		234568	N	N	0	N	00	N
159	20231103	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	40	2	0.65	55067900	9017	47.63	6130	6190	6060	7960	4300	6130	6107.12	1.41	0	-1579	6223	6176	6083	6036	5943	6200	6060	83	1830	500	4410	10	1	16595939	1024	3.79	0.73	12	0.05	1627.00	8489.00	12750	20221216	-51.61	5920	20231030	4.22	11200	-44.91	20230105	5920	4.22	20231030	12750	-51.61	20221216	5920	4.22	20231030	3.01	N	253840	500	82 억		234568	N	N	0	N	00	N
160	20231103	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-60	5	-0.98	31317170	5135	27.12	6130	6190	6060	7960	4300	6130	6098.77	1.41	0	-3300	6223	6176	6083	6036	5943	6200	6060	83	1830	500	4410	10	1	16595939	1007	3.73	0.72	12	0.03	1627.00	8489.00	12750	20221216	-52.39	5920	20231030	2.53	11200	-45.80	20230105	5920	2.53	20231030	12750	-52.39	20221216	5920	2.53	20231030	3.01	N	253840	500	82 억		234568	N	N	0	N	00	N
161	20231103	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	10	2	0.16	5124930	836	4.42	6130	6190	6130	7960	4300	6130	6130.30	1.41	0	-108	6223	6176	6083	6036	5943	6200	6060	83	1830	500	4410	10	1	16595939	1019	3.77	0.72	12	0.01	1627.00	8489.00	12750	20221216	-51.84	5920	20231030	3.72	11200	-45.18	20230105	5920	3.72	20231030	12750	-51.84	20221216	5920	3.72	20231030	3.01	N	253840	500	82 억		234568	N	N	0	N	00	N
162	20231102	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	140	2	2.34	115192180	18932	205.60	6090	6130	5990	7780	4200	5990	6084.52	1.35	0	10706	6130	6060	6020	5950	5910	6095	5985	83	1790	500	4310	10	1	16595939	1017	3.77	0.72	12	0.11	1627.00	8489.00	12750	20221216	-51.92	5920	20231030	3.55	11200	-45.27	20230105	5920	3.55	20231030	12750	-51.92	20221216	5920	3.55	20231030	3.00	N	253840	500	82 억		223923	N	N	0	N	00	N
163	20231102	150858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	120	2	2.00	109029670	17925	194.67	6090	6130	5990	7780	4200	5990	6082.55	1.35	0	9778	6130	6060	6020	5950	5910	6095	5985	83	1790	500	4310	10	1	16595939	1014	3.76	0.72	12	0.11	1627.00	8489.00	12750	20221216	-52.08	5920	20231030	3.21	11200	-45.45	20230105	5920	3.21	20231030	12750	-52.08	20221216	5920	3.21	20231030	3.00	N	253840	500	82 억		223923	N	N	0	N	00	N
164	20231102	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	110	2	1.84	103381580	17000	184.62	6090	6130	5990	7780	4200	5990	6081.27	1.35	0	9092	6130	6060	6020	5950	5910	6095	5985	83	1790	500	4310	10	1	16595939	1012	3.75	0.72	12	0.10	1627.00	8489.00	12750	20221216	-52.16	5920	20231030	3.04	11200	-45.54	20230105	5920	3.04	20231030	12750	-52.16	20221216	5920	3.04	20231030	3.00	N	253840	500	82 억		223923	N	N	0	N	00	N
165	20231102	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	80	2	1.34	35843130	5922	64.31	6090	6110	5990	7780	4200	5990	6052.54	1.35	0	1783	6130	6060	6020	5950	5910	6095	5985	83	1790	500	4310	10	1	16595939	1007	3.73	0.72	12	0.04	1627.00	8489.00	12750	20221216	-52.39	5920	20231030	2.53	11200	-45.80	20230105	5920	2.53	20231030	12750	-52.39	20221216	5920	2.53	20231030	3.00	N	253840	500	82 억		223923	N	N	0	N	00	N
166	20231102	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	80	2	1.34	34677690	5730	62.23	6090	6110	5990	7780	4200	5990	6051.95	1.35	0	1783	6130	6060	6020	5950	5910	6095	5985	83	1790	500	4310	10	1	16595939	1007	3.73	0.72	12	0.03	1627.00	8489.00	12750	20221216	-52.39	5920	20231030	2.53	11200	-45.80	20230105	5920	2.53	20231030	12750	-52.39	20221216	5920	2.53	20231030	3.00	N	253840	500	82 억		223923	N	N	0	N	00	N
167	20231102	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	100	2	1.67	31313680	5177	56.22	6090	6110	5990	7780	4200	5990	6048.62	1.35	0	1833	6130	6060	6020	5950	5910	6095	5985	83	1790	500	4310	10	1	16595939	1011	3.74	0.72	12	0.03	1627.00	8489.00	12750	20221216	-52.24	5920	20231030	2.87	11200	-45.62	20230105	5920	2.87	20231030	12750	-52.24	20221216	5920	2.87	20231030	3.00	N	253840	500	82 억		223923	N	N	0	N	00	N
168	20231102	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	80	2	1.34	29557450	4889	53.10	6090	6110	5990	7780	4200	5990	6045.70	1.35	0	1858	6130	6060	6020	5950	5910	6095	5985	83	1790	500	4310	10	1	16595939	1007	3.73	0.72	12	0.03	1627.00	8489.00	12750	20221216	-52.39	5920	20231030	2.53	11200	-45.80	20230105	5920	2.53	20231030	12750	-52.39	20221216	5920	2.53	20231030	3.00	N	253840	500	82 억		223923	N	N	0	N	00	N
169	20231102	090851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	80	2	1.34	14161420	2360	25.63	6090	6090	5990	7780	4200	5990	6000.60	1.35	0	146	6130	6060	6020	5950	5910	6095	5985	83	1790	500	4310	10	1	16595939	1007	3.73	0.72	12	0.01	1627.00	8489.00	12750	20221216	-52.39	5920	20231030	2.53	11200	-45.80	20230105	5920	2.53	20231030	12750	-52.39	20221216	5920	2.53	20231030	3.00	N	253840	500	82 억		223923	N	N	0	N	00	N
170	20231101	160842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	-10	5	-0.17	52191120	8648	47.95	5980	6090	5980	7800	4200	6000	6035.11	1.35	0	69	6240	6120	6030	5910	5820	6075	5865	83	1800	500	4320	10	1	16595939	994	3.68	0.71	12	0.05	1627.00	8489.00	12750	20221216	-53.02	5920	20231030	1.18	11200	-46.52	20230105	5920	1.18	20231030	12750	-53.02	20221216	5920	1.18	20231030	3.02	N	253840	500	82 억		224074	N	N	0	N	00	N
171	20231101	150843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	10	2	0.17	45240130	7488	41.51	5980	6090	5980	7800	4200	6000	6041.68	1.35	0	103	6240	6120	6030	5910	5820	6075	5865	83	1800	500	4320	10	1	16595939	997	3.69	0.71	12	0.05	1627.00	8489.00	12750	20221216	-52.86	5920	20231030	1.52	11200	-46.34	20230105	5920	1.52	20231030	12750	-52.86	20221216	5920	1.52	20231030	3.02	N	253840	500	82 억		224074	N	N	0	N	00	N
172	20231101	140835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	50	2	0.83	40734400	6738	37.36	5980	6090	5980	7800	4200	6000	6045.47	1.35	0	103	6240	6120	6030	5910	5820	6075	5865	83	1800	500	4320	10	1	16595939	1004	3.72	0.71	12	0.04	1627.00	8489.00	12750	20221216	-52.55	5920	20231030	2.20	11200	-45.98	20230105	5920	2.20	20231030	12750	-52.55	20221216	5920	2.20	20231030	3.02	N	253840	500	82 억		224074	N	N	0	N	00	N
173	20231101	130843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	50	2	0.83	36382170	6017	33.36	5980	6090	5980	7800	4200	6000	6046.56	1.35	0	72	6240	6120	6030	5910	5820	6075	5865	83	1800	500	4320	10	1	16595939	1004	3.72	0.71	12	0.04	1627.00	8489.00	12750	20221216	-52.55	5920	20231030	2.20	11200	-45.98	20230105	5920	2.20	20231030	12750	-52.55	20221216	5920	2.20	20231030	3.02	N	253840	500	82 억		224074	N	N	0	N	00	N
174	20231101	120901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	70	2	1.17	29584180	4895	27.14	5980	6090	5980	7800	4200	6000	6043.75	1.35	0	72	6240	6120	6030	5910	5820	6075	5865	83	1800	500	4320	10	1	16595939	1007	3.73	0.72	12	0.03	1627.00	8489.00	12750	20221216	-52.39	5920	20231030	2.53	11200	-45.80	20230105	5920	2.53	20231030	12750	-52.39	20221216	5920	2.53	20231030	3.02	N	253840	500	82 억		224074	N	N	0	N	00	N
175	20231101	110908	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	80	2	1.33	23392820	3873	21.47	5980	6090	5980	7800	4200	6000	6039.97	1.35	0	-71	6240	6120	6030	5910	5820	6075	5865	83	1800	500	4320	10	1	16595939	1009	3.74	0.72	12	0.02	1627.00	8489.00	12750	20221216	-52.31	5920	20231030	2.70	11200	-45.71	20230105	5920	2.70	20231030	12750	-52.31	20221216	5920	2.70	20231030	3.02	N	253840	500	82 억		224074	N	N	0	N	00	N
176	20231101	100856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	60	2	1.00	15463010	2568	14.24	5980	6080	5980	7800	4200	6000	6021.42	1.35	0	188	6240	6120	6030	5910	5820	6075	5865	83	1800	500	4320	10	1	16595939	1006	3.72	0.71	12	0.02	1627.00	8489.00	12750	20221216	-52.47	5920	20231030	2.36	11200	-45.89	20230105	5920	2.36	20231030	12750	-52.47	20221216	5920	2.36	20231030	3.02	N	253840	500	82 억		224074	N	N	0	N	00	N
177	20231101	090857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	10	2	0.17	2871360	479	2.66	5980	6030	5980	7800	4200	6000	5994.49	1.35	0	-22	6240	6120	6030	5910	5820	6075	5865	83	1800	500	4320	10	1	16595939	997	3.69	0.71	12	0.00	1627.00	8489.00	12750	20221216	-52.86	5920	20231030	1.52	11200	-46.34	20230105	5920	1.52	20231030	12750	-52.86	20221216	5920	1.52	20231030	3.02	N	253840	500	82 억		224074	N	N	0	N	00	N