KissMeData/006140/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	160221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	100	2	1.66	123190380	20483	129.01	6020	6110	5940	7810	4210	6010	6014.25	0.39	0	3227	6176	6092	6036	5952	5896	6065	5925	75	1800	500	3960	10	1	15000000	917	13.17	0.75	12	0.14	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	1.64	N	006140	500	75 억		58126	N	N	0	N	00	N
3	20231130	150221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	50	2	0.83	114150940	19001	119.68	6020	6080	5940	7810	4210	6010	6007.63	0.39	0	3395	6176	6092	6036	5952	5896	6065	5925	75	1800	500	3960	10	1	15000000	909	13.06	0.75	12	0.13	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	1.64	N	006140	500	75 억		58126	N	N	0	N	00	N
4	20231130	140221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	10	2	0.17	104369170	17380	109.47	6020	6080	5940	7810	4210	6010	6005.13	0.39	0	3067	6176	6092	6036	5952	5896	6065	5925	75	1800	500	3960	10	1	15000000	903	12.97	0.74	12	0.12	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	1.64	N	006140	500	75 억		58126	N	N	0	N	00	N
5	20231130	130221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	20	2	0.33	101801640	16954	106.78	6020	6080	5940	7810	4210	6010	6004.58	0.39	0	2767	6176	6092	6036	5952	5896	6065	5925	75	1800	500	3960	10	1	15000000	905	13.00	0.74	12	0.11	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.64	N	006140	500	75 억		58126	N	N	0	N	00	N
6	20231130	120223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	0	3	0.00	53652330	8931	56.25	6020	6080	5940	7810	4210	6010	6007.43	0.39	0	209	6176	6092	6036	5952	5896	6065	5925	75	1800	500	3960	10	1	15000000	902	12.95	0.74	12	0.06	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.64	N	006140	500	75 억		58126	N	N	0	N	00	N
7	20231130	110222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	60	2	1.00	42064710	7007	44.13	6020	6070	5940	7810	4210	6010	6003.24	0.39	0	182	6176	6092	6036	5952	5896	6065	5925	75	1800	500	3960	10	1	15000000	911	13.08	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.64	N	006140	500	75 억		58126	N	N	0	N	00	N
8	20231130	100220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	20	2	0.33	28455550	4757	29.96	6020	6070	5940	7810	4210	6010	5981.83	0.39	0	989	6176	6092	6036	5952	5896	6065	5925	75	1800	500	3960	10	1	15000000	905	13.00	0.74	12	0.03	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.64	N	006140	500	75 억		58126	N	N	0	N	00	N
9	20231130	090222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	10	2	0.17	523740	87	0.55	6020	6020	6020	7810	4210	6010	6020.00	0.39	0	-5	6176	6092	6036	5952	5896	6065	5925	75	1800	500	3960	10	1	15000000	903	12.97	0.74	12	0.00	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	1.64	N	006140	500	75 억		58126	N	N	0	N	00	N
10	20231129	160220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-80	5	-1.31	95341290	15853	112.61	6120	6120	5980	7910	4270	6090	6014.09	0.39	0	-45	6210	6150	6090	6030	5970	6120	6000	75	1820	500	4010	10	1	15000000	902	12.95	0.74	12	0.11	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.66	N	006140	500	75 억		58171	N	N	0	N	00	N
11	20231129	150222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-60	5	-0.99	89580950	14895	105.80	6120	6120	5980	7910	4270	6090	6014.16	0.39	0	2	6210	6150	6090	6030	5970	6120	6000	75	1820	500	4010	10	1	15000000	905	13.00	0.74	12	0.10	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.66	N	006140	500	75 억		58171	N	N	0	N	00	N
12	20231129	140221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-90	5	-1.48	70012880	11643	82.70	6120	6120	5980	7910	4270	6090	6013.30	0.39	0	217	6210	6150	6090	6030	5970	6120	6000	75	1820	500	4010	10	1	15000000	900	12.93	0.74	12	0.08	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.66	N	006140	500	75 억		58171	N	N	0	N	00	N
13	20231129	130223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-50	5	-0.82	62102850	10329	73.37	6120	6120	5980	7910	4270	6090	6012.47	0.39	0	247	6210	6150	6090	6030	5970	6120	6000	75	1820	500	4010	10	1	15000000	906	13.02	0.74	12	0.07	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	1.66	N	006140	500	75 억		58171	N	N	0	N	00	N
14	20231129	120221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-50	5	-0.82	56761130	9446	67.10	6120	6120	5980	7910	4270	6090	6009.01	0.39	0	484	6210	6150	6090	6030	5970	6120	6000	75	1820	500	4010	10	1	15000000	906	13.02	0.74	12	0.06	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	1.66	N	006140	500	75 억		58171	N	N	0	N	00	N
15	20231129	110220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-90	5	-1.48	54191460	9020	64.07	6120	6120	5980	7910	4270	6090	6007.92	0.39	0	488	6210	6150	6090	6030	5970	6120	6000	75	1820	500	4010	10	1	15000000	900	12.93	0.74	12	0.06	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.66	N	006140	500	75 억		58171	N	N	0	N	00	N
16	20231129	100219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-50	5	-0.82	27417950	4554	32.35	6120	6120	5980	7910	4270	6090	6020.63	0.39	0	-410	6210	6150	6090	6030	5970	6120	6000	75	1820	500	4010	10	1	15000000	906	13.02	0.74	12	0.03	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	1.66	N	006140	500	75 억		58171	N	N	0	N	00	N
17	20231129	090219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-60	5	-0.99	7166900	1186	8.42	6120	6120	6030	7910	4270	6090	6042.92	0.39	0	-264	6210	6150	6090	6030	5970	6120	6000	75	1820	500	4010	10	1	15000000	905	13.00	0.74	12	0.01	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.66	N	006140	500	75 억		58171	N	N	0	N	00	N
18	20231128	160222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	0	3	0.00	85104980	14034	167.53	6150	6150	6030	7910	4270	6090	6064.15	0.40	0	-2509	6210	6150	6100	6040	5990	6125	6015	75	1820	500	4010	10	1	15000000	914	13.12	0.75	12	0.09	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.67	N	006140	500	75 억		60680	N	N	0	N	00	N
19	20231128	150210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-10	5	-0.16	70383490	11599	138.46	6150	6150	6030	7910	4270	6090	6068.02	0.40	0	-2574	6210	6150	6100	6040	5990	6125	6015	75	1820	500	4010	10	1	15000000	912	13.10	0.75	12	0.08	464.00	8109.00	10050	20230110	-39.50	5350	20230726	13.64	10050	-39.50	20230110	5350	13.64	20230726	10050	-39.50	20230110	5350	13.64	20230726	1.67	N	006140	500	75 억		60680	N	N	0	N	00	N
20	20231128	140219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-30	5	-0.49	68853530	11347	135.45	6150	6150	6030	7910	4270	6090	6067.95	0.40	0	-2485	6210	6150	6100	6040	5990	6125	6015	75	1820	500	4010	10	1	15000000	909	13.06	0.75	12	0.08	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	1.67	N	006140	500	75 억		60680	N	N	0	N	00	N
21	20231128	130220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-20	5	-0.33	49329370	8129	97.04	6150	6150	6030	7910	4270	6090	6068.25	0.40	0	-2266	6210	6150	6100	6040	5990	6125	6015	75	1820	500	4010	10	1	15000000	911	13.08	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.67	N	006140	500	75 억		60680	N	N	0	N	00	N
22	20231128	120219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-50	5	-0.82	48125660	7930	94.66	6150	6150	6030	7910	4270	6090	6068.74	0.40	0	-2209	6210	6150	6100	6040	5990	6125	6015	75	1820	500	4010	10	1	15000000	906	13.02	0.74	12	0.05	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	1.67	N	006140	500	75 억		60680	N	N	0	N	00	N
23	20231128	110220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-10	5	-0.16	40405260	6656	79.46	6150	6150	6030	7910	4270	6090	6070.43	0.40	0	-2068	6210	6150	6100	6040	5990	6125	6015	75	1820	500	4010	10	1	15000000	912	13.10	0.75	12	0.04	464.00	8109.00	10050	20230110	-39.50	5350	20230726	13.64	10050	-39.50	20230110	5350	13.64	20230726	10050	-39.50	20230110	5350	13.64	20230726	1.67	N	006140	500	75 억		60680	N	N	0	N	00	N
24	20231128	100220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-50	5	-0.82	30959170	5091	60.77	6150	6150	6040	7910	4270	6090	6081.11	0.40	0	-1486	6210	6150	6100	6040	5990	6125	6015	75	1820	500	4010	10	1	15000000	906	13.02	0.74	12	0.03	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	1.67	N	006140	500	75 억		60680	N	N	0	N	00	N
25	20231128	090219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	60	2	0.99	3079650	501	5.98	6150	6150	6150	7910	4270	6090	6150.00	0.40	0	-51	6210	6150	6100	6040	5990	6125	6015	75	1820	500	4010	10	1	15000000	923	13.25	0.76	12	0.00	464.00	8109.00	10050	20230110	-38.81	5350	20230726	14.95	10050	-38.81	20230110	5350	14.95	20230726	10050	-38.81	20230110	5350	14.95	20230726	1.67	N	006140	500	75 억		60680	N	N	0	N	00	N
26	20231127	160220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-70	5	-1.14	50184200	8236	171.80	6160	6160	6050	8000	4320	6160	6093.27	0.41	0	63	6280	6220	6170	6110	6060	6195	6085	75	1840	500	4060	10	1	15000000	914	13.12	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.65	N	006140	500	75 억		61217	N	N	0	N	00	N
27	20231127	150219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-60	5	-0.97	45130350	7403	154.42	6160	6160	6050	8000	4320	6160	6096.22	0.41	0	91	6280	6220	6170	6110	6060	6195	6085	75	1840	500	4060	10	1	15000000	915	13.15	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	1.65	N	006140	500	75 억		61217	N	N	0	N	00	N
28	20231127	140221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-90	5	-1.46	44685180	7330	152.90	6160	6160	6050	8000	4320	6160	6096.20	0.41	0	100	6280	6220	6170	6110	6060	6195	6085	75	1840	500	4060	10	1	15000000	911	13.08	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.65	N	006140	500	75 억		61217	N	N	0	N	00	N
29	20231127	130221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-110	5	-1.79	37896110	6209	129.52	6160	6160	6050	8000	4320	6160	6103.42	0.41	0	-50	6280	6220	6170	6110	6060	6195	6085	75	1840	500	4060	10	1	15000000	908	13.04	0.75	12	0.04	464.00	8109.00	10050	20230110	-39.80	5350	20230726	13.08	10050	-39.80	20230110	5350	13.08	20230726	10050	-39.80	20230110	5350	13.08	20230726	1.65	N	006140	500	75 억		61217	N	N	0	N	00	N
30	20231127	120220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-60	5	-0.97	26009010	4247	88.59	6160	6160	6100	8000	4320	6160	6124.09	0.41	0	124	6280	6220	6170	6110	6060	6195	6085	75	1840	500	4060	10	1	15000000	915	13.15	0.75	12	0.03	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	1.65	N	006140	500	75 억		61217	N	N	0	N	00	N
31	20231127	110217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-30	5	-0.49	16988830	2769	57.76	6160	6160	6100	8000	4320	6160	6135.37	0.41	0	94	6280	6220	6170	6110	6060	6195	6085	75	1840	500	4060	10	1	15000000	920	13.21	0.76	12	0.02	464.00	8109.00	10050	20230110	-39.00	5350	20230726	14.58	10050	-39.00	20230110	5350	14.58	20230726	10050	-39.00	20230110	5350	14.58	20230726	1.65	N	006140	500	75 억		61217	N	N	0	N	00	N
32	20231127	100217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-30	5	-0.49	9963450	1619	33.77	6160	6160	6110	8000	4320	6160	6154.08	0.41	0	50	6280	6220	6170	6110	6060	6195	6085	75	1840	500	4060	10	1	15000000	920	13.21	0.76	12	0.01	464.00	8109.00	10050	20230110	-39.00	5350	20230726	14.58	10050	-39.00	20230110	5350	14.58	20230726	10050	-39.00	20230110	5350	14.58	20230726	1.65	N	006140	500	75 억		61217	N	N	0	N	00	N
33	20231127	090217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	0	3	0.00	2396240	389	8.11	6160	6160	6160	8000	4320	6160	6160.00	0.41	0	0	6280	6220	6170	6110	6060	6195	6085	75	1840	500	4060	10	1	15000000	924	13.28	0.76	12	0.00	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.65	N	006140	500	75 억		61217	N	N	0	N	00	N
34	20231124	160218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	0	3	0.00	29523800	4794	31.26	6230	6230	6120	8000	4320	6160	6158.49	0.41	0	278	6253	6206	6173	6126	6093	6200	6120	75	1840	500	4060	10	1	15000000	924	13.28	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.63	N	006140	500	75 억		60939	N	N	0	N	00	N
35	20231124	150219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	10	2	0.16	27322200	4437	28.94	6230	6230	6120	8000	4320	6160	6157.81	0.41	0	275	6253	6206	6173	6126	6093	6200	6120	75	1840	500	4060	10	1	15000000	926	13.30	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.61	5350	20230726	15.33	10050	-38.61	20230110	5350	15.33	20230726	10050	-38.61	20230110	5350	15.33	20230726	1.63	N	006140	500	75 억		60939	N	N	0	N	00	N
36	20231124	140219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	10	2	0.16	24543270	3987	26.00	6230	6230	6120	8000	4320	6160	6155.82	0.41	0	271	6253	6206	6173	6126	6093	6200	6120	75	1840	500	4060	10	1	15000000	926	13.30	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.61	5350	20230726	15.33	10050	-38.61	20230110	5350	15.33	20230726	10050	-38.61	20230110	5350	15.33	20230726	1.63	N	006140	500	75 억		60939	N	N	0	N	00	N
37	20231124	130218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	0	3	0.00	23950280	3891	25.37	6230	6230	6120	8000	4320	6160	6155.30	0.41	0	272	6253	6206	6173	6126	6093	6200	6120	75	1840	500	4060	10	1	15000000	924	13.28	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.63	N	006140	500	75 억		60939	N	N	0	N	00	N
38	20231124	120220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	0	3	0.00	23636120	3840	25.04	6230	6230	6120	8000	4320	6160	6155.24	0.41	0	272	6253	6206	6173	6126	6093	6200	6120	75	1840	500	4060	10	1	15000000	924	13.28	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.63	N	006140	500	75 억		60939	N	N	0	N	00	N
39	20231124	110219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	0	3	0.00	20273760	3294	21.48	6230	6230	6120	8000	4320	6160	6154.75	0.41	0	235	6253	6206	6173	6126	6093	6200	6120	75	1840	500	4060	10	1	15000000	924	13.28	0.76	12	0.02	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.63	N	006140	500	75 억		60939	N	N	0	N	00	N
40	20231124	100216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	20	2	0.32	8380820	1361	8.88	6230	6230	6120	8000	4320	6160	6157.84	0.41	0	114	6253	6206	6173	6126	6093	6200	6120	75	1840	500	4060	10	1	15000000	927	13.32	0.76	12	0.01	464.00	8109.00	10050	20230110	-38.51	5350	20230726	15.51	10050	-38.51	20230110	5350	15.51	20230726	10050	-38.51	20230110	5350	15.51	20230726	1.63	N	006140	500	75 억		60939	N	N	0	N	00	N
41	20231124	090217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	0	3	0.00	1792680	290	1.89	6230	6230	6160	8000	4320	6160	6181.66	0.41	0	70	6253	6206	6173	6126	6093	6200	6120	75	1840	500	4060	10	1	15000000	924	13.28	0.76	12	0.00	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.63	N	006140	500	75 억		60939	N	N	0	N	00	N
42	20231123	160215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	0	3	0.00	94612940	15326	139.64	6160	6220	6140	8000	4320	6160	6173.36	0.44	0	-5139	6260	6210	6160	6110	6060	6185	6085	75	1840	500	4060	10	1	15000000	924	13.28	0.76	12	0.10	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.63	N	006140	500	75 억		66411	N	N	0	N	00	N
43	20231123	150221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-20	5	-0.32	89000940	14414	131.33	6160	6220	6140	8000	4320	6160	6174.62	0.44	0	-4786	6260	6210	6160	6110	6060	6185	6085	75	1840	500	4060	10	1	15000000	921	13.23	0.76	12	0.10	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	1.63	N	006140	500	75 억		66411	N	N	0	N	00	N
44	20231123	140220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	20	2	0.32	61064190	9878	90.00	6160	6220	6160	8000	4320	6160	6181.84	0.44	0	-3140	6260	6210	6160	6110	6060	6185	6085	75	1840	500	4060	10	1	15000000	927	13.32	0.76	12	0.07	464.00	8109.00	10050	20230110	-38.51	5350	20230726	15.51	10050	-38.51	20230110	5350	15.51	20230726	10050	-38.51	20230110	5350	15.51	20230726	1.63	N	006140	500	75 억		66411	N	N	0	N	00	N
45	20231123	130219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	10	2	0.16	34142900	5510	50.21	6160	6220	6160	8000	4320	6160	6196.53	0.44	0	-818	6260	6210	6160	6110	6060	6185	6085	75	1840	500	4060	10	1	15000000	926	13.30	0.76	12	0.04	464.00	8109.00	10050	20230110	-38.61	5350	20230726	15.33	10050	-38.61	20230110	5350	15.33	20230726	10050	-38.61	20230110	5350	15.33	20230726	1.63	N	006140	500	75 억		66411	N	N	0	N	00	N
46	20231123	120218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	30	2	0.49	31038530	5008	45.63	6160	6220	6160	8000	4320	6160	6197.79	0.44	0	-573	6260	6210	6160	6110	6060	6185	6085	75	1840	500	4060	10	1	15000000	929	13.34	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.41	5350	20230726	15.70	10050	-38.41	20230110	5350	15.70	20230726	10050	-38.41	20230110	5350	15.70	20230726	1.63	N	006140	500	75 억		66411	N	N	0	N	00	N
47	20231123	110220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	40	2	0.65	26221500	4231	38.55	6160	6220	6160	8000	4320	6160	6197.47	0.44	0	-572	6260	6210	6160	6110	6060	6185	6085	75	1840	500	4060	10	1	15000000	930	13.36	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.31	5350	20230726	15.89	10050	-38.31	20230110	5350	15.89	20230726	10050	-38.31	20230110	5350	15.89	20230726	1.63	N	006140	500	75 억		66411	N	N	0	N	00	N
48	20231123	100217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	50	2	0.81	16760300	2705	24.65	6160	6220	6160	8000	4320	6160	6196.04	0.44	0	-69	6260	6210	6160	6110	6060	6185	6085	75	1840	500	4060	10	1	15000000	932	13.38	0.77	12	0.02	464.00	8109.00	10050	20230110	-38.21	5350	20230726	16.07	10050	-38.21	20230110	5350	16.07	20230726	10050	-38.21	20230110	5350	16.07	20230726	1.63	N	006140	500	75 억		66411	N	N	0	N	00	N
49	20231123	090217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	0	3	0.00	2069760	336	3.06	6160	6160	6160	8000	4320	6160	6160.00	0.44	0	-43	6260	6210	6160	6110	6060	6185	6085	75	1840	500	4060	10	1	15000000	924	13.28	0.76	12	0.00	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.63	N	006140	500	75 억		66411	N	N	0	N	00	N
50	20231122	160212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-40	5	-0.65	67579010	10968	75.95	6210	6210	6110	8060	4340	6200	6161.47	0.43	0	1355	6286	6242	6166	6122	6046	6265	6145	75	1860	500	4090	10	1	15000000	924	13.28	0.76	12	0.07	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.64	N	006140	500	75 억		65056	N	N	0	N	00	N
51	20231122	150217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-10	5	-0.16	62030720	10068	69.71	6210	6210	6110	8060	4340	6200	6161.18	0.43	0	1439	6286	6242	6166	6122	6046	6265	6145	75	1860	500	4090	10	1	15000000	929	13.34	0.76	12	0.07	464.00	8109.00	10050	20230110	-38.41	5350	20230726	15.70	10050	-38.41	20230110	5350	15.70	20230726	10050	-38.41	20230110	5350	15.70	20230726	1.64	N	006140	500	75 억		65056	N	N	0	N	00	N
52	20231122	140212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-30	5	-0.48	40459020	6564	45.45	6210	6210	6110	8060	4340	6200	6163.78	0.43	0	828	6286	6242	6166	6122	6046	6265	6145	75	1860	500	4090	10	1	15000000	926	13.30	0.76	12	0.04	464.00	8109.00	10050	20230110	-38.61	5350	20230726	15.33	10050	-38.61	20230110	5350	15.33	20230726	10050	-38.61	20230110	5350	15.33	20230726	1.64	N	006140	500	75 억		65056	N	N	0	N	00	N
53	20231122	130222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-20	5	-0.32	32730440	5312	36.78	6210	6210	6110	8060	4340	6200	6161.60	0.43	0	384	6286	6242	6166	6122	6046	6265	6145	75	1860	500	4090	10	1	15000000	927	13.32	0.76	12	0.04	464.00	8109.00	10050	20230110	-38.51	5350	20230726	15.51	10050	-38.51	20230110	5350	15.51	20230726	10050	-38.51	20230110	5350	15.51	20230726	1.64	N	006140	500	75 억		65056	N	N	0	N	00	N
54	20231122	120220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-30	5	-0.48	32175070	5222	36.16	6210	6210	6110	8060	4340	6200	6161.45	0.43	0	384	6286	6242	6166	6122	6046	6265	6145	75	1860	500	4090	10	1	15000000	926	13.30	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.61	5350	20230726	15.33	10050	-38.61	20230110	5350	15.33	20230726	10050	-38.61	20230110	5350	15.33	20230726	1.64	N	006140	500	75 억		65056	N	N	0	N	00	N
55	20231122	110225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-20	5	-0.32	24799690	4027	27.88	6210	6210	6110	8060	4340	6200	6158.35	0.43	0	410	6286	6242	6166	6122	6046	6265	6145	75	1860	500	4090	10	1	15000000	927	13.32	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.51	5350	20230726	15.51	10050	-38.51	20230110	5350	15.51	20230726	10050	-38.51	20230110	5350	15.51	20230726	1.64	N	006140	500	75 억		65056	N	N	0	N	00	N
56	20231122	100222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-40	5	-0.65	16679240	2707	18.74	6210	6210	6110	8060	4340	6200	6161.52	0.43	0	328	6286	6242	6166	6122	6046	6265	6145	75	1860	500	4090	10	1	15000000	924	13.28	0.76	12	0.02	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.64	N	006140	500	75 억		65056	N	N	0	N	00	N
57	20231122	090214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	10	2	0.16	3471390	559	3.87	6210	6210	6210	8060	4340	6200	6210.00	0.43	0	-54	6286	6242	6166	6122	6046	6265	6145	75	1860	500	4090	10	1	15000000	932	13.38	0.77	12	0.00	464.00	8109.00	10050	20230110	-38.21	5350	20230726	16.07	10050	-38.21	20230110	5350	16.07	20230726	10050	-38.21	20230110	5350	16.07	20230726	1.64	N	006140	500	75 억		65056	N	N	0	N	00	N
58	20231121	160216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	60	2	0.98	87972960	14278	97.59	6090	6210	6090	7980	4300	6140	6160.95	0.42	0	1597	6213	6176	6103	6066	5993	6195	6085	75	1840	500	4050	10	1	15000000	930	13.36	0.76	12	0.10	464.00	8109.00	10050	20230110	-38.31	5350	20230726	15.89	10050	-38.31	20230110	5350	15.89	20230726	10050	-38.31	20230110	5350	15.89	20230726	1.65	N	006140	500	75 억		63459	N	N	0	N	00	N
59	20231121	150215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	30	2	0.49	79804140	12956	88.56	6090	6210	6090	7980	4300	6140	6159.63	0.42	0	1758	6213	6176	6103	6066	5993	6195	6085	75	1840	500	4050	10	1	15000000	926	13.30	0.76	12	0.09	464.00	8109.00	10050	20230110	-38.61	5350	20230726	15.33	10050	-38.61	20230110	5350	15.33	20230726	10050	-38.61	20230110	5350	15.33	20230726	1.65	N	006140	500	75 억		63459	N	N	0	N	00	N
60	20231121	140211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	40	2	0.65	74029690	12019	82.15	6090	6210	6090	7980	4300	6140	6159.39	0.42	0	1266	6213	6176	6103	6066	5993	6195	6085	75	1840	500	4050	10	1	15000000	927	13.32	0.76	12	0.08	464.00	8109.00	10050	20230110	-38.51	5350	20230726	15.51	10050	-38.51	20230110	5350	15.51	20230726	10050	-38.51	20230110	5350	15.51	20230726	1.65	N	006140	500	75 억		63459	N	N	0	N	00	N
61	20231121	130214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	30	2	0.49	59577540	9680	66.17	6090	6210	6090	7980	4300	6140	6154.70	0.42	0	1116	6213	6176	6103	6066	5993	6195	6085	75	1840	500	4050	10	1	15000000	926	13.30	0.76	12	0.06	464.00	8109.00	10050	20230110	-38.61	5350	20230726	15.33	10050	-38.61	20230110	5350	15.33	20230726	10050	-38.61	20230110	5350	15.33	20230726	1.65	N	006140	500	75 억		63459	N	N	0	N	00	N
62	20231121	120213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	40	2	0.65	40102450	6536	44.68	6090	6180	6090	7980	4300	6140	6135.63	0.42	0	812	6213	6176	6103	6066	5993	6195	6085	75	1840	500	4050	10	1	15000000	927	13.32	0.76	12	0.04	464.00	8109.00	10050	20230110	-38.51	5350	20230726	15.51	10050	-38.51	20230110	5350	15.51	20230726	10050	-38.51	20230110	5350	15.51	20230726	1.65	N	006140	500	75 억		63459	N	N	0	N	00	N
63	20231121	110212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	10	2	0.16	23095880	3772	25.78	6090	6180	6090	7980	4300	6140	6122.98	0.42	0	800	6213	6176	6103	6066	5993	6195	6085	75	1840	500	4050	10	1	15000000	923	13.25	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.81	5350	20230726	14.95	10050	-38.81	20230110	5350	14.95	20230726	10050	-38.81	20230110	5350	14.95	20230726	1.65	N	006140	500	75 억		63459	N	N	0	N	00	N
64	20231121	100210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	0	3	0.00	16691430	2732	18.67	6090	6180	6090	7980	4300	6140	6109.60	0.42	0	4	6213	6176	6103	6066	5993	6195	6085	75	1840	500	4050	10	1	15000000	921	13.23	0.76	12	0.02	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	1.65	N	006140	500	75 억		63459	N	N	0	N	00	N
65	20231121	090211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-50	5	-0.81	4305630	707	4.83	6090	6090	6090	7980	4300	6140	6090.00	0.42	0	-92	6213	6176	6103	6066	5993	6195	6085	75	1840	500	4050	10	1	15000000	914	13.12	0.75	12	0.00	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.65	N	006140	500	75 억		63459	N	N	0	N	00	N
66	20231120	160211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	50	2	0.82	88373220	14505	130.00	6120	6140	6030	7910	4270	6090	6092.59	0.39	0	4669	6223	6156	6093	6026	5963	6125	5995	75	1820	500	4010	10	1	15000000	921	13.23	0.76	12	0.10	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	1.65	N	006140	500	75 억		58790	N	N	0	N	00	N
67	20231120	150212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	30	2	0.49	80696350	13253	118.78	6120	6140	6030	7910	4270	6090	6088.91	0.39	0	4548	6223	6156	6093	6026	5963	6125	5995	75	1820	500	4010	10	1	15000000	918	13.19	0.75	12	0.09	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	1.65	N	006140	500	75 억		58790	N	N	0	N	00	N
68	20231120	140212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	20	2	0.33	49975460	8232	73.78	6120	6120	6030	7910	4270	6090	6070.88	0.39	0	4158	6223	6156	6093	6026	5963	6125	5995	75	1820	500	4010	10	1	15000000	917	13.17	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	1.65	N	006140	500	75 억		58790	N	N	0	N	00	N
69	20231120	130211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	0	3	0.00	46344990	7637	68.44	6120	6120	6030	7910	4270	6090	6068.48	0.39	0	4144	6223	6156	6093	6026	5963	6125	5995	75	1820	500	4010	10	1	15000000	914	13.12	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.65	N	006140	500	75 억		58790	N	N	0	N	00	N
70	20231120	120211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-20	5	-0.33	34208500	5637	50.52	6120	6120	6030	7910	4270	6090	6068.56	0.39	0	2949	6223	6156	6093	6026	5963	6125	5995	75	1820	500	4010	10	1	15000000	911	13.08	0.75	12	0.04	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.65	N	006140	500	75 억		58790	N	N	0	N	00	N
71	20231120	110211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-20	5	-0.33	28458250	4690	42.03	6120	6120	6030	7910	4270	6090	6067.86	0.39	0	2949	6223	6156	6093	6026	5963	6125	5995	75	1820	500	4010	10	1	15000000	911	13.08	0.75	12	0.03	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.65	N	006140	500	75 억		58790	N	N	0	N	00	N
72	20231120	100211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	30	2	0.49	16109180	2657	23.81	6120	6120	6030	7910	4270	6090	6062.92	0.39	0	1549	6223	6156	6093	6026	5963	6125	5995	75	1820	500	4010	10	1	15000000	918	13.19	0.75	12	0.02	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	1.65	N	006140	500	75 억		58790	N	N	0	N	00	N
73	20231120	090211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	30	2	0.49	257040	42	0.38	6120	6120	6120	7910	4270	6090	6120.00	0.39	0	0	6223	6156	6093	6026	5963	6125	5995	75	1820	500	4010	10	1	15000000	918	13.19	0.75	12	0.00	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	1.65	N	006140	500	75 억		58790	N	N	0	N	00	N
74	20231117	160214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-60	5	-0.98	67608140	11156	103.51	6150	6160	6030	7990	4310	6150	6060.25	0.42	0	-4568	6243	6196	6133	6086	6023	6165	6055	75	1840	500	4050	10	1	15000000	914	13.12	0.75	12	0.07	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.66	N	006140	500	75 억		63353	N	N	0	N	00	N
75	20231117	150216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-80	5	-1.30	66130450	10913	101.25	6150	6160	6030	7990	4310	6150	6059.79	0.42	0	-4417	6243	6196	6133	6086	6023	6165	6055	75	1840	500	4050	10	1	15000000	911	13.08	0.75	12	0.07	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.66	N	006140	500	75 억		63353	N	N	0	N	00	N
76	20231117	140215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-110	5	-1.79	58479940	9649	89.52	6150	6160	6030	7990	4310	6150	6060.73	0.42	0	-4214	6243	6196	6133	6086	6023	6165	6055	75	1840	500	4050	10	1	15000000	906	13.02	0.74	12	0.06	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	1.66	N	006140	500	75 억		63353	N	N	0	N	00	N
77	20231117	130214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-100	5	-1.63	45037680	7425	68.89	6150	6160	6030	7990	4310	6150	6065.68	0.42	0	-3986	6243	6196	6133	6086	6023	6165	6055	75	1840	500	4050	10	1	15000000	908	13.04	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.80	5350	20230726	13.08	10050	-39.80	20230110	5350	13.08	20230726	10050	-39.80	20230110	5350	13.08	20230726	1.66	N	006140	500	75 억		63353	N	N	0	N	00	N
78	20231117	120215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-90	5	-1.46	43670340	7199	66.79	6150	6160	6030	7990	4310	6150	6066.17	0.42	0	-3986	6243	6196	6133	6086	6023	6165	6055	75	1840	500	4050	10	1	15000000	909	13.06	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	1.66	N	006140	500	75 억		63353	N	N	0	N	00	N
79	20231117	110215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-90	5	-1.46	37548400	6188	57.41	6150	6160	6030	7990	4310	6150	6067.94	0.42	0	-3813	6243	6196	6133	6086	6023	6165	6055	75	1840	500	4050	10	1	15000000	909	13.06	0.75	12	0.04	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	1.66	N	006140	500	75 억		63353	N	N	0	N	00	N
80	20231117	100215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-90	5	-1.46	32303020	5325	49.41	6150	6160	6030	7990	4310	6150	6066.29	0.42	0	-3504	6243	6196	6133	6086	6023	6165	6055	75	1840	500	4050	10	1	15000000	909	13.06	0.75	12	0.04	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	1.66	N	006140	500	75 억		63353	N	N	0	N	00	N
81	20231117	090215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	10	2	0.16	3474830	565	5.24	6150	6160	6150	7990	4310	6150	6150.14	0.42	0	-462	6243	6196	6133	6086	6023	6165	6055	75	1840	500	4050	10	1	15000000	924	13.28	0.76	12	0.00	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.66	N	006140	500	75 억		63353	N	N	0	N	00	N
82	20231116	160214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	40	2	0.66	62777070	10277	93.22	6180	6180	6070	7910	4270	6090	6108.50	0.41	0	1285	6176	6132	6096	6052	6016	6115	6035	75	1820	500	4010	10	1	15000000	920	13.21	0.76	12	0.07	464.00	8109.00	10050	20230110	-39.00	5350	20230726	14.58	10050	-39.00	20230110	5350	14.58	20230726	10050	-39.00	20230110	5350	14.58	20230726	1.67	N	006140	500	75 억		62213	N	N	0	N	00	N
83	20231116	150215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	30	2	0.49	50313360	8240	74.75	6180	6180	6070	7910	4270	6090	6105.99	0.41	0	194	6176	6132	6096	6052	6016	6115	6035	75	1820	500	4010	10	1	15000000	918	13.19	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	1.67	N	006140	500	75 억		62213	N	N	0	N	00	N
84	20231116	140214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	30	2	0.49	38987470	6385	57.92	6180	6180	6070	7910	4270	6090	6106.10	0.41	0	-169	6176	6132	6096	6052	6016	6115	6035	75	1820	500	4010	10	1	15000000	918	13.19	0.75	12	0.04	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	1.67	N	006140	500	75 억		62213	N	N	0	N	00	N
85	20231116	130214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	20	2	0.33	28670480	4693	42.57	6180	6180	6080	7910	4270	6090	6109.20	0.41	0	-1278	6176	6132	6096	6052	6016	6115	6035	75	1820	500	4010	10	1	15000000	917	13.17	0.75	12	0.03	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	1.67	N	006140	500	75 억		62213	N	N	0	N	00	N
86	20231116	120215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	20	2	0.33	22953300	3755	34.06	6180	6180	6080	7910	4270	6090	6112.73	0.41	0	-1597	6176	6132	6096	6052	6016	6115	6035	75	1820	500	4010	10	1	15000000	917	13.17	0.75	12	0.03	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	1.67	N	006140	500	75 억		62213	N	N	0	N	00	N
87	20231116	110213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	10	2	0.16	21402160	3501	31.76	6180	6180	6080	7910	4270	6090	6113.16	0.41	0	-1747	6176	6132	6096	6052	6016	6115	6035	75	1820	500	4010	10	1	15000000	915	13.15	0.75	12	0.02	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	1.67	N	006140	500	75 억		62213	N	N	0	N	00	N
88	20231116	100211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	80	2	1.31	271860	44	0.40	6180	6180	6160	7910	4270	6090	6178.64	0.41	0	-2	6176	6132	6096	6052	6016	6115	6035	75	1820	500	4010	10	1	15000000	926	13.30	0.76	12	0.00	464.00	8109.00	10050	20230110	-38.61	5350	20230726	15.33	10050	-38.61	20230110	5350	15.33	20230726	10050	-38.61	20230110	5350	15.33	20230726	1.67	N	006140	500	75 억		62213	N	N	0	N	00	N
89	20231116	090211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7910	4270	6090	0.00	0.41	0	0	6176	6132	6096	6052	6016	6115	6035	75	1820	500	4010	10	1	15000000	914	13.12	0.75	12	0.00	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.67	N	006140	500	75 억		62213	N	N	0	N	00	N
90	20231115	160206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	50	2	0.83	66800550	10964	65.76	6140	6140	6060	7850	4230	6040	6092.72	0.41	0	638	6413	6226	6033	5846	5653	6320	5940	75	1810	500	3980	10	1	15000000	914	13.12	0.75	12	0.07	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.66	N	006140	500	75 억		61575	N	N	0	N	00	N
91	20231115	150215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	30	2	0.50	59995990	9845	59.05	6140	6140	6060	7850	4230	6040	6094.06	0.41	0	562	6413	6226	6033	5846	5653	6320	5940	75	1810	500	3980	10	1	15000000	911	13.08	0.75	12	0.07	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.66	N	006140	500	75 억		61575	N	N	0	N	00	N
92	20231115	140217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	40	2	0.66	53922840	8846	53.06	6140	6140	6060	7850	4230	6040	6095.73	0.41	0	603	6413	6226	6033	5846	5653	6320	5940	75	1810	500	3980	10	1	15000000	912	13.10	0.75	12	0.06	464.00	8109.00	10050	20230110	-39.50	5350	20230726	13.64	10050	-39.50	20230110	5350	13.64	20230726	10050	-39.50	20230110	5350	13.64	20230726	1.66	N	006140	500	75 억		61575	N	N	0	N	00	N
93	20231115	130216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	50	2	0.83	52848110	8669	52.00	6140	6140	6060	7850	4230	6040	6096.22	0.41	0	640	6413	6226	6033	5846	5653	6320	5940	75	1810	500	3980	10	1	15000000	914	13.12	0.75	12	0.06	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.66	N	006140	500	75 억		61575	N	N	0	N	00	N
94	20231115	120217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	60	2	0.99	48131920	7894	47.35	6140	6140	6070	7850	4230	6040	6097.28	0.41	0	367	6413	6226	6033	5846	5653	6320	5940	75	1810	500	3980	10	1	15000000	915	13.15	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	1.66	N	006140	500	75 억		61575	N	N	0	N	00	N
95	20231115	110218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	60	2	0.99	38729820	6348	38.08	6140	6140	6070	7850	4230	6040	6101.11	0.41	0	-254	6413	6226	6033	5846	5653	6320	5940	75	1810	500	3980	10	1	15000000	915	13.15	0.75	12	0.04	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	1.66	N	006140	500	75 억		61575	N	N	0	N	00	N
96	20231115	100215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	70	2	1.16	28148590	4613	27.67	6140	6140	6070	7850	4230	6040	6102.01	0.41	0	-963	6413	6226	6033	5846	5653	6320	5940	75	1810	500	3980	10	1	15000000	917	13.17	0.75	12	0.03	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	1.66	N	006140	500	75 억		61575	N	N	0	N	00	N
97	20231115	090215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	30	2	0.50	4453840	726	4.35	6140	6140	6070	7850	4230	6040	6134.77	0.41	0	-233	6413	6226	6033	5846	5653	6320	5940	75	1810	500	3980	10	1	15000000	911	13.08	0.75	12	0.00	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.66	N	006140	500	75 억		61575	N	N	0	N	00	N
98	20231114	160214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	160	2	2.72	100023690	16650	128.84	5840	6220	5840	7640	4120	5880	6007.91	0.39	0	2460	6146	6012	5946	5812	5746	5980	5780	75	1760	500	3880	10	1	15000000	906	13.02	0.74	12	0.11	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	1.67	N	006140	500	75 억		58917	N	N	0	N	00	N
99	20231114	150214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	140	2	2.38	91374430	15213	117.72	5840	6220	5840	7640	4120	5880	6006.86	0.39	0	2496	6146	6012	5946	5812	5746	5980	5780	75	1760	500	3880	10	1	15000000	903	12.97	0.74	12	0.10	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	1.67	N	006140	500	75 억		58917	N	N	0	N	00	N
100	20231114	140214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	140	2	2.38	88277860	14698	113.74	5840	6220	5840	7640	4120	5880	6006.65	0.39	0	2278	6146	6012	5946	5812	5746	5980	5780	75	1760	500	3880	10	1	15000000	903	12.97	0.74	12	0.10	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	1.67	N	006140	500	75 억		58917	N	N	0	N	00	N
101	20231114	130215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	110	2	1.87	64184130	10685	82.68	5840	6220	5840	7640	4120	5880	6007.68	0.39	0	-410	6146	6012	5946	5812	5746	5980	5780	75	1760	500	3880	10	1	15000000	899	12.91	0.74	12	0.07	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	1.67	N	006140	500	75 억		58917	N	N	0	N	00	N
102	20231114	120213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	100	2	1.70	53467080	8890	68.79	5840	6220	5840	7640	4120	5880	6015.24	0.39	0	-481	6146	6012	5946	5812	5746	5980	5780	75	1760	500	3880	10	1	15000000	897	12.89	0.74	12	0.06	464.00	8109.00	10050	20230110	-40.50	5350	20230726	11.78	10050	-40.50	20230110	5350	11.78	20230726	10050	-40.50	20230110	5350	11.78	20230726	1.67	N	006140	500	75 억		58917	N	N	0	N	00	N
103	20231114	110216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	100	2	1.70	46094920	7659	59.27	5840	6220	5840	7640	4120	5880	6019.53	0.39	0	-754	6146	6012	5946	5812	5746	5980	5780	75	1760	500	3880	10	1	15000000	897	12.89	0.74	12	0.05	464.00	8109.00	10050	20230110	-40.50	5350	20230726	11.78	10050	-40.50	20230110	5350	11.78	20230726	10050	-40.50	20230110	5350	11.78	20230726	1.67	N	006140	500	75 억		58917	N	N	0	N	00	N
104	20231114	100214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	50	2	0.85	9083760	1543	11.94	5840	5970	5840	7640	4120	5880	5887.37	0.39	0	142	6146	6012	5946	5812	5746	5980	5780	75	1760	500	3880	10	1	15000000	890	12.78	0.73	12	0.01	464.00	8109.00	10050	20230110	-41.00	5350	20230726	10.84	10050	-41.00	20230110	5350	10.84	20230726	10050	-41.00	20230110	5350	10.84	20230726	1.67	N	006140	500	75 억		58917	N	N	0	N	00	N
105	20231114	090213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	20	2	0.34	4558420	779	6.03	5840	5900	5840	7640	4120	5880	5849.18	0.39	0	166	6146	6012	5946	5812	5746	5980	5780	75	1760	500	3880	10	1	15000000	885	12.72	0.73	12	0.01	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	1.67	N	006140	500	75 억		58917	N	N	0	N	00	N
106	20231113	160212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-130	5	-2.16	68437190	11567	67.37	5960	6080	5880	7810	4210	6010	5916.59	0.43	0	-5576	6130	6070	5990	5930	5850	6100	5960	75	1800	500	3960	10	1	15000000	882	12.67	0.73	12	0.08	464.00	8109.00	10050	20230110	-41.49	5350	20230726	9.91	10050	-41.49	20230110	5350	9.91	20230726	10050	-41.49	20230110	5350	9.91	20230726	1.68	N	006140	500	75 억		64493	N	N	0	N	00	N
107	20231113	150212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-120	5	-2.00	62948660	10637	61.95	5960	6080	5880	7810	4210	6010	5917.90	0.43	0	-5576	6130	6070	5990	5930	5850	6100	5960	75	1800	500	3960	10	1	15000000	884	12.69	0.73	12	0.07	464.00	8109.00	10050	20230110	-41.39	5350	20230726	10.09	10050	-41.39	20230110	5350	10.09	20230726	10050	-41.39	20230110	5350	10.09	20230726	1.68	N	006140	500	75 억		64493	N	N	0	N	00	N
108	20231113	140211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-100	5	-1.66	38262900	6448	37.55	5960	6080	5880	7810	4210	6010	5934.07	0.43	0	-4126	6130	6070	5990	5930	5850	6100	5960	75	1800	500	3960	10	1	15000000	887	12.74	0.73	12	0.04	464.00	8109.00	10050	20230110	-41.19	5350	20230726	10.47	10050	-41.19	20230110	5350	10.47	20230726	10050	-41.19	20230110	5350	10.47	20230726	1.68	N	006140	500	75 억		64493	N	N	0	N	00	N
109	20231113	130211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-100	5	-1.66	30212110	5082	29.60	5960	6080	5890	7810	4210	6010	5944.93	0.43	0	-2864	6130	6070	5990	5930	5850	6100	5960	75	1800	500	3960	10	1	15000000	887	12.74	0.73	12	0.03	464.00	8109.00	10050	20230110	-41.19	5350	20230726	10.47	10050	-41.19	20230110	5350	10.47	20230726	10050	-41.19	20230110	5350	10.47	20230726	1.68	N	006140	500	75 억		64493	N	N	0	N	00	N
110	20231113	120210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-110	5	-1.83	28532800	4797	27.94	5960	6080	5900	7810	4210	6010	5948.05	0.43	0	-2830	6130	6070	5990	5930	5850	6100	5960	75	1800	500	3960	10	1	15000000	885	12.72	0.73	12	0.03	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	1.68	N	006140	500	75 억		64493	N	N	0	N	00	N
111	20231113	110210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-90	5	-1.50	18342490	3074	17.90	5960	6080	5920	7810	4210	6010	5966.98	0.43	0	-1373	6130	6070	5990	5930	5850	6100	5960	75	1800	500	3960	10	1	15000000	888	12.76	0.73	12	0.02	464.00	8109.00	10050	20230110	-41.09	5350	20230726	10.65	10050	-41.09	20230110	5350	10.65	20230726	10050	-41.09	20230110	5350	10.65	20230726	1.68	N	006140	500	75 억		64493	N	N	0	N	00	N
112	20231113	100211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	0	3	0.00	10624430	1776	10.34	5960	6080	5960	7810	4210	6010	5982.22	0.43	0	-448	6130	6070	5990	5930	5850	6100	5960	75	1800	500	3960	10	1	15000000	902	12.95	0.74	12	0.01	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.68	N	006140	500	75 억		64493	N	N	0	N	00	N
113	20231113	090211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	0	3	0.00	6156210	1031	6.00	5960	6010	5960	7810	4210	6010	5971.11	0.43	0	-10	6130	6070	5990	5930	5850	6100	5960	75	1800	500	3960	10	1	15000000	902	12.95	0.74	12	0.01	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.68	N	006140	500	75 억		64493	N	N	0	N	00	N
114	20231110	160212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-20	5	-0.33	102262490	17170	96.08	5910	6050	5910	7830	4230	6030	5955.86	0.42	0	572	6156	6092	6046	5982	5936	6125	6015	75	1800	500	3970	10	1	15000000	902	12.95	0.74	12	0.11	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.68	N	006140	500	75 억		63621	N	N	0	N	00	N
115	20231110	150214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-50	5	-0.83	83656960	14033	78.53	5910	6050	5910	7830	4230	6030	5961.45	0.42	0	438	6156	6092	6046	5982	5936	6125	6015	75	1800	500	3970	10	1	15000000	897	12.89	0.74	12	0.09	464.00	8109.00	10050	20230110	-40.50	5350	20230726	11.78	10050	-40.50	20230110	5350	11.78	20230726	10050	-40.50	20230110	5350	11.78	20230726	1.68	N	006140	500	75 억		63621	N	N	0	N	00	N
116	20231110	140213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-20	5	-0.33	51860020	8680	48.57	5910	6050	5910	7830	4230	6030	5974.66	0.42	0	59	6156	6092	6046	5982	5936	6125	6015	75	1800	500	3970	10	1	15000000	902	12.95	0.74	12	0.06	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.68	N	006140	500	75 억		63621	N	N	0	N	00	N
117	20231110	130215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	-40	5	-0.66	45186780	7564	42.33	5910	6050	5910	7830	4230	6030	5973.93	0.42	0	145	6156	6092	6046	5982	5936	6125	6015	75	1800	500	3970	10	1	15000000	899	12.91	0.74	12	0.05	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	1.68	N	006140	500	75 억		63621	N	N	0	N	00	N
118	20231110	120212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-20	5	-0.33	42191360	7063	39.52	5910	6050	5910	7830	4230	6030	5973.57	0.42	0	145	6156	6092	6046	5982	5936	6125	6015	75	1800	500	3970	10	1	15000000	902	12.95	0.74	12	0.05	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.68	N	006140	500	75 억		63621	N	N	0	N	00	N
119	20231110	110212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	10	2	0.17	32183990	5401	30.22	5910	6050	5910	7830	4230	6030	5958.89	0.42	0	-13	6156	6092	6046	5982	5936	6125	6015	75	1800	500	3970	10	1	15000000	906	13.02	0.74	12	0.04	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	1.68	N	006140	500	75 억		63621	N	N	0	N	00	N
120	20231110	100213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-60	5	-1.00	21748740	3669	20.53	5910	6040	5910	7830	4230	6030	5927.70	0.42	0	354	6156	6092	6046	5982	5936	6125	6015	75	1800	500	3970	10	1	15000000	896	12.87	0.74	12	0.02	464.00	8109.00	10050	20230110	-40.60	5350	20230726	11.59	10050	-40.60	20230110	5350	11.59	20230726	10050	-40.60	20230110	5350	11.59	20230726	1.68	N	006140	500	75 억		63621	N	N	0	N	00	N
121	20231110	090211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-60	5	-1.00	13090710	2215	12.40	5910	5970	5910	7830	4230	6030	5910.03	0.42	0	74	6156	6092	6046	5982	5936	6125	6015	75	1800	500	3970	10	1	15000000	896	12.87	0.74	12	0.01	464.00	8109.00	10050	20230110	-40.60	5350	20230726	11.59	10050	-40.60	20230110	5350	11.59	20230726	10050	-40.60	20230110	5350	11.59	20230726	1.68	N	006140	500	75 억		63621	N	N	0	N	00	N
122	20231109	160208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-70	5	-1.15	107718600	17865	142.69	6020	6110	6000	7930	4270	6100	6029.59	0.40	0	2975	6266	6182	6106	6022	5946	6225	6065	75	1830	500	4020	10	1	15000000	905	13.00	0.74	12	0.12	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.66	N	006140	500	75 억		60646	N	N	0	N	00	N
123	20231109	150210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-70	5	-1.15	91630890	15198	121.39	6020	6110	6000	7930	4270	6100	6029.14	0.40	0	2828	6266	6182	6106	6022	5946	6225	6065	75	1830	500	4020	10	1	15000000	905	13.00	0.74	12	0.10	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.66	N	006140	500	75 억		60646	N	N	0	N	00	N
124	20231109	140209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	-80	5	-1.31	65419950	10840	86.58	6020	6110	6010	7930	4270	6100	6035.05	0.40	0	3049	6266	6182	6106	6022	5946	6225	6065	75	1830	500	4020	10	1	15000000	903	12.97	0.74	12	0.07	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	1.66	N	006140	500	75 억		60646	N	N	0	N	00	N
125	20231109	130209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-50	5	-0.82	57529870	9530	76.12	6020	6110	6020	7930	4270	6100	6036.71	0.40	0	4023	6266	6182	6106	6022	5946	6225	6065	75	1830	500	4020	10	1	15000000	908	13.04	0.75	12	0.06	464.00	8109.00	10050	20230110	-39.80	5350	20230726	13.08	10050	-39.80	20230110	5350	13.08	20230726	10050	-39.80	20230110	5350	13.08	20230726	1.66	N	006140	500	75 억		60646	N	N	0	N	00	N
126	20231109	120209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-30	5	-0.49	53016290	8784	70.16	6020	6110	6020	7930	4270	6100	6035.55	0.40	0	4038	6266	6182	6106	6022	5946	6225	6065	75	1830	500	4020	10	1	15000000	911	13.08	0.75	12	0.06	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.66	N	006140	500	75 억		60646	N	N	0	N	00	N
127	20231109	110209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-30	5	-0.49	50160390	8313	66.40	6020	6110	6020	7930	4270	6100	6033.97	0.40	0	4102	6266	6182	6106	6022	5946	6225	6065	75	1830	500	4020	10	1	15000000	911	13.08	0.75	12	0.06	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.66	N	006140	500	75 억		60646	N	N	0	N	00	N
128	20231109	100208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-70	5	-1.15	28393140	4712	37.64	6020	6110	6020	7930	4270	6100	6025.71	0.40	0	3221	6266	6182	6106	6022	5946	6225	6065	75	1830	500	4020	10	1	15000000	905	13.00	0.74	12	0.03	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.66	N	006140	500	75 억		60646	N	N	0	N	00	N
129	20231109	090208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	-80	5	-1.31	571900	95	0.76	6020	6020	6020	7930	4270	6100	6020.00	0.40	0	-12	6266	6182	6106	6022	5946	6225	6065	75	1830	500	4020	10	1	15000000	903	12.97	0.74	12	0.00	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	1.66	N	006140	500	75 억		60646	N	N	0	N	00	N
130	20231108	160208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	60	2	0.99	76059540	12471	47.27	6050	6190	6030	7850	4230	6040	6098.91	0.40	0	-89	6320	6180	6090	5950	5860	6135	5905	75	1810	500	3980	10	1	15000000	915	13.15	0.75	12	0.08	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	1.62	N	006140	500	75 억		60732	N	N	0	N	00	N
131	20231108	150209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	60	2	0.99	70820980	11608	44.00	6050	6190	6040	7850	4230	6040	6101.05	0.40	0	-44	6320	6180	6090	5950	5860	6135	5905	75	1810	500	3980	10	1	15000000	915	13.15	0.75	12	0.08	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	1.62	N	006140	500	75 억		60732	N	N	0	N	00	N
132	20231108	140208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	70	2	1.16	53525210	8754	33.18	6050	6190	6050	7850	4230	6040	6114.37	0.40	0	-1370	6320	6180	6090	5950	5860	6135	5905	75	1810	500	3980	10	1	15000000	917	13.17	0.75	12	0.06	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	1.62	N	006140	500	75 억		60732	N	N	0	N	00	N
133	20231108	130208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	90	2	1.49	49965400	8172	30.98	6050	6190	6050	7850	4230	6040	6114.22	0.40	0	-850	6320	6180	6090	5950	5860	6135	5905	75	1810	500	3980	10	1	15000000	920	13.21	0.76	12	0.05	464.00	8109.00	10050	20230110	-39.00	5350	20230726	14.58	10050	-39.00	20230110	5350	14.58	20230726	10050	-39.00	20230110	5350	14.58	20230726	1.62	N	006140	500	75 억		60732	N	N	0	N	00	N
134	20231108	120209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	100	2	1.66	40807300	6674	25.30	6050	6190	6050	7850	4230	6040	6114.37	0.40	0	-646	6320	6180	6090	5950	5860	6135	5905	75	1810	500	3980	10	1	15000000	921	13.23	0.76	12	0.04	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	1.62	N	006140	500	75 억		60732	N	N	0	N	00	N
135	20231108	110209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	100	2	1.66	39586620	6475	24.54	6050	6190	6050	7850	4230	6040	6113.76	0.40	0	-598	6320	6180	6090	5950	5860	6135	5905	75	1810	500	3980	10	1	15000000	921	13.23	0.76	12	0.04	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	1.62	N	006140	500	75 억		60732	N	N	0	N	00	N
136	20231108	100208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	50	2	0.83	22107170	3609	13.68	6050	6190	6050	7850	4230	6040	6125.57	0.40	0	-740	6320	6180	6090	5950	5860	6135	5905	75	1810	500	3980	10	1	15000000	914	13.12	0.75	12	0.02	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.62	N	006140	500	75 억		60732	N	N	0	N	00	N
137	20231108	090208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	30	2	0.50	1131410	187	0.71	6050	6070	6050	7850	4230	6040	6050.32	0.40	0	19	6320	6180	6090	5950	5860	6135	5905	75	1810	500	3980	10	1	15000000	911	13.08	0.75	12	0.00	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.62	N	006140	500	75 억		60732	N	N	0	N	00	N
138	20231107	160208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	-140	5	-2.27	159752810	26281	79.31	6180	6230	6000	8030	4330	6180	6078.64	0.42	0	-2247	6300	6240	6120	6060	5940	6270	6090	75	1850	500	4070	10	1	15000000	906	13.02	0.74	12	0.18	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	1.62	N	006140	500	75 억		62948	N	N	0	N	00	N
139	20231107	150208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	-100	5	-1.62	153571780	25257	76.22	6180	6230	6000	8030	4330	6180	6080.37	0.42	0	-2347	6300	6240	6120	6060	5940	6270	6090	75	1850	500	4070	10	1	15000000	912	13.10	0.75	12	0.17	464.00	8109.00	10050	20230110	-39.50	5350	20230726	13.64	10050	-39.50	20230110	5350	13.64	20230726	10050	-39.50	20230110	5350	13.64	20230726	1.62	N	006140	500	75 억		62948	N	N	0	N	00	N
140	20231107	140209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	-170	5	-2.75	114684490	18806	56.75	6180	6230	6000	8030	4330	6180	6098.29	0.42	0	-2865	6300	6240	6120	6060	5940	6270	6090	75	1850	500	4070	10	1	15000000	902	12.95	0.74	12	0.13	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.62	N	006140	500	75 억		62948	N	N	0	N	00	N
141	20231107	130208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	-130	5	-2.10	80484530	13119	39.59	6180	6230	6010	8030	4330	6180	6134.96	0.42	0	-3475	6300	6240	6120	6060	5940	6270	6090	75	1850	500	4070	10	1	15000000	908	13.04	0.75	12	0.09	464.00	8109.00	10050	20230110	-39.80	5350	20230726	13.08	10050	-39.80	20230110	5350	13.08	20230726	10050	-39.80	20230110	5350	13.08	20230726	1.62	N	006140	500	75 억		62948	N	N	0	N	00	N
142	20231107	120208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	-120	5	-1.94	72789040	11845	35.75	6180	6230	6060	8030	4330	6180	6145.13	0.42	0	-2993	6300	6240	6120	6060	5940	6270	6090	75	1850	500	4070	10	1	15000000	909	13.06	0.75	12	0.08	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	1.62	N	006140	500	75 억		62948	N	N	0	N	00	N
143	20231107	110208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6120	-60	5	-0.97	63475330	10314	31.13	6180	6230	6060	8030	4330	6180	6154.29	0.42	0	-2583	6300	6240	6120	6060	5940	6270	6090	75	1850	500	4070	10	1	15000000	918	13.19	0.75	12	0.07	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	1.62	N	006140	500	75 억		62948	N	N	0	N	00	N
144	20231107	100210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	-40	5	-0.65	48973420	7941	23.96	6180	6230	6060	8030	4330	6180	6167.16	0.42	0	-3249	6300	6240	6120	6060	5940	6270	6090	75	1850	500	4070	10	1	15000000	921	13.23	0.76	12	0.05	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	1.62	N	006140	500	75 억		62948	N	N	0	N	00	N
145	20231107	090206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	-100	5	-1.62	22238480	3601	10.87	6180	6180	6080	8030	4330	6180	6175.64	0.42	0	-2262	6300	6240	6120	6060	5940	6270	6090	75	1850	500	4070	10	1	15000000	912	13.10	0.75	12	0.02	464.00	8109.00	10050	20230110	-39.50	5350	20230726	13.64	10050	-39.50	20230110	5350	13.64	20230726	10050	-39.50	20230110	5350	13.64	20230726	1.62	N	006140	500	75 억		62948	N	N	0	N	00	N
146	20231106	160205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	180	2	3.00	201933240	33103	174.13	6130	6180	6000	7800	4200	6000	6099.49	0.44	0	-3839	6113	6056	5993	5936	5873	6025	5905	75	1800	500	3960	10	1	15000000	927	13.32	0.76	12	0.22	464.00	8109.00	10050	20230110	-38.51	5350	20230726	15.51	10050	-38.51	20230110	5350	15.51	20230726	10050	-38.51	20230110	5350	15.51	20230726	1.66	N	006140	500	75 억		66376	N	N	0	N	00	N
147	20231106	150205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	160	2	2.67	191955940	31487	165.63	6130	6160	6000	7800	4200	6000	6096.36	0.44	0	-3681	6113	6056	5993	5936	5873	6025	5905	75	1800	500	3960	10	1	15000000	924	13.28	0.76	12	0.21	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	1.66	N	006140	500	75 억		66376	N	N	0	N	00	N
148	20231106	140204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	130	2	2.17	163597950	26852	141.24	6130	6160	6000	7800	4200	6000	6092.58	0.44	0	-4327	6113	6056	5993	5936	5873	6025	5905	75	1800	500	3960	10	1	15000000	920	13.21	0.76	12	0.18	464.00	8109.00	10050	20230110	-39.00	5350	20230726	14.58	10050	-39.00	20230110	5350	14.58	20230726	10050	-39.00	20230110	5350	14.58	20230726	1.66	N	006140	500	75 억		66376	N	N	0	N	00	N
149	20231106	130206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	130	2	2.17	151582560	24895	130.95	6130	6140	6000	7800	4200	6000	6088.88	0.44	0	-4453	6113	6056	5993	5936	5873	6025	5905	75	1800	500	3960	10	1	15000000	920	13.21	0.76	12	0.17	464.00	8109.00	10050	20230110	-39.00	5350	20230726	14.58	10050	-39.00	20230110	5350	14.58	20230726	10050	-39.00	20230110	5350	14.58	20230726	1.66	N	006140	500	75 억		66376	N	N	0	N	00	N
150	20231106	120206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	130	2	2.17	127381330	20937	110.13	6130	6140	6000	7800	4200	6000	6084.03	0.44	0	-4796	6113	6056	5993	5936	5873	6025	5905	75	1800	500	3960	10	1	15000000	920	13.21	0.76	12	0.14	464.00	8109.00	10050	20230110	-39.00	5350	20230726	14.58	10050	-39.00	20230110	5350	14.58	20230726	10050	-39.00	20230110	5350	14.58	20230726	1.66	N	006140	500	75 억		66376	N	N	0	N	00	N
151	20231106	110206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	90	2	1.50	118801190	19533	102.75	6130	6140	6000	7800	4200	6000	6082.08	0.44	0	-4743	6113	6056	5993	5936	5873	6025	5905	75	1800	500	3960	10	1	15000000	914	13.12	0.75	12	0.13	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.66	N	006140	500	75 억		66376	N	N	0	N	00	N
152	20231106	100159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	110	2	1.83	89322520	14714	77.40	6130	6140	6000	7800	4200	6000	6070.58	0.44	0	-4286	6113	6056	5993	5936	5873	6025	5905	75	1800	500	3960	10	1	15000000	917	13.17	0.75	12	0.10	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	1.66	N	006140	500	75 억		66376	N	N	0	N	00	N
153	20231106	090206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	110	2	1.83	5095750	832	4.38	6130	6130	6050	7800	4200	6000	6124.70	0.44	0	-116	6113	6056	5993	5936	5873	6025	5905	75	1800	500	3960	10	1	15000000	917	13.17	0.75	12	0.01	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	1.66	N	006140	500	75 억		66376	N	N	0	N	00	N
154	20231103	160203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	10	2	0.17	113868280	19011	69.82	6030	6050	5930	7780	4200	5990	5989.60	0.44	0	1042	6123	6056	5943	5876	5763	6090	5910	75	1790	500	3950	10	1	15000000	900	12.93	0.74	12	0.13	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.66	N	006140	500	75 억		65302	N	N	0	N	00	N
155	20231103	150204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	40	2	0.67	101180190	16903	62.08	6030	6040	5930	7780	4200	5990	5985.93	0.44	0	743	6123	6056	5943	5876	5763	6090	5910	75	1790	500	3950	10	1	15000000	905	13.00	0.74	12	0.11	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.66	N	006140	500	75 억		65302	N	N	0	N	00	N
156	20231103	140203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	40	2	0.67	90287670	15094	55.43	6030	6040	5930	7780	4200	5990	5981.69	0.44	0	724	6123	6056	5943	5876	5763	6090	5910	75	1790	500	3950	10	1	15000000	905	13.00	0.74	12	0.10	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.66	N	006140	500	75 억		65302	N	N	0	N	00	N
157	20231103	130204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	0	3	0.00	88257050	14757	54.20	6030	6040	5930	7780	4200	5990	5980.69	0.44	0	605	6123	6056	5943	5876	5763	6090	5910	75	1790	500	3950	10	1	15000000	899	12.91	0.74	12	0.10	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	1.66	N	006140	500	75 억		65302	N	N	0	N	00	N
158	20231103	120203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	20	2	0.33	79539020	13308	48.87	6030	6040	5930	7780	4200	5990	5976.78	0.44	0	656	6123	6056	5943	5876	5763	6090	5910	75	1790	500	3950	10	1	15000000	902	12.95	0.74	12	0.09	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.66	N	006140	500	75 억		65302	N	N	0	N	00	N
159	20231103	110205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	20	2	0.33	78673520	13164	48.35	6030	6040	5930	7780	4200	5990	5976.41	0.44	0	522	6123	6056	5943	5876	5763	6090	5910	75	1790	500	3950	10	1	15000000	902	12.95	0.74	12	0.09	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.66	N	006140	500	75 억		65302	N	N	0	N	00	N
160	20231103	100203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	-20	5	-0.33	64500020	10792	39.63	6030	6040	5930	7780	4200	5990	5976.65	0.44	0	-452	6123	6056	5943	5876	5763	6090	5910	75	1790	500	3950	10	1	15000000	896	12.87	0.74	12	0.07	464.00	8109.00	10050	20230110	-40.60	5350	20230726	11.59	10050	-40.60	20230110	5350	11.59	20230726	10050	-40.60	20230110	5350	11.59	20230726	1.66	N	006140	500	75 억		65302	N	N	0	N	00	N
161	20231103	090203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	10	2	0.17	13113810	2175	7.99	6030	6030	6000	7780	4200	5990	6029.34	0.44	0	-1709	6123	6056	5943	5876	5763	6090	5910	75	1790	500	3950	10	1	15000000	900	12.93	0.74	12	0.01	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.66	N	006140	500	75 억		65302	N	N	0	N	00	N
162	20231102	160203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	160	2	2.74	161583430	27095	302.50	5970	6010	5830	7570	4090	5830	5963.59	0.35	0	12542	6043	5936	5833	5726	5623	5990	5780	75	1740	500	3840	10	1	15000000	899	12.91	0.74	12	0.18	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	1.66	N	006140	500	75 억		52553	N	N	0	N	00	N
163	20231102	150204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	140	2	2.40	146553580	24574	274.36	5970	6010	5830	7570	4090	5830	5963.77	0.35	0	12087	6043	5936	5833	5726	5623	5990	5780	75	1740	500	3840	10	1	15000000	896	12.87	0.74	12	0.16	464.00	8109.00	10050	20230110	-40.60	5350	20230726	11.59	10050	-40.60	20230110	5350	11.59	20230726	10050	-40.60	20230110	5350	11.59	20230726	1.66	N	006140	500	75 억		52553	N	N	0	N	00	N
164	20231102	140203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	170	2	2.92	125509750	21060	235.12	5970	6010	5830	7570	4090	5830	5959.63	0.35	0	10599	6043	5936	5833	5726	5623	5990	5780	75	1740	500	3840	10	1	15000000	900	12.93	0.74	12	0.14	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.66	N	006140	500	75 억		52553	N	N	0	N	00	N
165	20231102	130203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	140	2	2.40	114284150	19186	214.20	5970	6010	5830	7570	4090	5830	5956.64	0.35	0	9939	6043	5936	5833	5726	5623	5990	5780	75	1740	500	3840	10	1	15000000	896	12.87	0.74	12	0.13	464.00	8109.00	10050	20230110	-40.60	5350	20230726	11.59	10050	-40.60	20230110	5350	11.59	20230726	10050	-40.60	20230110	5350	11.59	20230726	1.66	N	006140	500	75 억		52553	N	N	0	N	00	N
166	20231102	120202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	170	2	2.92	107909840	18120	202.30	5970	6010	5830	7570	4090	5830	5955.29	0.35	0	8927	6043	5936	5833	5726	5623	5990	5780	75	1740	500	3840	10	1	15000000	900	12.93	0.74	12	0.12	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.66	N	006140	500	75 억		52553	N	N	0	N	00	N
167	20231102	110200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	170	2	2.92	84449890	14197	158.50	5970	6010	5830	7570	4090	5830	5948.43	0.35	0	5610	6043	5936	5833	5726	5623	5990	5780	75	1740	500	3840	10	1	15000000	900	12.93	0.74	12	0.09	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.66	N	006140	500	75 억		52553	N	N	0	N	00	N
168	20231102	100202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	100	2	1.72	50645000	8546	95.41	5970	5980	5830	7570	4090	5830	5926.16	0.35	0	1693	6043	5936	5833	5726	5623	5990	5780	75	1740	500	3840	10	1	15000000	890	12.78	0.73	12	0.06	464.00	8109.00	10050	20230110	-41.00	5350	20230726	10.84	10050	-41.00	20230110	5350	10.84	20230726	10050	-41.00	20230110	5350	10.84	20230726	1.66	N	006140	500	75 억		52553	N	N	0	N	00	N
169	20231102	090203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	120	2	2.06	4957830	831	9.28	5970	5970	5950	7570	4090	5830	5966.10	0.35	0	-177	6043	5936	5833	5726	5623	5990	5780	75	1740	500	3840	10	1	15000000	893	12.82	0.73	12	0.01	464.00	8109.00	10050	20230110	-40.80	5350	20230726	11.21	10050	-40.80	20230110	5350	11.21	20230726	10050	-40.80	20230110	5350	11.21	20230726	1.66	N	006140	500	75 억		52553	N	N	0	N	00	N
170	20231101	160201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	110	2	1.92	52196730	8957	54.89	5730	5940	5730	7430	4010	5720	5827.47	0.34	0	997	6020	5870	5790	5640	5560	5830	5600	75	1710	500	3770	10	1	15000000	875	12.56	0.72	12	0.06	464.00	8109.00	10050	20230110	-41.99	5350	20230726	8.97	10050	-41.99	20230110	5350	8.97	20230726	10050	-41.99	20230110	5350	8.97	20230726	1.67	N	006140	500	75 억		51435	N	N	0	N	00	N
171	20231101	150202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	110	2	1.92	41679320	7150	43.82	5730	5940	5730	7430	4010	5720	5829.28	0.34	0	640	6020	5870	5790	5640	5560	5830	5600	75	1710	500	3770	10	1	15000000	875	12.56	0.72	12	0.05	464.00	8109.00	10050	20230110	-41.99	5350	20230726	8.97	10050	-41.99	20230110	5350	8.97	20230726	10050	-41.99	20230110	5350	8.97	20230726	1.67	N	006140	500	75 억		51435	N	N	0	N	00	N
172	20231101	140200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	100	2	1.75	40084850	6876	42.14	5730	5940	5730	7430	4010	5720	5829.68	0.34	0	699	6020	5870	5790	5640	5560	5830	5600	75	1710	500	3770	10	1	15000000	873	12.54	0.72	12	0.05	464.00	8109.00	10050	20230110	-42.09	5350	20230726	8.79	10050	-42.09	20230110	5350	8.79	20230726	10050	-42.09	20230110	5350	8.79	20230726	1.67	N	006140	500	75 억		51435	N	N	0	N	00	N
173	20231101	130202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	140	2	2.45	27389250	4693	28.76	5730	5940	5730	7430	4010	5720	5836.19	0.34	0	660	6020	5870	5790	5640	5560	5830	5600	75	1710	500	3770	10	1	15000000	879	12.63	0.72	12	0.03	464.00	8109.00	10050	20230110	-41.69	5350	20230726	9.53	10050	-41.69	20230110	5350	9.53	20230726	10050	-41.69	20230110	5350	9.53	20230726	1.67	N	006140	500	75 억		51435	N	N	0	N	00	N
174	20231101	120204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	100	2	1.75	20432950	3503	21.47	5730	5940	5730	7430	4010	5720	5832.99	0.34	0	741	6020	5870	5790	5640	5560	5830	5600	75	1710	500	3770	10	1	15000000	873	12.54	0.72	12	0.02	464.00	8109.00	10050	20230110	-42.09	5350	20230726	8.79	10050	-42.09	20230110	5350	8.79	20230726	10050	-42.09	20230110	5350	8.79	20230726	1.67	N	006140	500	75 억		51435	N	N	0	N	00	N
175	20231101	110205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	130	2	2.27	19073580	3270	20.04	5730	5940	5730	7430	4010	5720	5832.90	0.34	0	741	6020	5870	5790	5640	5560	5830	5600	75	1710	500	3770	10	1	15000000	878	12.61	0.72	12	0.02	464.00	8109.00	10050	20230110	-41.79	5350	20230726	9.35	10050	-41.79	20230110	5350	9.35	20230726	10050	-41.79	20230110	5350	9.35	20230726	1.67	N	006140	500	75 억		51435	N	N	0	N	00	N
176	20231101	100203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	130	2	2.27	13955600	2394	14.67	5730	5940	5730	7430	4010	5720	5829.41	0.34	0	703	6020	5870	5790	5640	5560	5830	5600	75	1710	500	3770	10	1	15000000	878	12.61	0.72	12	0.02	464.00	8109.00	10050	20230110	-41.79	5350	20230726	9.35	10050	-41.79	20230110	5350	9.35	20230726	10050	-41.79	20230110	5350	9.35	20230726	1.67	N	006140	500	75 억		51435	N	N	0	N	00	N
177	20231101	090204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	220	2	3.85	3589160	612	3.75	5730	5940	5730	7430	4010	5720	5864.64	0.34	0	-8	6020	5870	5790	5640	5560	5830	5600	75	1710	500	3770	10	1	15000000	891	12.80	0.73	12	0.00	464.00	8109.00	10050	20230110	-40.90	5350	20230726	11.03	10050	-40.90	20230110	5350	11.03	20230726	10050	-40.90	20230110	5350	11.03	20230726	1.67	N	006140	500	75 억		51435	N	N	0	N	00	N