KissMeData/314930/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	161211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	1400	2	2.86	883499750	17379	97.96	49200	51700	48600	63700	34300	49000	50838.14	2.91	0	-2082	50666	49832	49166	48332	47666	49750	48250	31	14700	500	30380	100	1	6182695	3116	55.38	5.69	12	0.28	910.00	8864.00	78500	20230911	-35.80	18700	20221201	169.52	78500	-35.80	20230911	22000	129.09	20230103	78500	-35.80	20230911	18700	169.52	20221201	1.61	N	314930	500	30 억		180039	N	N	138	N	00	N
3	20231130	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50500	1500	2	3.06	858429850	16882	95.16	49200	51700	48600	63700	34300	49000	50848.82	2.91	0	-1859	50666	49832	49166	48332	47666	49750	48250	31	14700	500	30380	100	1	6182695	3122	55.49	5.70	12	0.27	910.00	8864.00	78500	20230911	-35.67	18700	20221201	170.05	78500	-35.67	20230911	22000	129.55	20230103	78500	-35.67	20230911	18700	170.05	20221201	1.61	N	314930	500	30 억		180039	N	N	151	N	00	N
4	20231130	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50600	1600	2	3.27	770437650	15144	85.36	49200	51700	48600	63700	34300	49000	50874.12	2.91	0	-1591	50666	49832	49166	48332	47666	49750	48250	31	14700	500	30380	100	1	6182695	3128	55.60	5.71	12	0.24	910.00	8864.00	78500	20230911	-35.54	18700	20221201	170.59	78500	-35.54	20230911	22000	130.00	20230103	78500	-35.54	20230911	18700	170.59	20221201	1.61	N	314930	500	30 억		180039	N	N	151	N	00	N
5	20231130	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	2000	2	4.08	710466150	13960	78.69	49200	51700	48600	63700	34300	49000	50892.99	2.91	0	-1282	50666	49832	49166	48332	47666	49750	48250	31	14700	500	30380	100	1	6182695	3153	56.04	5.75	12	0.23	910.00	8864.00	78500	20230911	-35.03	18700	20221201	172.73	78500	-35.03	20230911	22000	131.82	20230103	78500	-35.03	20230911	18700	172.73	20221201	1.61	N	314930	500	30 억		180039	N	N	151	N	00	N
6	20231130	121220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	1900	2	3.88	659340550	12952	73.01	49200	51700	48600	63700	34300	49000	50906.47	2.91	0	-398	50666	49832	49166	48332	47666	49750	48250	31	14700	500	30380	100	1	6182695	3147	55.93	5.74	12	0.21	910.00	8864.00	78500	20230911	-35.16	18700	20221201	172.19	78500	-35.16	20230911	22000	131.36	20230103	78500	-35.16	20230911	18700	172.19	20221201	1.61	N	314930	500	30 억		180039	N	N	151	N	00	N
7	20231130	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	1900	2	3.88	612105950	12022	67.76	49200	51700	48600	63700	34300	49000	50915.48	2.91	0	134	50666	49832	49166	48332	47666	49750	48250	31	14700	500	30380	100	1	6182695	3147	55.93	5.74	12	0.19	910.00	8864.00	78500	20230911	-35.16	18700	20221201	172.19	78500	-35.16	20230911	22000	131.36	20230103	78500	-35.16	20230911	18700	172.19	20221201	1.61	N	314930	500	30 억		180039	N	N	151	N	00	N
8	20231130	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51200	2200	2	4.49	501593250	9872	55.65	49200	51700	48600	63700	34300	49000	50809.69	2.91	0	591	50666	49832	49166	48332	47666	49750	48250	31	14700	500	30380	100	1	6182695	3166	56.26	5.78	12	0.16	910.00	8864.00	78500	20230911	-34.78	18700	20221201	173.80	78500	-34.78	20230911	22000	132.73	20230103	78500	-34.78	20230911	18700	173.80	20221201	1.61	N	314930	500	30 억		180039	N	N	151	N	00	N
9	20231130	091207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49400	400	2	0.82	14694950	299	1.69	49200	49400	48600	63700	34300	49000	49146.99	2.91	0	10	50666	49832	49166	48332	47666	49750	48250	31	14700	500	30380	50	1	6182695	3054	54.29	5.57	12	0.00	910.00	8864.00	78500	20230911	-37.07	18700	20221201	164.17	78500	-37.07	20230911	22000	124.55	20230103	78500	-37.07	20230911	18700	164.17	20221201	1.61	N	314930	500	30 억		180039	N	N	151	N	00	N
10	20231129	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49000	0	3	0.00	870460150	17736	107.55	49000	50000	48500	63700	34300	49000	49078.74	2.84	0	4142	51466	50232	49166	47932	46866	49700	47400	31	14700	500	30380	50	1	6182695	3030	53.85	5.53	12	0.29	910.00	8864.00	78500	20230911	-37.58	18700	20221201	162.03	78500	-37.58	20230911	22000	122.73	20230103	78500	-37.58	20230911	18700	162.03	20221201	1.59	N	314930	500	30 억		175772	N	N	151	N	00	N
11	20231129	151213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49000	0	3	0.00	852678100	17373	105.35	49000	50000	48500	63700	34300	49000	49080.65	2.84	0	4196	51466	50232	49166	47932	46866	49700	47400	31	14700	500	30380	50	1	6182695	3030	53.85	5.53	12	0.28	910.00	8864.00	78500	20230911	-37.58	18700	20221201	162.03	78500	-37.58	20230911	22000	122.73	20230103	78500	-37.58	20230911	18700	162.03	20221201	1.59	N	314930	500	30 억		175772	N	N	7	N	00	N
12	20231129	141205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49500	500	2	1.02	633529700	12891	78.17	49000	50000	48500	63700	34300	49000	49145.12	2.84	0	3279	51466	50232	49166	47932	46866	49700	47400	31	14700	500	30380	50	1	6182695	3060	54.40	5.58	12	0.21	910.00	8864.00	78500	20230911	-36.94	18700	20221201	164.71	78500	-36.94	20230911	22000	125.00	20230103	78500	-36.94	20230911	18700	164.71	20221201	1.59	N	314930	500	30 억		175772	N	N	7	N	00	N
13	20231129	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49100	100	2	0.20	553641600	11271	68.35	49000	50000	48500	63700	34300	49000	49120.89	2.84	0	3511	51466	50232	49166	47932	46866	49700	47400	31	14700	500	30380	50	1	6182695	3036	53.96	5.54	12	0.18	910.00	8864.00	78500	20230911	-37.45	18700	20221201	162.57	78500	-37.45	20230911	22000	123.18	20230103	78500	-37.45	20230911	18700	162.57	20221201	1.59	N	314930	500	30 억		175772	N	N	7	N	00	N
14	20231129	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49350	350	2	0.71	471970800	9610	58.27	49000	50000	48500	63700	34300	49000	49112.47	2.84	0	2572	51466	50232	49166	47932	46866	49700	47400	31	14700	500	30380	50	1	6182695	3051	54.23	5.57	12	0.16	910.00	8864.00	78500	20230911	-37.13	18700	20221201	163.90	78500	-37.13	20230911	22000	124.32	20230103	78500	-37.13	20230911	18700	163.90	20221201	1.59	N	314930	500	30 억		175772	N	N	7	N	00	N
15	20231129	111208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49700	700	2	1.43	400277650	8172	49.55	49000	49700	48500	63700	34300	49000	48981.60	2.84	0	2719	51466	50232	49166	47932	46866	49700	47400	31	14700	500	30380	50	1	6182695	3073	54.62	5.61	12	0.13	910.00	8864.00	78500	20230911	-36.69	18700	20221201	165.78	78500	-36.69	20230911	22000	125.91	20230103	78500	-36.69	20230911	18700	165.78	20221201	1.59	N	314930	500	30 억		175772	N	N	7	N	00	N
16	20231129	101205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49100	100	2	0.20	280719200	5747	34.85	49000	49350	48500	63700	34300	49000	48846.22	2.84	0	2182	51466	50232	49166	47932	46866	49700	47400	31	14700	500	30380	50	1	6182695	3036	53.96	5.54	12	0.09	910.00	8864.00	78500	20230911	-37.45	18700	20221201	162.57	78500	-37.45	20230911	22000	123.18	20230103	78500	-37.45	20230911	18700	162.57	20221201	1.59	N	314930	500	30 억		175772	N	N	7	N	00	N
17	20231129	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49150	150	2	0.31	88291800	1813	10.99	49000	49300	48500	63700	34300	49000	48699.28	2.84	0	365	51466	50232	49166	47932	46866	49700	47400	31	14700	500	30380	50	1	6182695	3039	54.01	5.54	12	0.03	910.00	8864.00	78500	20230911	-37.39	18700	20221201	162.83	78500	-37.39	20230911	22000	123.41	20230103	78500	-37.39	20230911	18700	162.83	20221201	1.59	N	314930	500	30 억		175772	N	N	7	N	00	N
18	20231128	161200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49000	-1000	5	-2.00	805353500	16448	37.43	50300	50400	48100	65000	35000	50000	48963.61	2.83	0	485	52666	51332	49466	48132	46266	50400	47200	31	15000	500	31000	50	1	6182695	3030	53.85	5.53	12	0.27	910.00	8864.00	78500	20230911	-37.58	18700	20221201	162.03	78500	-37.58	20230911	22000	122.73	20230103	78500	-37.58	20230911	18700	162.03	20221201	1.73	N	314930	500	30 억		175262	N	N	7	N	00	N
19	20231128	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49050	-950	5	-1.90	770849450	15744	35.82	50300	50400	48100	65000	35000	50000	48961.47	2.83	0	867	52666	51332	49466	48132	46266	50400	47200	31	15000	500	31000	50	1	6182695	3033	53.90	5.53	12	0.25	910.00	8864.00	78500	20230911	-37.52	18700	20221201	162.30	78500	-37.52	20230911	22000	122.95	20230103	78500	-37.52	20230911	18700	162.30	20221201	1.73	N	314930	500	30 억		175262	N	N	2	N	00	N
20	20231128	141200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49200	-800	5	-1.60	728167950	14876	33.85	50300	50400	48100	65000	35000	50000	48949.18	2.83	0	691	52666	51332	49466	48132	46266	50400	47200	31	15000	500	31000	50	1	6182695	3042	54.07	5.55	12	0.24	910.00	8864.00	78500	20230911	-37.32	18700	20221201	163.10	78500	-37.32	20230911	22000	123.64	20230103	78500	-37.32	20230911	18700	163.10	20221201	1.73	N	314930	500	30 억		175262	N	N	2	N	00	N
21	20231128	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49200	-800	5	-1.60	484028950	9905	22.54	50300	50400	48100	65000	35000	50000	48867.13	2.83	0	-677	52666	51332	49466	48132	46266	50400	47200	31	15000	500	31000	50	1	6182695	3042	54.07	5.55	12	0.16	910.00	8864.00	78500	20230911	-37.32	18700	20221201	163.10	78500	-37.32	20230911	22000	123.64	20230103	78500	-37.32	20230911	18700	163.10	20221201	1.73	N	314930	500	30 억		175262	N	N	2	N	00	N
22	20231128	121159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49300	-700	5	-1.40	454730000	9313	21.19	50300	50300	48100	65000	35000	50000	48827.45	2.83	0	-758	52666	51332	49466	48132	46266	50400	47200	31	15000	500	31000	50	1	6182695	3048	54.18	5.56	12	0.15	910.00	8864.00	78500	20230911	-37.20	18700	20221201	163.64	78500	-37.20	20230911	22000	124.09	20230103	78500	-37.20	20230911	18700	163.64	20221201	1.73	N	314930	500	30 억		175262	N	N	2	N	00	N
23	20231128	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48750	-1250	5	-2.50	324334950	6670	15.18	50300	50300	48100	65000	35000	50000	48625.93	2.83	0	-524	52666	51332	49466	48132	46266	50400	47200	31	15000	500	31000	50	1	6182695	3014	53.57	5.50	12	0.11	910.00	8864.00	78500	20230911	-37.90	18700	20221201	160.70	78500	-37.90	20230911	22000	121.59	20230103	78500	-37.90	20230911	18700	160.70	20221201	1.73	N	314930	500	30 억		175262	N	N	2	N	00	N
24	20231128	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48600	-1400	5	-2.80	245169050	5043	11.47	50300	50300	48100	65000	35000	50000	48615.71	2.83	0	-638	52666	51332	49466	48132	46266	50400	47200	31	15000	500	31000	50	1	6182695	3005	53.41	5.48	12	0.08	910.00	8864.00	78500	20230911	-38.09	18700	20221201	159.89	78500	-38.09	20230911	22000	120.91	20230103	78500	-38.09	20230911	18700	159.89	20221201	1.73	N	314930	500	30 억		175262	N	N	2	N	00	N
25	20231128	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49550	-450	5	-0.90	14058050	285	0.65	50300	50300	49000	65000	35000	50000	49326.49	2.83	0	-158	52666	51332	49466	48132	46266	50400	47200	31	15000	500	31000	50	1	6182695	3064	54.45	5.59	12	0.00	910.00	8864.00	78500	20230911	-36.88	18700	20221201	164.97	78500	-36.88	20230911	22000	125.23	20230103	78500	-36.88	20230911	18700	164.97	20221201	1.73	N	314930	500	30 억		175262	N	N	2	N	00	N
26	20231127	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50000	-800	5	-1.57	2148337950	43948	266.13	50800	50800	47600	66000	35600	50800	48883.00	2.83	0	1957	52333	51566	50533	49766	48733	51050	49250	31	15200	500	31490	100	1	6182695	3091	54.95	5.64	12	0.71	910.00	8864.00	78500	20230911	-36.31	18700	20221201	167.38	78500	-36.31	20230911	22000	127.27	20230103	78500	-36.31	20230911	18700	167.38	20221201	1.75	N	314930	500	30 억		175061	N	N	2	N	00	N
27	20231127	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50300	-500	5	-0.98	2092988900	42840	259.42	50800	50800	47600	66000	35600	50800	48855.95	2.83	0	2779	52333	51566	50533	49766	48733	51050	49250	31	15200	500	31490	100	1	6182695	3110	55.27	5.67	12	0.69	910.00	8864.00	78500	20230911	-35.92	18700	20221201	168.98	78500	-35.92	20230911	22000	128.64	20230103	78500	-35.92	20230911	18700	168.98	20221201	1.75	N	314930	500	30 억		175061	N	N	34	N	00	N
28	20231127	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47850	-2950	5	-5.81	1512469500	31003	187.74	50800	50800	47600	66000	35600	50800	48784.62	2.83	0	1191	52333	51566	50533	49766	48733	51050	49250	31	15200	500	31490	50	1	6182695	2958	52.58	5.40	12	0.50	910.00	8864.00	78500	20230911	-39.04	18700	20221201	155.88	78500	-39.04	20230911	22000	117.50	20230103	78500	-39.04	20230911	18700	155.88	20221201	1.75	N	314930	500	30 억		175061	N	N	34	N	00	N
29	20231127	131159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48000	-2800	5	-5.51	1181619700	24092	145.89	50800	50800	47850	66000	35600	50800	49046.14	2.83	0	2630	52333	51566	50533	49766	48733	51050	49250	31	15200	500	31490	50	1	6182695	2968	52.75	5.42	12	0.39	910.00	8864.00	78500	20230911	-38.85	18700	20221201	156.68	78500	-38.85	20230911	22000	118.18	20230103	78500	-38.85	20230911	18700	156.68	20221201	1.75	N	314930	500	30 억		175061	N	N	34	N	00	N
30	20231127	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48800	-2000	5	-3.94	807215050	16321	98.83	50800	50800	48450	66000	35600	50800	49458.68	2.83	0	481	52333	51566	50533	49766	48733	51050	49250	31	15200	500	31490	50	1	6182695	3017	53.63	5.51	12	0.26	910.00	8864.00	78500	20230911	-37.83	18700	20221201	160.96	78500	-37.83	20230911	22000	121.82	20230103	78500	-37.83	20230911	18700	160.96	20221201	1.75	N	314930	500	30 억		175061	N	N	34	N	00	N
31	20231127	111145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49700	-1100	5	-2.17	554644450	11159	67.57	50800	50800	49300	66000	35600	50800	49703.78	2.83	0	1206	52333	51566	50533	49766	48733	51050	49250	31	15200	500	31490	50	1	6182695	3073	54.62	5.61	12	0.18	910.00	8864.00	78500	20230911	-36.69	18700	20221201	165.78	78500	-36.69	20230911	22000	125.91	20230103	78500	-36.69	20230911	18700	165.78	20221201	1.75	N	314930	500	30 억		175061	N	N	34	N	00	N
32	20231127	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49500	-1300	5	-2.56	361644700	7261	43.97	50800	50800	49300	66000	35600	50800	49806.46	2.83	0	-552	52333	51566	50533	49766	48733	51050	49250	31	15200	500	31490	50	1	6182695	3060	54.40	5.58	12	0.12	910.00	8864.00	78500	20230911	-36.94	18700	20221201	164.71	78500	-36.94	20230911	22000	125.00	20230103	78500	-36.94	20230911	18700	164.71	20221201	1.75	N	314930	500	30 억		175061	N	N	34	N	00	N
33	20231127	091146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50600	-200	5	-0.39	34322600	680	4.12	50800	50800	50200	66000	35600	50800	50474.41	2.83	0	-170	52333	51566	50533	49766	48733	51050	49250	31	15200	500	31490	100	1	6182695	3128	55.60	5.71	12	0.01	910.00	8864.00	78500	20230911	-35.54	18700	20221201	170.59	78500	-35.54	20230911	22000	130.00	20230103	78500	-35.54	20230911	18700	170.59	20221201	1.75	N	314930	500	30 억		175061	N	N	34	N	00	N
34	20231124	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50800	-200	5	-0.39	829181650	16490	132.43	51000	51300	49500	66300	35700	51000	50279.49	2.77	0	3638	52933	51966	51333	50366	49733	51650	50050	31	15300	500	31620	100	1	6182695	3141	55.82	5.73	12	0.27	910.00	8864.00	78500	20230911	-35.29	18700	20221201	171.66	78500	-35.29	20230911	22000	130.91	20230103	78500	-35.29	20230911	18700	171.66	20221201	1.67	N	314930	500	30 억		171423	N	N	34	N	00	N
35	20231124	151148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	-100	5	-0.20	809267650	16098	129.28	51000	51300	49500	66300	35700	51000	50271.32	2.77	0	3816	52933	51966	51333	50366	49733	51650	50050	31	15300	500	31620	100	1	6182695	3147	55.93	5.74	12	0.26	910.00	8864.00	78500	20230911	-35.16	18700	20221201	172.19	78500	-35.16	20230911	22000	131.36	20230103	78500	-35.16	20230911	18700	172.19	20221201	1.67	N	314930	500	30 억		171423	N	N	26	N	00	N
36	20231124	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50700	-300	5	-0.59	659830250	13160	105.69	51000	51000	49500	66300	35700	51000	50139.08	2.77	0	3898	52933	51966	51333	50366	49733	51650	50050	31	15300	500	31620	100	1	6182695	3135	55.71	5.72	12	0.21	910.00	8864.00	78500	20230911	-35.41	18700	20221201	171.12	78500	-35.41	20230911	22000	130.45	20230103	78500	-35.41	20230911	18700	171.12	20221201	1.67	N	314930	500	30 억		171423	N	N	26	N	00	N
37	20231124	131141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50200	-800	5	-1.57	562752450	11223	90.13	51000	51000	49500	66300	35700	51000	50142.78	2.77	0	3306	52933	51966	51333	50366	49733	51650	50050	31	15300	500	31620	100	1	6182695	3104	55.16	5.66	12	0.18	910.00	8864.00	78500	20230911	-36.05	18700	20221201	168.45	78500	-36.05	20230911	22000	128.18	20230103	78500	-36.05	20230911	18700	168.45	20221201	1.67	N	314930	500	30 억		171423	N	N	26	N	00	N
38	20231124	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50300	-700	5	-1.37	536827300	10705	85.97	51000	51000	49500	66300	35700	51000	50147.34	2.77	0	3263	52933	51966	51333	50366	49733	51650	50050	31	15300	500	31620	100	1	6182695	3110	55.27	5.67	12	0.17	910.00	8864.00	78500	20230911	-35.92	18700	20221201	168.98	78500	-35.92	20230911	22000	128.64	20230103	78500	-35.92	20230911	18700	168.98	20221201	1.67	N	314930	500	30 억		171423	N	N	26	N	00	N
39	20231124	111145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49600	-1400	5	-2.75	455236900	9065	72.80	51000	51000	49550	66300	35700	51000	50219.18	2.77	0	2383	52933	51966	51333	50366	49733	51650	50050	31	15300	500	31620	50	1	6182695	3067	54.51	5.60	12	0.15	910.00	8864.00	78500	20230911	-36.82	18700	20221201	165.24	78500	-36.82	20230911	22000	125.45	20230103	78500	-36.82	20230911	18700	165.24	20221201	1.67	N	314930	500	30 억		171423	N	N	26	N	00	N
40	20231124	101147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	-600	5	-1.18	202949300	4026	32.33	51000	51000	50000	66300	35700	51000	50409.66	2.77	0	1924	52933	51966	51333	50366	49733	51650	50050	31	15300	500	31620	100	1	6182695	3116	55.38	5.69	12	0.07	910.00	8864.00	78500	20230911	-35.80	18700	20221201	169.52	78500	-35.80	20230911	22000	129.09	20230103	78500	-35.80	20230911	18700	169.52	20221201	1.67	N	314930	500	30 억		171423	N	N	26	N	00	N
41	20231124	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50000	-1000	5	-1.96	38932500	772	6.20	51000	51000	50000	66300	35700	51000	50430.70	2.77	0	-36	52933	51966	51333	50366	49733	51650	50050	31	15300	500	31620	100	1	6182695	3091	54.95	5.64	12	0.01	910.00	8864.00	78500	20230911	-36.31	18700	20221201	167.38	78500	-36.31	20230911	22000	127.27	20230103	78500	-36.31	20230911	18700	167.38	20221201	1.67	N	314930	500	30 억		171423	N	N	26	N	00	N
42	20231123	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	-700	5	-1.35	639880400	12449	55.19	52300	52300	50700	67200	36200	51700	51400.14	2.81	0	-2376	55033	53366	52033	50366	49033	54200	51200	31	15500	500	32050	100	1	6182695	3153	56.04	5.75	12	0.20	910.00	8864.00	78500	20230911	-35.03	18700	20221201	172.73	78500	-35.03	20230911	22000	131.82	20230103	78500	-35.03	20230911	18700	172.73	20221201	1.56	N	314930	500	30 억		173812	N	N	26	N	00	N
43	20231123	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	-700	5	-1.35	604737900	11760	52.14	52300	52300	50700	67200	36200	51700	51423.29	2.81	0	-2130	55033	53366	52033	50366	49033	54200	51200	31	15500	500	32050	100	1	6182695	3153	56.04	5.75	12	0.19	910.00	8864.00	78500	20230911	-35.03	18700	20221201	172.73	78500	-35.03	20230911	22000	131.82	20230103	78500	-35.03	20230911	18700	172.73	20221201	1.56	N	314930	500	30 억		173812	N	N	41	N	00	N
44	20231123	141205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	-200	5	-0.39	406396200	7883	34.95	52300	52300	51100	67200	36200	51700	51553.49	2.81	0	-1037	55033	53366	52033	50366	49033	54200	51200	31	15500	500	32050	100	1	6182695	3184	56.59	5.81	12	0.13	910.00	8864.00	78500	20230911	-34.39	18700	20221201	175.40	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	18700	175.40	20221201	1.56	N	314930	500	30 억		173812	N	N	41	N	00	N
45	20231123	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51400	-300	5	-0.58	370782200	7189	31.87	52300	52300	51100	67200	36200	51700	51576.32	2.81	0	-546	55033	53366	52033	50366	49033	54200	51200	31	15500	500	32050	100	1	6182695	3178	56.48	5.80	12	0.12	910.00	8864.00	78500	20230911	-34.52	18700	20221201	174.87	78500	-34.52	20230911	22000	133.64	20230103	78500	-34.52	20230911	18700	174.87	20221201	1.56	N	314930	500	30 억		173812	N	N	41	N	00	N
46	20231123	121143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	-200	5	-0.39	354281900	6868	30.45	52300	52300	51100	67200	36200	51700	51584.44	2.81	0	-332	55033	53366	52033	50366	49033	54200	51200	31	15500	500	32050	100	1	6182695	3184	56.59	5.81	12	0.11	910.00	8864.00	78500	20230911	-34.39	18700	20221201	175.40	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	18700	175.40	20221201	1.56	N	314930	500	30 억		173812	N	N	41	N	00	N
47	20231123	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51700	0	3	0.00	250824600	4860	21.55	52300	52300	51100	67200	36200	51700	51610.00	2.81	0	-420	55033	53366	52033	50366	49033	54200	51200	31	15500	500	32050	100	1	6182695	3196	56.81	5.83	12	0.08	910.00	8864.00	78500	20230911	-34.14	18700	20221201	176.47	78500	-34.14	20230911	22000	135.00	20230103	78500	-34.14	20230911	18700	176.47	20221201	1.56	N	314930	500	30 억		173812	N	N	41	N	00	N
48	20231123	101148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51700	0	3	0.00	210350300	4078	18.08	52300	52300	51100	67200	36200	51700	51581.73	2.81	0	-178	55033	53366	52033	50366	49033	54200	51200	31	15500	500	32050	100	1	6182695	3196	56.81	5.83	12	0.07	910.00	8864.00	78500	20230911	-34.14	18700	20221201	176.47	78500	-34.14	20230911	22000	135.00	20230103	78500	-34.14	20230911	18700	176.47	20221201	1.56	N	314930	500	30 억		173812	N	N	41	N	00	N
49	20231123	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	-200	5	-0.39	92563700	1795	7.96	52300	52300	51100	67200	36200	51700	51567.52	2.81	0	-324	55033	53366	52033	50366	49033	54200	51200	31	15500	500	32050	100	1	6182695	3184	56.59	5.81	12	0.03	910.00	8864.00	78500	20230911	-34.39	18700	20221201	175.40	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	18700	175.40	20221201	1.56	N	314930	500	30 억		173812	N	N	41	N	00	N
50	20231122	161101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51700	200	2	0.39	1174210700	22532	80.59	51500	53700	50700	66900	36100	51500	52114.33	2.91	0	-6036	53800	52650	50550	49400	47300	53225	49975	31	15400	500	31930	100	1	6182695	3196	56.81	5.83	12	0.36	910.00	8864.00	78500	20230911	-34.14	18700	20221201	176.47	78500	-34.14	20230911	22000	135.00	20230103	78500	-34.14	20230911	18700	176.47	20221201	1.55	N	314930	500	30 억		179828	N	N	41	N	00	N
51	20231122	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	0	3	0.00	1154684900	22154	79.23	51500	53700	50700	66900	36100	51500	52120.83	2.91	0	-5947	53800	52650	50550	49400	47300	53225	49975	31	15400	500	31930	100	1	6182695	3184	56.59	5.81	12	0.36	910.00	8864.00	78500	20230911	-34.39	18700	20221201	175.40	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	18700	175.40	20221201	1.55	N	314930	500	30 억		179828	N	N	29	N	00	N
52	20231122	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51800	300	2	0.58	1054860200	20223	72.33	51500	53700	50700	66900	36100	51500	52161.41	2.91	0	-4871	53800	52650	50550	49400	47300	53225	49975	31	15400	500	31930	100	1	6182695	3203	56.92	5.84	12	0.33	910.00	8864.00	78500	20230911	-34.01	18700	20221201	177.01	78500	-34.01	20230911	22000	135.45	20230103	78500	-34.01	20230911	18700	177.01	20221201	1.55	N	314930	500	30 억		179828	N	N	29	N	00	N
53	20231122	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51300	-200	5	-0.39	969911500	18584	66.47	51500	53700	50700	66900	36100	51500	52190.67	2.91	0	-5269	53800	52650	50550	49400	47300	53225	49975	31	15400	500	31930	100	1	6182695	3172	56.37	5.79	12	0.30	910.00	8864.00	78500	20230911	-34.65	18700	20221201	174.33	78500	-34.65	20230911	22000	133.18	20230103	78500	-34.65	20230911	18700	174.33	20221201	1.55	N	314930	500	30 억		179828	N	N	29	N	00	N
54	20231122	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51300	-200	5	-0.39	897197500	17172	61.42	51500	53700	50700	66900	36100	51500	52247.70	2.91	0	-4963	53800	52650	50550	49400	47300	53225	49975	31	15400	500	31930	100	1	6182695	3172	56.37	5.79	12	0.28	910.00	8864.00	78500	20230911	-34.65	18700	20221201	174.33	78500	-34.65	20230911	22000	133.18	20230103	78500	-34.65	20230911	18700	174.33	20221201	1.55	N	314930	500	30 억		179828	N	N	29	N	00	N
55	20231122	111249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52000	500	2	0.97	835454100	15977	57.14	51500	53700	50700	66900	36100	51500	52291.05	2.91	0	-3989	53800	52650	50550	49400	47300	53225	49975	31	15400	500	31930	100	1	6182695	3215	57.14	5.87	12	0.26	910.00	8864.00	78500	20230911	-33.76	18700	20221201	178.07	78500	-33.76	20230911	22000	136.36	20230103	78500	-33.76	20230911	18700	178.07	20221201	1.55	N	314930	500	30 억		179828	N	N	29	N	00	N
56	20231122	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	-500	5	-0.97	642446500	12203	43.64	51500	53700	50700	66900	36100	51500	52646.60	2.91	0	-3317	53800	52650	50550	49400	47300	53225	49975	31	15400	500	31930	100	1	6182695	3153	56.04	5.75	12	0.20	910.00	8864.00	78500	20230911	-35.03	18700	20221201	172.73	78500	-35.03	20230911	22000	131.82	20230103	78500	-35.03	20230911	18700	172.73	20221201	1.55	N	314930	500	30 억		179828	N	N	29	N	00	N
57	20231122	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51800	300	2	0.58	82462100	1599	5.72	51500	52300	50700	66900	36100	51500	51571.04	2.91	0	-954	53800	52650	50550	49400	47300	53225	49975	31	15400	500	31930	100	1	6182695	3203	56.92	5.84	12	0.03	910.00	8864.00	78500	20230911	-34.01	18700	20221201	177.01	78500	-34.01	20230911	22000	135.45	20230103	78500	-34.01	20230911	18700	177.01	20221201	1.55	N	314930	500	30 억		179828	N	N	29	N	00	N
58	20231121	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	3000	2	6.19	1412453600	27948	215.48	50000	51700	48450	63000	33950	48500	50537.77	2.99	0	-4848	50766	49632	48366	47232	45966	50200	47800	31	14500	500	30070	100	1	6182695	3184	56.59	5.81	12	0.45	910.00	8864.00	78500	20230911	-34.39	18700	20221201	175.40	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	18700	175.40	20221201	1.64	N	314930	500	30 억		184582	N	N	25	N	00	N
59	20231121	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51400	2900	2	5.98	1278390600	25345	195.41	50000	51600	48450	63000	33950	48500	50439.56	2.99	0	-4477	50766	49632	48366	47232	45966	50200	47800	31	14500	500	30070	100	1	6182695	3178	56.48	5.80	12	0.41	910.00	8864.00	78500	20230911	-34.52	18700	20221201	174.87	78500	-34.52	20230911	22000	133.64	20230103	78500	-34.52	20230911	18700	174.87	20221201	1.64	N	314930	500	30 억		184582	N	N	65	N	00	N
60	20231121	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51100	2600	2	5.36	1063666200	21159	163.14	50000	51600	48450	63000	33950	48500	50270.15	2.99	0	-3509	50766	49632	48366	47232	45966	50200	47800	31	14500	500	30070	100	1	6182695	3159	56.15	5.76	12	0.34	910.00	8864.00	78500	20230911	-34.90	18700	20221201	173.26	78500	-34.90	20230911	22000	132.27	20230103	78500	-34.90	20230911	18700	173.26	20221201	1.64	N	314930	500	30 억		184582	N	N	65	N	00	N
61	20231121	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50700	2200	2	4.54	911532800	18152	139.95	50000	51600	48450	63000	33950	48500	50216.66	2.99	0	-1926	50766	49632	48366	47232	45966	50200	47800	31	14500	500	30070	100	1	6182695	3135	55.71	5.72	12	0.29	910.00	8864.00	78500	20230911	-35.41	18700	20221201	171.12	78500	-35.41	20230911	22000	130.45	20230103	78500	-35.41	20230911	18700	171.12	20221201	1.64	N	314930	500	30 억		184582	N	N	65	N	00	N
62	20231121	121055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50500	2000	2	4.12	622621100	12479	96.21	50000	51000	48450	63000	33950	48500	49893.51	2.99	0	-1631	50766	49632	48366	47232	45966	50200	47800	31	14500	500	30070	100	1	6182695	3122	55.49	5.70	12	0.20	910.00	8864.00	78500	20230911	-35.67	18700	20221201	170.05	78500	-35.67	20230911	22000	129.55	20230103	78500	-35.67	20230911	18700	170.05	20221201	1.64	N	314930	500	30 억		184582	N	N	65	N	00	N
63	20231121	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	1900	2	3.92	389227200	7828	60.35	50000	51000	48450	63000	33950	48500	49722.43	2.99	0	-572	50766	49632	48366	47232	45966	50200	47800	31	14500	500	30070	100	1	6182695	3116	55.38	5.69	12	0.13	910.00	8864.00	78500	20230911	-35.80	18700	20221201	169.52	78500	-35.80	20230911	22000	129.09	20230103	78500	-35.80	20230911	18700	169.52	20221201	1.64	N	314930	500	30 억		184582	N	N	65	N	00	N
64	20231121	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49700	1200	2	2.47	126654300	2593	19.99	50000	50000	48450	63000	33950	48500	48844.70	2.99	0	-792	50766	49632	48366	47232	45966	50200	47800	31	14500	500	30070	50	1	6182695	3073	54.62	5.61	12	0.04	910.00	8864.00	78500	20230911	-36.69	18700	20221201	165.78	78500	-36.69	20230911	22000	125.91	20230103	78500	-36.69	20230911	18700	165.78	20221201	1.64	N	314930	500	30 억		184582	N	N	65	N	00	N
65	20231121	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49250	750	2	1.55	4584850	92	0.71	50000	50000	48850	63000	33950	48500	49835.33	2.99	0	-17	50766	49632	48366	47232	45966	50200	47800	31	14500	500	30070	50	1	6182695	3045	54.12	5.56	12	0.00	910.00	8864.00	78500	20230911	-37.26	18700	20221201	163.37	78500	-37.26	20230911	22000	123.86	20230103	78500	-37.26	20230911	18700	163.37	20221201	1.64	N	314930	500	30 억		184582	N	N	65	N	00	N
66	20231120	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48500	950	2	2.00	629241000	12970	62.86	47300	49500	47100	61800	33300	47550	48515.11	3.02	0	-2300	49583	48566	47133	46116	44683	47850	45400	31	14250	500	29480	50	1	6182695	2999	53.30	5.47	12	0.21	910.00	8864.00	78500	20230911	-38.22	18700	20221201	159.36	78500	-38.22	20230911	22000	120.45	20230103	78500	-38.22	20230911	18700	159.36	20221201	1.64	N	314930	500	30 억		186876	N	N	65	N	00	N
67	20231120	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48650	1100	2	2.31	557782500	11502	55.74	47300	49500	47100	61800	33300	47550	48494.39	3.02	0	-2326	49583	48566	47133	46116	44683	47850	45400	31	14250	500	29480	50	1	6182695	3008	53.46	5.49	12	0.19	910.00	8864.00	78500	20230911	-38.03	18700	20221201	160.16	78500	-38.03	20230911	22000	121.14	20230103	78500	-38.03	20230911	18700	160.16	20221201	1.64	N	314930	500	30 억		186876	N	N	40	N	00	N
68	20231120	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49100	1550	2	3.26	430709350	8910	43.18	47300	49500	47100	61800	33300	47550	48339.99	3.02	0	-1387	49583	48566	47133	46116	44683	47850	45400	31	14250	500	29480	50	1	6182695	3036	53.96	5.54	12	0.14	910.00	8864.00	78500	20230911	-37.45	18700	20221201	162.57	78500	-37.45	20230911	22000	123.18	20230103	78500	-37.45	20230911	18700	162.57	20221201	1.64	N	314930	500	30 억		186876	N	N	40	N	00	N
69	20231120	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48300	750	2	1.58	210058750	4402	21.33	47300	48850	47100	61800	33300	47550	47718.93	3.02	0	-1063	49583	48566	47133	46116	44683	47850	45400	31	14250	500	29480	50	1	6182695	2986	53.08	5.45	12	0.07	910.00	8864.00	78500	20230911	-38.47	18700	20221201	158.29	78500	-38.47	20230911	22000	119.55	20230103	78500	-38.47	20230911	18700	158.29	20221201	1.64	N	314930	500	30 억		186876	N	N	40	N	00	N
70	20231120	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48350	800	2	1.68	194741550	4085	19.80	47300	48850	47100	61800	33300	47550	47672.35	3.02	0	-974	49583	48566	47133	46116	44683	47850	45400	31	14250	500	29480	50	1	6182695	2989	53.13	5.45	12	0.07	910.00	8864.00	78500	20230911	-38.41	18700	20221201	158.56	78500	-38.41	20230911	22000	119.77	20230103	78500	-38.41	20230911	18700	158.56	20221201	1.64	N	314930	500	30 억		186876	N	N	40	N	00	N
71	20231120	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48100	550	2	1.16	172798800	3630	17.59	47300	48850	47100	61800	33300	47550	47602.98	3.02	0	-844	49583	48566	47133	46116	44683	47850	45400	31	14250	500	29480	50	1	6182695	2974	52.86	5.43	12	0.06	910.00	8864.00	78500	20230911	-38.73	18700	20221201	157.22	78500	-38.73	20230911	22000	118.64	20230103	78500	-38.73	20230911	18700	157.22	20221201	1.64	N	314930	500	30 억		186876	N	N	40	N	00	N
72	20231120	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47200	-350	5	-0.74	132007850	2775	13.45	47300	48850	47100	61800	33300	47550	47570.40	3.02	0	-1270	49583	48566	47133	46116	44683	47850	45400	31	14250	500	29480	50	1	6182695	2918	51.87	5.32	12	0.04	910.00	8864.00	78500	20230911	-39.87	18700	20221201	152.41	78500	-39.87	20230911	22000	114.55	20230103	78500	-39.87	20230911	18700	152.41	20221201	1.64	N	314930	500	30 억		186876	N	N	40	N	00	N
73	20231120	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47950	400	2	0.84	9989450	209	1.01	47300	48850	47300	61800	33300	47550	47796.41	3.02	0	-13	49583	48566	47133	46116	44683	47850	45400	31	14250	500	29480	50	1	6182695	2965	52.69	5.41	12	0.00	910.00	8864.00	78500	20230911	-38.92	18700	20221201	156.42	78500	-38.92	20230911	22000	117.95	20230103	78500	-38.92	20230911	18700	156.42	20221201	1.64	N	314930	500	30 억		186876	N	N	40	N	00	N
74	20231117	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47550	400	2	0.85	970737750	20604	156.62	47600	48150	45700	61200	33050	47150	47114.04	3.00	0	1297	50683	48916	47783	46016	44883	48350	45450	31	14050	500	29230	50	1	6182695	2940	52.25	5.36	12	0.33	910.00	8864.00	78500	20230911	-39.43	18700	20221201	154.28	78500	-39.43	20230911	22000	116.14	20230103	78500	-39.43	20230911	18700	154.28	20221201	1.61	N	314930	500	30 억		185574	N	N	40	N	00	N
75	20231117	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47350	200	2	0.42	944792700	20058	152.47	47600	48150	45700	61200	33050	47150	47103.04	3.00	0	1313	50683	48916	47783	46016	44883	48350	45450	31	14050	500	29230	50	1	6182695	2928	52.03	5.34	12	0.32	910.00	8864.00	78500	20230911	-39.68	18700	20221201	153.21	78500	-39.68	20230911	22000	115.23	20230103	78500	-39.68	20230911	18700	153.21	20221201	1.61	N	314930	500	30 억		185574	N	N	62	N	00	N
76	20231117	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47600	450	2	0.95	781736950	16624	126.37	47600	48150	45700	61200	33050	47150	47024.60	3.00	0	1532	50683	48916	47783	46016	44883	48350	45450	31	14050	500	29230	50	1	6182695	2943	52.31	5.37	12	0.27	910.00	8864.00	78500	20230911	-39.36	18700	20221201	154.55	78500	-39.36	20230911	22000	116.36	20230103	78500	-39.36	20230911	18700	154.55	20221201	1.61	N	314930	500	30 억		185574	N	N	62	N	00	N
77	20231117	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46750	-400	5	-0.85	501214550	10682	81.20	47600	48150	45700	61200	33050	47150	46921.41	3.00	0	-2298	50683	48916	47783	46016	44883	48350	45450	31	14050	500	29230	50	1	6182695	2890	51.37	5.27	12	0.17	910.00	8864.00	78500	20230911	-40.45	18700	20221201	150.00	78500	-40.45	20230911	22000	112.50	20230103	78500	-40.45	20230911	18700	150.00	20221201	1.61	N	314930	500	30 억		185574	N	N	62	N	00	N
78	20231117	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46800	-350	5	-0.74	480530550	10240	77.84	47600	48150	45700	61200	33050	47150	46926.81	3.00	0	-2212	50683	48916	47783	46016	44883	48350	45450	31	14050	500	29230	50	1	6182695	2894	51.43	5.28	12	0.17	910.00	8864.00	78500	20230911	-40.38	18700	20221201	150.27	78500	-40.38	20230911	22000	112.73	20230103	78500	-40.38	20230911	18700	150.27	20221201	1.61	N	314930	500	30 억		185574	N	N	62	N	00	N
79	20231117	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47600	450	2	0.95	340314200	7291	55.42	47600	47950	45700	61200	33050	47150	46675.93	3.00	0	-1748	50683	48916	47783	46016	44883	48350	45450	31	14050	500	29230	50	1	6182695	2943	52.31	5.37	12	0.12	910.00	8864.00	78500	20230911	-39.36	18700	20221201	154.55	78500	-39.36	20230911	22000	116.36	20230103	78500	-39.36	20230911	18700	154.55	20221201	1.61	N	314930	500	30 억		185574	N	N	62	N	00	N
80	20231117	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47250	100	2	0.21	226165950	4867	37.00	47600	47950	45700	61200	33050	47150	46469.27	3.00	0	-1472	50683	48916	47783	46016	44883	48350	45450	31	14050	500	29230	50	1	6182695	2921	51.92	5.33	12	0.08	910.00	8864.00	78500	20230911	-39.81	18700	20221201	152.67	78500	-39.81	20230911	22000	114.77	20230103	78500	-39.81	20230911	18700	152.67	20221201	1.61	N	314930	500	30 억		185574	N	N	62	N	00	N
81	20231117	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46250	-900	5	-1.91	92616650	2010	15.28	47600	47650	45700	61200	33050	47150	46077.94	3.00	0	-591	50683	48916	47783	46016	44883	48350	45450	31	14050	500	29230	50	1	6182695	2859	50.82	5.22	12	0.03	910.00	8864.00	78500	20230911	-41.08	18700	20221201	147.33	78500	-41.08	20230911	22000	110.23	20230103	78500	-41.08	20230911	18700	147.33	20221201	1.61	N	314930	500	30 억		185574	N	N	62	N	00	N
82	20231116	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47250	-1050	5	-2.17	592109800	12556	45.64	49550	49550	46650	62700	33850	48300	47157.52	3.08	0	-4657	52866	50582	48916	46632	44966	51725	47775	31	14400	500	29940	50	1	6182695	2921	51.92	5.33	12	0.20	910.00	8864.00	78500	20230911	-39.81	18700	20221201	152.67	78500	-39.81	20230911	22000	114.77	20230103	78500	-39.81	20230911	18700	152.67	20221201	1.69	N	314930	500	30 억		190325	N	N	24	N	00	N
83	20231116	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46950	-1350	5	-2.80	523489200	11097	40.33	49550	49550	46650	62700	33850	48300	47173.94	3.08	0	-4418	52866	50582	48916	46632	44966	51725	47775	31	14400	500	29940	50	1	6182695	2903	51.59	5.30	12	0.18	910.00	8864.00	78500	20230911	-40.19	18700	20221201	151.07	78500	-40.19	20230911	22000	113.41	20230103	78500	-40.19	20230911	18700	151.07	20221201	1.69	N	314930	500	30 억		190325	N	N	24	N	00	N
84	20231116	141047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	-1300	5	-2.69	322474950	6807	24.74	49550	49550	47000	62700	33850	48300	47374.02	3.08	0	-2706	52866	50582	48916	46632	44966	51725	47775	31	14400	500	29940	50	1	6182695	2906	51.65	5.30	12	0.11	910.00	8864.00	78500	20230911	-40.13	18700	20221201	151.34	78500	-40.13	20230911	22000	113.64	20230103	78500	-40.13	20230911	18700	151.34	20221201	1.69	N	314930	500	30 억		190325	N	N	24	N	00	N
85	20231116	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47450	-850	5	-1.76	232387850	4896	17.80	49550	49550	47050	62700	33850	48300	47464.84	3.08	0	-1793	52866	50582	48916	46632	44966	51725	47775	31	14400	500	29940	50	1	6182695	2934	52.14	5.35	12	0.08	910.00	8864.00	78500	20230911	-39.55	18700	20221201	153.74	78500	-39.55	20230911	22000	115.68	20230103	78500	-39.55	20230911	18700	153.74	20221201	1.69	N	314930	500	30 억		190325	N	N	24	N	00	N
86	20231116	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47650	-650	5	-1.35	183022900	3855	14.01	49550	49550	47050	62700	33850	48300	47476.76	3.08	0	-1189	52866	50582	48916	46632	44966	51725	47775	31	14400	500	29940	50	1	6182695	2946	52.36	5.38	12	0.06	910.00	8864.00	78500	20230911	-39.30	18700	20221201	154.81	78500	-39.30	20230911	22000	116.59	20230103	78500	-39.30	20230911	18700	154.81	20221201	1.69	N	314930	500	30 억		190325	N	N	24	N	00	N
87	20231116	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47100	-1200	5	-2.48	150842550	3177	11.55	49550	49550	47050	62700	33850	48300	47479.56	3.08	0	-1059	52866	50582	48916	46632	44966	51725	47775	31	14400	500	29940	50	1	6182695	2912	51.76	5.31	12	0.05	910.00	8864.00	78500	20230911	-40.00	18700	20221201	151.87	78500	-40.00	20230911	22000	114.09	20230103	78500	-40.00	20230911	18700	151.87	20221201	1.69	N	314930	500	30 억		190325	N	N	24	N	00	N
88	20231116	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47700	-600	5	-1.24	42681950	889	3.23	49550	49550	47650	62700	33850	48300	48011.19	3.08	0	-190	52866	50582	48916	46632	44966	51725	47775	31	14400	500	29940	50	1	6182695	2949	52.42	5.38	12	0.01	910.00	8864.00	78500	20230911	-39.24	18700	20221201	155.08	78500	-39.24	20230911	22000	116.82	20230103	78500	-39.24	20230911	18700	155.08	20221201	1.69	N	314930	500	30 억		190325	N	N	24	N	00	N
89	20231116	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48300	0	3	0.00	0	0	0.00	0	0	0	62700	33850	48300	0.00	3.08	0	0	52866	50582	48916	46632	44966	51725	47775	31	14400	500	29940	50	1	6182695	2986	53.08	5.45	12	0.00	910.00	8864.00	78500	20230911	-38.47	18700	20221201	158.29	78500	-38.47	20230911	22000	119.55	20230103	78500	-38.47	20230911	18700	158.29	20221201	1.69	N	314930	500	30 억		190325	N	N	24	N	00	N
90	20231115	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48300	1600	2	3.43	1334131000	27512	68.76	47250	51200	47250	60700	32700	46700	48499.30	3.05	0	692	49833	48266	46683	45116	43533	47475	44325	31	14000	500	28950	50	1	6182695	2986	53.08	5.45	12	0.44	910.00	8864.00	78500	20230911	-38.47	18700	20221201	158.29	78500	-38.47	20230911	22000	119.55	20230103	78500	-38.47	20230911	18700	158.29	20221201	1.70	N	314930	500	30 억		188691	N	N	24	N	00	N
91	20231115	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47800	1100	2	2.36	1295591050	26709	66.75	47250	51200	47250	60700	32700	46700	48514.52	3.05	0	811	49833	48266	46683	45116	43533	47475	44325	31	14000	500	28950	50	1	6182695	2955	52.53	5.39	12	0.43	910.00	8864.00	78500	20230911	-39.11	18700	20221201	155.61	78500	-39.11	20230911	22000	117.27	20230103	78500	-39.11	20230911	18700	155.61	20221201	1.70	N	314930	500	30 억		188691	N	N	5563	N	00	N
92	20231115	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47850	1150	2	2.46	1160927300	23897	59.72	47250	51200	47250	60700	32700	46700	48588.44	3.05	0	200	49833	48266	46683	45116	43533	47475	44325	31	14000	500	28950	50	1	6182695	2958	52.58	5.40	12	0.39	910.00	8864.00	78500	20230911	-39.04	18700	20221201	155.88	78500	-39.04	20230911	22000	117.50	20230103	78500	-39.04	20230911	18700	155.88	20221201	1.70	N	314930	500	30 억		188691	N	N	5563	N	00	N
93	20231115	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48350	1650	2	3.53	1094951150	22520	56.28	47250	51200	47250	60700	32700	46700	48629.93	3.05	0	-188	49833	48266	46683	45116	43533	47475	44325	31	14000	500	28950	50	1	6182695	2989	53.13	5.45	12	0.36	910.00	8864.00	78500	20230911	-38.41	18700	20221201	158.56	78500	-38.41	20230911	22000	119.77	20230103	78500	-38.41	20230911	18700	158.56	20221201	1.70	N	314930	500	30 억		188691	N	N	5563	N	00	N
94	20231115	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47900	1200	2	2.57	1029000050	21142	52.84	47250	51200	47250	60700	32700	46700	48680.36	3.05	0	-716	49833	48266	46683	45116	43533	47475	44325	31	14000	500	28950	50	1	6182695	2962	52.64	5.40	12	0.34	910.00	8864.00	78500	20230911	-38.98	18700	20221201	156.15	78500	-38.98	20230911	22000	117.73	20230103	78500	-38.98	20230911	18700	156.15	20221201	1.70	N	314930	500	30 억		188691	N	N	5563	N	00	N
95	20231115	111142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48400	1700	2	3.64	838822350	17171	42.91	47250	51200	47250	60700	32700	46700	48863.83	3.05	0	-802	49833	48266	46683	45116	43533	47475	44325	31	14000	500	28950	50	1	6182695	2992	53.19	5.46	12	0.28	910.00	8864.00	78500	20230911	-38.34	18700	20221201	158.82	78500	-38.34	20230911	22000	120.00	20230103	78500	-38.34	20230911	18700	158.82	20221201	1.70	N	314930	500	30 억		188691	N	N	5563	N	00	N
96	20231115	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48150	1450	2	3.10	561517350	11490	28.72	47250	51200	47250	60700	32700	46700	48889.34	3.05	0	2101	49833	48266	46683	45116	43533	47475	44325	31	14000	500	28950	50	1	6182695	2977	52.91	5.43	12	0.19	910.00	8864.00	78500	20230911	-38.66	18700	20221201	157.49	78500	-38.66	20230911	22000	118.86	20230103	78500	-38.66	20230911	18700	157.49	20221201	1.70	N	314930	500	30 억		188691	N	N	5563	N	00	N
97	20231115	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49450	2750	2	5.89	285377550	5782	14.45	47250	51200	47250	60700	32700	46700	49403.42	3.05	0	434	49833	48266	46683	45116	43533	47475	44325	31	14000	500	28950	50	1	6182695	3057	54.34	5.58	12	0.09	910.00	8864.00	78500	20230911	-37.01	18700	20221201	164.44	78500	-37.01	20230911	22000	124.77	20230103	78500	-37.01	20230911	18700	164.44	20221201	1.70	N	314930	500	30 억		188691	N	N	5563	N	00	N
98	20231114	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46700	-300	5	-0.64	1847640500	39993	79.20	47000	48250	45100	61100	32900	47000	46197.83	2.94	0	6635	52933	49966	48233	45266	43533	49100	44400	31	14100	500	29140	50	1	6182695	2887	51.32	5.27	12	0.65	910.00	8864.00	78500	20230911	-40.51	18100	20221110	158.01	78500	-40.51	20230911	22000	112.27	20230103	78500	-40.51	20230911	18700	149.73	20221201	1.72	N	314930	500	30 억		181721	N	N	5561	N	00	N
99	20231114	151113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46050	-950	5	-2.02	1765817500	38232	75.71	47000	48250	45100	61100	32900	47000	46186.90	2.94	0	5931	52933	49966	48233	45266	43533	49100	44400	31	14100	500	29140	50	1	6182695	2847	50.60	5.20	12	0.62	910.00	8864.00	78500	20230911	-41.34	18100	20221110	154.42	78500	-41.34	20230911	22000	109.32	20230103	78500	-41.34	20230911	18700	146.26	20221201	1.72	N	314930	500	30 억		181721	N	N	5273	N	00	N
100	20231114	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46100	-900	5	-1.91	1401057650	30248	59.90	47000	48250	45400	61100	32900	47000	46319.02	2.94	0	4002	52933	49966	48233	45266	43533	49100	44400	31	14100	500	29140	50	1	6182695	2850	50.66	5.20	12	0.49	910.00	8864.00	78500	20230911	-41.27	18100	20221110	154.70	78500	-41.27	20230911	22000	109.55	20230103	78500	-41.27	20230911	18700	146.52	20221201	1.72	N	314930	500	30 억		181721	N	N	5273	N	00	N
101	20231114	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46700	-300	5	-0.64	1274038150	27503	54.47	47000	48250	45400	61100	32900	47000	46323.61	2.94	0	4222	52933	49966	48233	45266	43533	49100	44400	31	14100	500	29140	50	1	6182695	2887	51.32	5.27	12	0.44	910.00	8864.00	78500	20230911	-40.51	18100	20221110	158.01	78500	-40.51	20230911	22000	112.27	20230103	78500	-40.51	20230911	18700	149.73	20221201	1.72	N	314930	500	30 억		181721	N	N	5273	N	00	N
102	20231114	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45500	-1500	5	-3.19	1081387800	23331	46.20	47000	48250	45400	61100	32900	47000	46349.83	2.94	0	4384	52933	49966	48233	45266	43533	49100	44400	31	14100	500	29140	50	1	6182695	2813	50.00	5.13	12	0.38	910.00	8864.00	78500	20230911	-42.04	18100	20221110	151.38	78500	-42.04	20230911	22000	106.82	20230103	78500	-42.04	20230911	18700	143.32	20221201	1.72	N	314930	500	30 억		181721	N	N	5273	N	00	N
103	20231114	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46000	-1000	5	-2.13	767248650	16468	32.61	47000	48250	45950	61100	32900	47000	46590.28	2.94	0	2744	52933	49966	48233	45266	43533	49100	44400	31	14100	500	29140	50	1	6182695	2844	50.55	5.19	12	0.27	910.00	8864.00	78500	20230911	-41.40	18100	20221110	154.14	78500	-41.40	20230911	22000	109.09	20230103	78500	-41.40	20230911	18700	145.99	20221201	1.72	N	314930	500	30 억		181721	N	N	5273	N	00	N
104	20231114	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47050	50	2	0.11	179677150	3779	7.48	47000	48250	47000	61100	32900	47000	47546.22	2.94	0	452	52933	49966	48233	45266	43533	49100	44400	31	14100	500	29140	50	1	6182695	2909	51.70	5.31	12	0.06	910.00	8864.00	78500	20230911	-40.06	18100	20221110	159.94	78500	-40.06	20230911	22000	113.86	20230103	78500	-40.06	20230911	18700	151.60	20221201	1.72	N	314930	500	30 억		181721	N	N	5273	N	00	N
105	20231114	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47500	500	2	1.06	17924900	378	0.75	47000	47750	47000	61100	32900	47000	47420.37	2.94	0	192	52933	49966	48233	45266	43533	49100	44400	31	14100	500	29140	50	1	6182695	2937	52.20	5.36	12	0.01	910.00	8864.00	78500	20230911	-39.49	18100	20221110	162.43	78500	-39.49	20230911	22000	115.91	20230103	78500	-39.49	20230911	18700	154.01	20221201	1.72	N	314930	500	30 억		181721	N	N	5273	N	00	N
106	20231113	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	-4000	5	-7.84	2381541500	49862	287.70	51000	51200	46500	66300	35700	51000	47767.67	2.80	0	7562	53133	52066	51033	49966	48933	51550	49450	31	15300	500	31620	50	1	6182695	2906	51.65	5.30	12	0.81	910.00	8864.00	78500	20230911	-40.13	18100	20221110	159.67	78500	-40.13	20230911	22000	113.64	20230103	78500	-40.13	20230911	18700	151.34	20221201	1.72	N	314930	500	30 억		173304	N	N	5273	N	00	N
107	20231113	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46800	-4200	5	-8.24	2265914950	47401	273.50	51000	51200	46500	66300	35700	51000	47803.10	2.80	0	7467	53133	52066	51033	49966	48933	51550	49450	31	15300	500	31620	50	1	6182695	2894	51.43	5.28	12	0.77	910.00	8864.00	78500	20230911	-40.38	18100	20221110	158.56	78500	-40.38	20230911	22000	112.73	20230103	78500	-40.38	20230911	18700	150.27	20221201	1.72	N	314930	500	30 억		173304	N	N	146	N	00	N
108	20231113	141047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46900	-4100	5	-8.04	1891488150	39439	227.56	51000	51200	46500	66300	35700	51000	47959.84	2.80	0	7534	53133	52066	51033	49966	48933	51550	49450	31	15300	500	31620	50	1	6182695	2900	51.54	5.29	12	0.64	910.00	8864.00	78500	20230911	-40.25	18100	20221110	159.12	78500	-40.25	20230911	22000	113.18	20230103	78500	-40.25	20230911	18700	150.80	20221201	1.72	N	314930	500	30 억		173304	N	N	146	N	00	N
109	20231113	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	-4000	5	-7.84	1506945750	31206	180.06	51000	51200	46950	66300	35700	51000	48290.26	2.80	0	4319	53133	52066	51033	49966	48933	51550	49450	31	15300	500	31620	50	1	6182695	2906	51.65	5.30	12	0.50	910.00	8864.00	78500	20230911	-40.13	18100	20221110	159.67	78500	-40.13	20230911	22000	113.64	20230103	78500	-40.13	20230911	18700	151.34	20221201	1.72	N	314930	500	30 억		173304	N	N	146	N	00	N
110	20231113	121049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47450	-3550	5	-6.96	1228725700	25322	146.11	51000	51200	47000	66300	35700	51000	48524.04	2.80	0	4277	53133	52066	51033	49966	48933	51550	49450	31	15300	500	31620	50	1	6182695	2934	52.14	5.35	12	0.41	910.00	8864.00	78500	20230911	-39.55	18100	20221110	162.15	78500	-39.55	20230911	22000	115.68	20230103	78500	-39.55	20230911	18700	153.74	20221201	1.72	N	314930	500	30 억		173304	N	N	146	N	00	N
111	20231113	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48300	-2700	5	-5.29	897694850	18351	105.89	51000	51200	47000	66300	35700	51000	48918.03	2.80	0	3748	53133	52066	51033	49966	48933	51550	49450	31	15300	500	31620	50	1	6182695	2986	53.08	5.45	12	0.30	910.00	8864.00	78500	20230911	-38.47	18100	20221110	166.85	78500	-38.47	20230911	22000	119.55	20230103	78500	-38.47	20230911	18700	158.29	20221201	1.72	N	314930	500	30 억		173304	N	N	146	N	00	N
112	20231113	101041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48650	-2350	5	-4.61	457465950	9225	53.23	51000	51200	47000	66300	35700	51000	49589.80	2.80	0	128	53133	52066	51033	49966	48933	51550	49450	31	15300	500	31620	50	1	6182695	3008	53.46	5.49	12	0.15	910.00	8864.00	78500	20230911	-38.03	18100	20221110	168.78	78500	-38.03	20230911	22000	121.14	20230103	78500	-38.03	20230911	18700	160.16	20221201	1.72	N	314930	500	30 억		173304	N	N	146	N	00	N
113	20231113	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	0	3	0.00	20091800	393	2.27	51000	51200	50800	66300	35700	51000	51124.17	2.80	0	-40	53133	52066	51033	49966	48933	51550	49450	31	15300	500	31620	100	1	6182695	3153	56.04	5.75	12	0.01	910.00	8864.00	78500	20230911	-35.03	18100	20221110	181.77	78500	-35.03	20230911	22000	131.82	20230103	78500	-35.03	20230911	18700	172.73	20221201	1.72	N	314930	500	30 억		173304	N	N	146	N	00	N
114	20231110	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	-1100	5	-2.11	875783000	17197	74.43	51800	52100	50000	67700	36500	52100	50926.50	2.72	0	5075	55166	53632	52766	51232	50366	53200	50800	31	15600	500	32300	100	1	6182695	3153	56.04	5.75	12	0.28	910.00	8864.00	78500	20230911	-35.03	18100	20221110	181.77	78500	-35.03	20230911	22000	131.82	20230103	78500	-35.03	20230911	18100	181.77	20221110	1.69	N	314930	500	30 억		168124	N	N	146	N	00	N
115	20231110	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	-1200	5	-2.30	847447200	16640	72.02	51800	52100	50000	67700	36500	52100	50928.32	2.72	0	5098	55166	53632	52766	51232	50366	53200	50800	31	15600	500	32300	100	1	6182695	3147	55.93	5.74	12	0.27	910.00	8864.00	78500	20230911	-35.16	18100	20221110	181.22	78500	-35.16	20230911	22000	131.36	20230103	78500	-35.16	20230911	18100	181.22	20221110	1.69	N	314930	500	30 억		168124	N	N	53	N	00	N
116	20231110	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	-1200	5	-2.30	778802300	15290	66.17	51800	52100	50000	67700	36500	52100	50935.40	2.72	0	4549	55166	53632	52766	51232	50366	53200	50800	31	15600	500	32300	100	1	6182695	3147	55.93	5.74	12	0.25	910.00	8864.00	78500	20230911	-35.16	18100	20221110	181.22	78500	-35.16	20230911	22000	131.36	20230103	78500	-35.16	20230911	18100	181.22	20221110	1.69	N	314930	500	30 억		168124	N	N	53	N	00	N
117	20231110	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50800	-1300	5	-2.50	731211900	14358	62.14	51800	52100	50000	67700	36500	52100	50927.14	2.72	0	4227	55166	53632	52766	51232	50366	53200	50800	31	15600	500	32300	100	1	6182695	3141	55.82	5.73	12	0.23	910.00	8864.00	78500	20230911	-35.29	18100	20221110	180.66	78500	-35.29	20230911	22000	130.91	20230103	78500	-35.29	20230911	18100	180.66	20221110	1.69	N	314930	500	30 억		168124	N	N	53	N	00	N
118	20231110	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51600	-500	5	-0.96	665046400	13064	56.54	51800	52100	50000	67700	36500	52100	50906.80	2.72	0	3603	55166	53632	52766	51232	50366	53200	50800	31	15600	500	32300	100	1	6182695	3190	56.70	5.82	12	0.21	910.00	8864.00	78500	20230911	-34.27	18100	20221110	185.08	78500	-34.27	20230911	22000	134.55	20230103	78500	-34.27	20230911	18100	185.08	20221110	1.69	N	314930	500	30 억		168124	N	N	53	N	00	N
119	20231110	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50800	-1300	5	-2.50	573422000	11268	48.77	51800	52100	50000	67700	36500	52100	50889.42	2.72	0	3137	55166	53632	52766	51232	50366	53200	50800	31	15600	500	32300	100	1	6182695	3141	55.82	5.73	12	0.18	910.00	8864.00	78500	20230911	-35.29	18100	20221110	180.66	78500	-35.29	20230911	22000	130.91	20230103	78500	-35.29	20230911	18100	180.66	20221110	1.69	N	314930	500	30 억		168124	N	N	53	N	00	N
120	20231110	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50700	-1400	5	-2.69	497412000	9774	42.30	51800	52100	50000	67700	36500	52100	50891.34	2.72	0	2273	55166	53632	52766	51232	50366	53200	50800	31	15600	500	32300	100	1	6182695	3135	55.71	5.72	12	0.16	910.00	8864.00	78500	20230911	-35.41	18100	20221110	180.11	78500	-35.41	20230911	22000	130.45	20230103	78500	-35.41	20230911	18100	180.11	20221110	1.69	N	314930	500	30 억		168124	N	N	53	N	00	N
121	20231110	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51200	-900	5	-1.73	79792900	1548	6.70	51800	52100	51200	67700	36500	52100	51545.80	2.72	0	717	55166	53632	52766	51232	50366	53200	50800	31	15600	500	32300	100	1	6182695	3166	56.26	5.78	12	0.03	910.00	8864.00	78500	20230911	-34.78	18100	20221110	182.87	78500	-34.78	20230911	22000	132.73	20230103	78500	-34.78	20230911	18100	182.87	20221110	1.69	N	314930	500	30 억		168124	N	N	53	N	00	N
122	20231109	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52100	-2600	5	-4.75	1217512700	23027	97.59	54300	54300	51900	71100	38300	54700	52873.70	2.72	0	214	57633	56166	54233	52766	50833	56900	53500	31	16400	500	33910	100	1	6182695	3221	57.25	5.88	12	0.37	910.00	8864.00	78500	20230911	-33.63	18100	20221110	187.85	78500	-33.63	20230911	22000	136.82	20230103	78500	-33.63	20230911	18100	187.85	20221110	1.74	N	314930	500	30 억		168135	N	N	53	N	00	N
123	20231109	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52300	-2400	5	-4.39	1028609500	19400	82.22	54300	54300	52200	71100	38300	54700	53021.11	2.72	0	-569	57633	56166	54233	52766	50833	56900	53500	31	16400	500	33910	100	1	6182695	3234	57.47	5.90	12	0.31	910.00	8864.00	78500	20230911	-33.38	18100	20221110	188.95	78500	-33.38	20230911	22000	137.73	20230103	78500	-33.38	20230911	18100	188.95	20221110	1.74	N	314930	500	30 억		168135	N	N	115	N	00	N
124	20231109	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53500	-1200	5	-2.19	655975000	12316	52.20	54300	54300	52800	71100	38300	54700	53262.02	2.72	0	-1076	57633	56166	54233	52766	50833	56900	53500	31	16400	500	33910	100	1	6182695	3308	58.79	6.04	12	0.20	910.00	8864.00	78500	20230911	-31.85	18100	20221110	195.58	78500	-31.85	20230911	22000	143.18	20230103	78500	-31.85	20230911	18100	195.58	20221110	1.74	N	314930	500	30 억		168135	N	N	115	N	00	N
125	20231109	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53200	-1500	5	-2.74	518721600	9734	41.25	54300	54300	52900	71100	38300	54700	53289.67	2.72	0	-1061	57633	56166	54233	52766	50833	56900	53500	31	16400	500	33910	100	1	6182695	3289	58.46	6.00	12	0.16	910.00	8864.00	78500	20230911	-32.23	18100	20221110	193.92	78500	-32.23	20230911	22000	141.82	20230103	78500	-32.23	20230911	18100	193.92	20221110	1.74	N	314930	500	30 억		168135	N	N	115	N	00	N
126	20231109	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53100	-1600	5	-2.93	382558600	7193	30.48	54300	54300	52900	71100	38300	54700	53184.85	2.72	0	-206	57633	56166	54233	52766	50833	56900	53500	31	16400	500	33910	100	1	6182695	3283	58.35	5.99	12	0.12	910.00	8864.00	78500	20230911	-32.36	18100	20221110	193.37	78500	-32.36	20230911	22000	141.36	20230103	78500	-32.36	20230911	18100	193.37	20221110	1.74	N	314930	500	30 억		168135	N	N	115	N	00	N
127	20231109	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53000	-1700	5	-3.11	317767900	5971	25.31	54300	54300	53000	71100	38300	54700	53218.54	2.72	0	68	57633	56166	54233	52766	50833	56900	53500	31	16400	500	33910	100	1	6182695	3277	58.24	5.98	12	0.10	910.00	8864.00	78500	20230911	-32.48	18100	20221110	192.82	78500	-32.48	20230911	22000	140.91	20230103	78500	-32.48	20230911	18100	192.82	20221110	1.74	N	314930	500	30 억		168135	N	N	115	N	00	N
128	20231109	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53100	-1600	5	-2.93	237524800	4464	18.92	54300	54300	53000	71100	38300	54700	53208.96	2.72	0	201	57633	56166	54233	52766	50833	56900	53500	31	16400	500	33910	100	1	6182695	3283	58.35	5.99	12	0.07	910.00	8864.00	78500	20230911	-32.36	18100	20221110	193.37	78500	-32.36	20230911	22000	141.36	20230103	78500	-32.36	20230911	18100	193.37	20221110	1.74	N	314930	500	30 억		168135	N	N	115	N	00	N
129	20231109	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53500	-1200	5	-2.19	68607700	1288	5.46	54300	54300	53000	71100	38300	54700	53266.85	2.72	0	401	57633	56166	54233	52766	50833	56900	53500	31	16400	500	33910	100	1	6182695	3308	58.79	6.04	12	0.02	910.00	8864.00	78500	20230911	-31.85	18100	20221110	195.58	78500	-31.85	20230911	22000	143.18	20230103	78500	-31.85	20230911	18100	195.58	20221110	1.74	N	314930	500	30 억		168135	N	N	115	N	00	N
130	20231108	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54700	800	2	1.48	1270517500	23482	90.75	53900	55700	52300	70000	37800	53900	54105.79	2.80	0	-887	58700	56300	54300	51900	49900	55300	50900	31	16100	500	33410	100	1	6182695	3382	60.11	6.17	12	0.38	910.00	8864.00	78500	20230911	-30.32	17850	20221104	206.44	78500	-30.32	20230911	22000	148.64	20230103	78500	-30.32	20230911	18100	202.21	20221110	1.78	N	314930	500	30 억		173205	N	N	115	N	00	N
131	20231108	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54600	700	2	1.30	1244283400	23002	88.89	53900	55700	52300	70000	37800	53900	54094.57	2.80	0	-778	58700	56300	54300	51900	49900	55300	50900	31	16100	500	33410	100	1	6182695	3376	60.00	6.16	12	0.37	910.00	8864.00	78500	20230911	-30.45	17850	20221104	205.88	78500	-30.45	20230911	22000	148.18	20230103	78500	-30.45	20230911	18100	201.66	20221110	1.78	N	314930	500	30 억		173205	N	N	71	N	00	N
132	20231108	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54900	1000	2	1.86	1042815400	19318	74.66	53900	55700	52300	70000	37800	53900	53981.54	2.80	0	315	58700	56300	54300	51900	49900	55300	50900	31	16100	500	33410	100	1	6182695	3394	60.33	6.19	12	0.31	910.00	8864.00	78500	20230911	-30.06	17850	20221104	207.56	78500	-30.06	20230911	22000	149.55	20230103	78500	-30.06	20230911	18100	203.31	20221110	1.78	N	314930	500	30 억		173205	N	N	71	N	00	N
133	20231108	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54800	900	2	1.67	869663200	16139	62.37	53900	55700	52300	70000	37800	53900	53885.82	2.80	0	-1042	58700	56300	54300	51900	49900	55300	50900	31	16100	500	33410	100	1	6182695	3388	60.22	6.18	12	0.26	910.00	8864.00	78500	20230911	-30.19	17850	20221104	207.00	78500	-30.19	20230911	22000	149.09	20230103	78500	-30.19	20230911	18100	202.76	20221110	1.78	N	314930	500	30 억		173205	N	N	71	N	00	N
134	20231108	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55200	1300	2	2.41	801912800	14901	57.59	53900	55700	52300	70000	37800	53900	53816.04	2.80	0	-999	58700	56300	54300	51900	49900	55300	50900	31	16100	500	33410	100	1	6182695	3413	60.66	6.23	12	0.24	910.00	8864.00	78500	20230911	-29.68	17850	20221104	209.24	78500	-29.68	20230911	22000	150.91	20230103	78500	-29.68	20230911	18100	204.97	20221110	1.78	N	314930	500	30 억		173205	N	N	71	N	00	N
135	20231108	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54000	100	2	0.19	452022900	8532	32.97	53900	54500	52300	70000	37800	53900	52979.71	2.80	0	328	58700	56300	54300	51900	49900	55300	50900	31	16100	500	33410	100	1	6182695	3339	59.34	6.09	12	0.14	910.00	8864.00	78500	20230911	-31.21	17850	20221104	202.52	78500	-31.21	20230911	22000	145.45	20230103	78500	-31.21	20230911	18100	198.34	20221110	1.78	N	314930	500	30 억		173205	N	N	71	N	00	N
136	20231108	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52600	-1300	5	-2.41	352945700	6678	25.81	53900	54500	52300	70000	37800	53900	52852.01	2.80	0	-325	58700	56300	54300	51900	49900	55300	50900	31	16100	500	33410	100	1	6182695	3252	57.80	5.93	12	0.11	910.00	8864.00	78500	20230911	-32.99	17850	20221104	194.68	78500	-32.99	20230911	22000	139.09	20230103	78500	-32.99	20230911	18100	190.61	20221110	1.78	N	314930	500	30 억		173205	N	N	71	N	00	N
137	20231108	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54000	100	2	0.19	21861500	404	1.56	53900	54500	53800	70000	37800	53900	54112.62	2.80	0	18	58700	56300	54300	51900	49900	55300	50900	31	16100	500	33410	100	1	6182695	3339	59.34	6.09	12	0.01	910.00	8864.00	78500	20230911	-31.21	17850	20221104	202.52	78500	-31.21	20230911	22000	145.45	20230103	78500	-31.21	20230911	18100	198.34	20221110	1.78	N	314930	500	30 억		173205	N	N	71	N	00	N
138	20231107	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53900	-1500	5	-2.71	1390040900	25876	52.31	56700	56700	52300	72000	38800	55400	53719.31	2.91	0	-6744	58533	56966	55133	53566	51733	56050	52650	31	16600	500	34340	100	1	6182695	3332	59.23	6.08	12	0.42	910.00	8864.00	78500	20230911	-31.34	17700	20221103	204.52	78500	-31.34	20230911	22000	145.00	20230103	78500	-31.34	20230911	18100	197.79	20221110	1.79	N	314930	500	30 억		179949	N	N	71	N	00	N
139	20231107	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53300	-2100	5	-3.79	1274204800	23706	47.92	56700	56700	52300	72000	38800	55400	53750.31	2.91	0	-6027	58533	56966	55133	53566	51733	56050	52650	31	16600	500	34340	100	1	6182695	3295	58.57	6.01	12	0.38	910.00	8864.00	78500	20230911	-32.10	17700	20221103	201.13	78500	-32.10	20230911	22000	142.27	20230103	78500	-32.10	20230911	18100	194.48	20221110	1.79	N	314930	500	30 억		179949	N	N	50	N	00	N
140	20231107	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52900	-2500	5	-4.51	1169318400	21725	43.92	56700	56700	52300	72000	38800	55400	53823.63	2.91	0	-5399	58533	56966	55133	53566	51733	56050	52650	31	16600	500	34340	100	1	6182695	3271	58.13	5.97	12	0.35	910.00	8864.00	78500	20230911	-32.61	17700	20221103	198.87	78500	-32.61	20230911	22000	140.45	20230103	78500	-32.61	20230911	18100	192.27	20221110	1.79	N	314930	500	30 억		179949	N	N	50	N	00	N
141	20231107	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53000	-2400	5	-4.33	1131676300	21013	42.48	56700	56700	52300	72000	38800	55400	53856.01	2.91	0	-5120	58533	56966	55133	53566	51733	56050	52650	31	16600	500	34340	100	1	6182695	3277	58.24	5.98	12	0.34	910.00	8864.00	78500	20230911	-32.48	17700	20221103	199.44	78500	-32.48	20230911	22000	140.91	20230103	78500	-32.48	20230911	18100	192.82	20221110	1.79	N	314930	500	30 억		179949	N	N	50	N	00	N
142	20231107	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53000	-2400	5	-4.33	1032187700	19140	38.69	56700	56700	52300	72000	38800	55400	53928.30	2.91	0	-4341	58533	56966	55133	53566	51733	56050	52650	31	16600	500	34340	100	1	6182695	3277	58.24	5.98	12	0.31	910.00	8864.00	78500	20230911	-32.48	17700	20221103	199.44	78500	-32.48	20230911	22000	140.91	20230103	78500	-32.48	20230911	18100	192.82	20221110	1.79	N	314930	500	30 억		179949	N	N	50	N	00	N
143	20231107	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53900	-1500	5	-2.71	514222500	9402	19.01	56700	56700	53800	72000	38800	55400	54692.88	2.91	0	-2945	58533	56966	55133	53566	51733	56050	52650	31	16600	500	34340	100	1	6182695	3332	59.23	6.08	12	0.15	910.00	8864.00	78500	20230911	-31.34	17700	20221103	204.52	78500	-31.34	20230911	22000	145.00	20230103	78500	-31.34	20230911	18100	197.79	20221110	1.79	N	314930	500	30 억		179949	N	N	50	N	00	N
144	20231107	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54000	-1400	5	-2.53	413997200	7545	15.25	56700	56700	53800	72000	38800	55400	54870.40	2.91	0	-2652	58533	56966	55133	53566	51733	56050	52650	31	16600	500	34340	100	1	6182695	3339	59.34	6.09	12	0.12	910.00	8864.00	78500	20230911	-31.21	17700	20221103	205.08	78500	-31.21	20230911	22000	145.45	20230103	78500	-31.21	20230911	18100	198.34	20221110	1.79	N	314930	500	30 억		179949	N	N	50	N	00	N
145	20231107	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55300	-100	5	-0.18	119867000	2140	4.33	56700	56700	55000	72000	38800	55400	56012.62	2.91	0	-960	58533	56966	55133	53566	51733	56050	52650	31	16600	500	34340	100	1	6182695	3419	60.77	6.24	12	0.03	910.00	8864.00	78500	20230911	-29.55	17700	20221103	212.43	78500	-29.55	20230911	22000	151.36	20230103	78500	-29.55	20230911	18100	205.52	20221110	1.79	N	314930	500	30 억		179949	N	N	50	N	00	N
146	20231106	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55400	600	2	1.09	2707741800	49465	99.73	56600	56700	53300	71200	38400	54800	54740.29	3.26	0	-12490	58600	56700	53500	51600	48400	57650	52550	31	16400	500	33970	100	1	6182695	3425	60.88	6.25	12	0.80	910.00	8864.00	78500	20230911	-29.43	17700	20221103	212.99	78500	-29.43	20230911	22000	151.82	20230103	78500	-29.43	20230911	18100	206.08	20221110	1.74	N	314930	500	30 억		201704	N	N	50	N	00	N
147	20231106	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55400	600	2	1.09	2539924900	46440	93.63	56600	56700	53300	71200	38400	54800	54692.56	3.26	0	-11814	58600	56700	53500	51600	48400	57650	52550	31	16400	500	33970	100	1	6182695	3425	60.88	6.25	12	0.75	910.00	8864.00	78500	20230911	-29.43	17700	20221103	212.99	78500	-29.43	20230911	22000	151.82	20230103	78500	-29.43	20230911	18100	206.08	20221110	1.74	N	314930	500	30 억		201704	N	N	552	N	00	N
148	20231106	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55500	700	2	1.28	1818564600	33395	67.33	56600	56700	53300	71200	38400	54800	54455.97	3.26	0	-9476	58600	56700	53500	51600	48400	57650	52550	31	16400	500	33970	100	1	6182695	3431	60.99	6.26	12	0.54	910.00	8864.00	78500	20230911	-29.30	17700	20221103	213.56	78500	-29.30	20230911	22000	152.27	20230103	78500	-29.30	20230911	18100	206.63	20221110	1.74	N	314930	500	30 억		201704	N	N	552	N	00	N
149	20231106	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54900	100	2	0.18	1347605600	24814	50.03	56600	56700	53300	71200	38400	54800	54307.84	3.26	0	-8470	58600	56700	53500	51600	48400	57650	52550	31	16400	500	33970	100	1	6182695	3394	60.33	6.19	12	0.40	910.00	8864.00	78500	20230911	-30.06	17700	20221103	210.17	78500	-30.06	20230911	22000	149.55	20230103	78500	-30.06	20230911	18100	203.31	20221110	1.74	N	314930	500	30 억		201704	N	N	552	N	00	N
150	20231106	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54400	-400	5	-0.73	1063197000	19624	39.56	56600	56700	53300	71200	38400	54800	54177.71	3.26	0	-8031	58600	56700	53500	51600	48400	57650	52550	31	16400	500	33970	100	1	6182695	3363	59.78	6.14	12	0.32	910.00	8864.00	78500	20230911	-30.70	17700	20221103	207.34	78500	-30.70	20230911	22000	147.27	20230103	78500	-30.70	20230911	18100	200.55	20221110	1.74	N	314930	500	30 억		201704	N	N	552	N	00	N
151	20231106	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53500	-1300	5	-2.37	888885400	16374	33.01	56600	56700	53400	71200	38400	54800	54285.70	3.26	0	-6733	58600	56700	53500	51600	48400	57650	52550	31	16400	500	33970	100	1	6182695	3308	58.79	6.04	12	0.26	910.00	8864.00	78500	20230911	-31.85	17700	20221103	202.26	78500	-31.85	20230911	22000	143.18	20230103	78500	-31.85	20230911	18100	195.58	20221110	1.74	N	314930	500	30 억		201704	N	N	552	N	00	N
152	20231106	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54000	-800	5	-1.46	587156900	10756	21.69	56600	56700	53900	71200	38400	54800	54588.35	3.26	0	-3783	58600	56700	53500	51600	48400	57650	52550	31	16400	500	33970	100	1	6182695	3339	59.34	6.09	12	0.17	910.00	8864.00	78500	20230911	-31.21	17700	20221103	205.08	78500	-31.21	20230911	22000	145.45	20230103	78500	-31.21	20230911	18100	198.34	20221110	1.74	N	314930	500	30 억		201704	N	N	552	N	00	N
153	20231106	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54500	-300	5	-0.55	234658400	4255	8.58	56600	56700	54000	71200	38400	54800	55150.67	3.26	0	-1607	58600	56700	53500	51600	48400	57650	52550	31	16400	500	33970	100	1	6182695	3370	59.89	6.15	12	0.07	910.00	8864.00	78500	20230911	-30.57	17700	20221103	207.91	78500	-30.57	20230911	22000	147.73	20230103	78500	-30.57	20230911	18100	201.10	20221110	1.74	N	314930	500	30 억		201704	N	N	552	N	00	N
154	20231103	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54800	3300	2	6.41	2656285900	49578	102.73	51700	55400	50300	66900	36100	51500	53577.89	3.44	0	-12293	57700	54600	51100	48000	44500	56150	49550	31	15400	500	31930	100	1	6182695	3388	60.22	6.18	12	0.80	910.00	8864.00	78500	20230911	-30.19	17700	20221103	209.60	78500	-30.19	20230911	22000	149.09	20230103	78500	-30.19	20230911	17700	209.60	20221103	1.74	N	314930	500	30 억		212698	N	N	552	N	00	N
155	20231103	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54700	3200	2	6.21	2294582200	42991	89.08	51700	55400	50300	66900	36100	51500	53373.55	3.44	0	-11711	57700	54600	51100	48000	44500	56150	49550	31	15400	500	31930	100	1	6182695	3382	60.11	6.17	12	0.70	910.00	8864.00	78500	20230911	-30.32	17700	20221103	209.04	78500	-30.32	20230911	22000	148.64	20230103	78500	-30.32	20230911	17700	209.04	20221103	1.74	N	314930	500	30 억		212698	N	N	148	N	00	N
156	20231103	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54400	2900	2	5.63	1525963600	28968	60.02	51700	54900	50300	66900	36100	51500	52677.56	3.44	0	-10428	57700	54600	51100	48000	44500	56150	49550	31	15400	500	31930	100	1	6182695	3363	59.78	6.14	12	0.47	910.00	8864.00	78500	20230911	-30.70	17700	20221103	207.34	78500	-30.70	20230911	22000	147.27	20230103	78500	-30.70	20230911	17700	207.34	20221103	1.74	N	314930	500	30 억		212698	N	N	148	N	00	N
157	20231103	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53600	2100	2	4.08	1213331800	23165	48.00	51700	54300	50300	66900	36100	51500	52377.80	3.44	0	-8342	57700	54600	51100	48000	44500	56150	49550	31	15400	500	31930	100	1	6182695	3314	58.90	6.05	12	0.37	910.00	8864.00	78500	20230911	-31.72	17700	20221103	202.82	78500	-31.72	20230911	22000	143.64	20230103	78500	-31.72	20230911	17700	202.82	20221103	1.74	N	314930	500	30 억		212698	N	N	148	N	00	N
158	20231103	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53800	2300	2	4.47	1038606600	19908	41.25	51700	54300	50300	66900	36100	51500	52170.31	3.44	0	-6440	57700	54600	51100	48000	44500	56150	49550	31	15400	500	31930	100	1	6182695	3326	59.12	6.07	12	0.32	910.00	8864.00	78500	20230911	-31.46	17700	20221103	203.95	78500	-31.46	20230911	22000	144.55	20230103	78500	-31.46	20230911	17700	203.95	20221103	1.74	N	314930	500	30 억		212698	N	N	148	N	00	N
159	20231103	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52100	600	2	1.17	660189500	12800	26.52	51700	52700	50300	66900	36100	51500	51577.30	3.44	0	-3881	57700	54600	51100	48000	44500	56150	49550	31	15400	500	31930	100	1	6182695	3221	57.25	5.88	12	0.21	910.00	8864.00	78500	20230911	-33.63	17700	20221103	194.35	78500	-33.63	20230911	22000	136.82	20230103	78500	-33.63	20230911	17700	194.35	20221103	1.74	N	314930	500	30 억		212698	N	N	148	N	00	N
160	20231103	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51900	400	2	0.78	482903100	9409	19.50	51700	52700	50300	66900	36100	51500	51323.53	3.44	0	-2100	57700	54600	51100	48000	44500	56150	49550	31	15400	500	31930	100	1	6182695	3209	57.03	5.86	12	0.15	910.00	8864.00	78500	20230911	-33.89	17700	20221103	193.22	78500	-33.89	20230911	22000	135.91	20230103	78500	-33.89	20230911	17700	193.22	20221103	1.74	N	314930	500	30 억		212698	N	N	148	N	00	N
161	20231103	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50800	-700	5	-1.36	146144300	2835	5.87	51700	52700	50400	66900	36100	51500	51550.02	3.44	0	-1471	57700	54600	51100	48000	44500	56150	49550	31	15400	500	31930	100	1	6182695	3141	55.82	5.73	12	0.05	910.00	8864.00	78500	20230911	-35.29	17700	20221103	187.01	78500	-35.29	20230911	22000	130.91	20230103	78500	-35.29	20230911	17700	187.01	20221103	1.74	N	314930	500	30 억		212698	N	N	148	N	00	N
162	20231102	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	3450	2	7.18	2506881850	48259	402.73	47600	54200	47600	62400	33650	48050	51946.44	3.43	0	-168	50383	49216	47833	46666	45283	49800	47250	31	14350	500	29790	100	1	6182695	3184	56.59	5.81	12	0.78	910.00	8864.00	78500	20230911	-34.39	17700	20221103	190.96	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	17700	190.96	20221103	1.74	N	314930	500	30 억		212350	N	N	148	N	00	N
163	20231102	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51400	3350	2	6.97	2428718950	46741	390.06	47600	54200	47600	62400	33650	48050	51961.21	3.43	0	-307	50383	49216	47833	46666	45283	49800	47250	31	14350	500	29790	100	1	6182695	3178	56.48	5.80	12	0.76	910.00	8864.00	78500	20230911	-34.52	17700	20221103	190.40	78500	-34.52	20230911	22000	133.64	20230103	78500	-34.52	20230911	17700	190.40	20221103	1.74	N	314930	500	30 억		212350	N	N	189	N	00	N
164	20231102	140932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51600	3550	2	7.39	2149564650	41329	344.90	47600	54200	47600	62400	33650	48050	52011.05	3.43	0	-31	50383	49216	47833	46666	45283	49800	47250	31	14350	500	29790	100	1	6182695	3190	56.70	5.82	12	0.67	910.00	8864.00	78500	20230911	-34.27	17700	20221103	191.53	78500	-34.27	20230911	22000	134.55	20230103	78500	-34.27	20230911	17700	191.53	20221103	1.74	N	314930	500	30 억		212350	N	N	189	N	00	N
165	20231102	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52500	4450	2	9.26	1954397550	37563	313.47	47600	54200	47600	62400	33650	48050	52029.86	3.43	0	-528	50383	49216	47833	46666	45283	49800	47250	31	14350	500	29790	100	1	6182695	3246	57.69	5.92	12	0.61	910.00	8864.00	78500	20230911	-33.12	17700	20221103	196.61	78500	-33.12	20230911	22000	138.64	20230103	78500	-33.12	20230911	17700	196.61	20221103	1.74	N	314930	500	30 억		212350	N	N	189	N	00	N
166	20231102	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51900	3850	2	8.01	1796468850	34522	288.09	47600	54200	47600	62400	33650	48050	52038.38	3.43	0	-1461	50383	49216	47833	46666	45283	49800	47250	31	14350	500	29790	100	1	6182695	3209	57.03	5.86	12	0.56	910.00	8864.00	78500	20230911	-33.89	17700	20221103	193.22	78500	-33.89	20230911	22000	135.91	20230103	78500	-33.89	20230911	17700	193.22	20221103	1.74	N	314930	500	30 억		212350	N	N	189	N	00	N
167	20231102	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53200	5150	2	10.72	1559547850	30009	250.43	47600	54200	47600	62400	33650	48050	51969.34	3.43	0	-3251	50383	49216	47833	46666	45283	49800	47250	31	14350	500	29790	100	1	6182695	3289	58.46	6.00	12	0.49	910.00	8864.00	78500	20230911	-32.23	17700	20221103	200.56	78500	-32.23	20230911	22000	141.82	20230103	78500	-32.23	20230911	17700	200.56	20221103	1.74	N	314930	500	30 억		212350	N	N	189	N	00	N
168	20231102	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52200	4150	2	8.64	897537150	17591	146.80	47600	53000	47600	62400	33650	48050	51022.52	3.43	0	-1846	50383	49216	47833	46666	45283	49800	47250	31	14350	500	29790	100	1	6182695	3227	57.36	5.89	12	0.28	910.00	8864.00	78500	20230911	-33.50	17700	20221103	194.92	78500	-33.50	20230911	22000	137.27	20230103	78500	-33.50	20230911	17700	194.92	20221103	1.74	N	314930	500	30 억		212350	N	N	189	N	00	N
169	20231102	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49000	950	2	1.98	13732450	283	2.36	47600	49000	47600	62400	33650	48050	48524.56	3.43	0	151	50383	49216	47833	46666	45283	49800	47250	31	14350	500	29790	50	1	6182695	3030	53.85	5.53	12	0.00	910.00	8864.00	78500	20230911	-37.58	17700	20221103	176.84	78500	-37.58	20230911	22000	122.73	20230103	78500	-37.58	20230911	17700	176.84	20221103	1.74	N	314930	500	30 억		212350	N	N	189	N	00	N
170	20231101	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48050	950	2	2.02	574319900	11983	55.44	47100	49000	46450	61200	33000	47100	47927.84	3.54	0	-6624	50433	48766	47083	45416	43733	47925	44575	31	14100	500	29200	50	1	6182695	2971	52.80	5.42	12	0.19	910.00	8864.00	78500	20230911	-38.79	17400	20221028	176.15	78500	-38.79	20230911	22000	118.41	20230103	78500	-38.79	20230911	17700	171.47	20221103	1.72	N	314930	500	30 억		218735	N	N	189	N	00	N
171	20231101	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48300	1200	2	2.55	522662900	10911	50.48	47100	49000	46450	61200	33000	47100	47902.38	3.54	0	-6020	50433	48766	47083	45416	43733	47925	44575	31	14100	500	29200	50	1	6182695	2986	53.08	5.45	12	0.18	910.00	8864.00	78500	20230911	-38.47	17400	20221028	177.59	78500	-38.47	20230911	22000	119.55	20230103	78500	-38.47	20230911	17700	172.88	20221103	1.72	N	314930	500	30 억		218735	N	N	305	N	00	N
172	20231101	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48100	1000	2	2.12	464014700	9693	44.85	47100	49000	46450	61200	33000	47100	47871.11	3.54	0	-5278	50433	48766	47083	45416	43733	47925	44575	31	14100	500	29200	50	1	6182695	2974	52.86	5.43	12	0.16	910.00	8864.00	78500	20230911	-38.73	17400	20221028	176.44	78500	-38.73	20230911	22000	118.64	20230103	78500	-38.73	20230911	17700	171.75	20221103	1.72	N	314930	500	30 억		218735	N	N	305	N	00	N
173	20231101	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48000	900	2	1.91	376355850	7871	36.42	47100	49000	46450	61200	33000	47100	47815.51	3.54	0	-3692	50433	48766	47083	45416	43733	47925	44575	31	14100	500	29200	50	1	6182695	2968	52.75	5.42	12	0.13	910.00	8864.00	78500	20230911	-38.85	17400	20221028	175.86	78500	-38.85	20230911	22000	118.18	20230103	78500	-38.85	20230911	17700	171.19	20221103	1.72	N	314930	500	30 억		218735	N	N	305	N	00	N
174	20231101	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47750	650	2	1.38	326854450	6846	31.68	47100	49000	46450	61200	33000	47100	47743.86	3.54	0	-2908	50433	48766	47083	45416	43733	47925	44575	31	14100	500	29200	50	1	6182695	2952	52.47	5.39	12	0.11	910.00	8864.00	78500	20230911	-39.17	17400	20221028	174.43	78500	-39.17	20230911	22000	117.05	20230103	78500	-39.17	20230911	17700	169.77	20221103	1.72	N	314930	500	30 억		218735	N	N	305	N	00	N
175	20231101	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47700	600	2	1.27	212169000	4469	20.68	47100	48000	46450	61200	33000	47100	47475.72	3.54	0	-2253	50433	48766	47083	45416	43733	47925	44575	31	14100	500	29200	50	1	6182695	2949	52.42	5.38	12	0.07	910.00	8864.00	78500	20230911	-39.24	17400	20221028	174.14	78500	-39.24	20230911	22000	116.82	20230103	78500	-39.24	20230911	17700	169.49	20221103	1.72	N	314930	500	30 억		218735	N	N	305	N	00	N
176	20231101	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47750	650	2	1.38	101049450	2146	9.93	47100	47750	46450	61200	33000	47100	47087.35	3.54	0	-646	50433	48766	47083	45416	43733	47925	44575	31	14100	500	29200	50	1	6182695	2952	52.47	5.39	12	0.03	910.00	8864.00	78500	20230911	-39.17	17400	20221028	174.43	78500	-39.17	20230911	22000	117.05	20230103	78500	-39.17	20230911	17700	169.77	20221103	1.72	N	314930	500	30 억		218735	N	N	305	N	00	N
177	20231101	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46950	-150	5	-0.32	5321950	114	0.53	47100	47100	46450	61200	33000	47100	46683.77	3.54	0	-25	50433	48766	47083	45416	43733	47925	44575	31	14100	500	29200	50	1	6182695	2903	51.59	5.30	12	0.00	910.00	8864.00	78500	20230911	-40.19	17400	20221028	169.83	78500	-40.19	20230911	22000	113.41	20230103	78500	-40.19	20230911	17700	165.25	20221103	1.72	N	314930	500	30 억		218735	N	N	305	N	00	N