KissMeData/164060/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	160932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6820	10	2	0.15	1170235510	172018	114.35	6810	6920	6740	8850	4770	6810	6802.97	0.60	0	43247	6983	6896	6813	6726	6643	6855	6685	103	2040	500	5030	10	1	20608031	1405	15.19	2.61	12	0.83	449.00	2610.00	11530	20230628	-40.85	5260	20221129	29.66	11530	-40.85	20230628	5480	24.45	20230112	11530	-40.85	20230628	5330	27.95	20221130	6.16	N	164060	500	103 억		123681	N	N	0	N	00	N
3	20231130	150932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6790	-20	5	-0.29	1128154560	165837	110.24	6810	6920	6740	8850	4770	6810	6802.79	0.60	0	41224	6983	6896	6813	6726	6643	6855	6685	103	2040	500	5030	10	1	20608031	1399	15.12	2.60	12	0.80	449.00	2610.00	11530	20230628	-41.11	5260	20221129	29.09	11530	-41.11	20230628	5480	23.91	20230112	11530	-41.11	20230628	5330	27.39	20221130	6.16	N	164060	500	103 억		123681	N	N	0	N	00	N
4	20231130	140928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6810	0	3	0.00	926789120	136160	90.52	6810	6920	6740	8850	4770	6810	6806.62	0.60	0	26234	6983	6896	6813	6726	6643	6855	6685	103	2040	500	5030	10	1	20608031	1403	15.17	2.61	12	0.66	449.00	2610.00	11530	20230628	-40.94	5260	20221129	29.47	11530	-40.94	20230628	5480	24.27	20230112	11530	-40.94	20230628	5330	27.77	20221130	6.16	N	164060	500	103 억		123681	N	N	0	N	00	N
5	20231130	130927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	-30	5	-0.44	709829950	104278	69.32	6810	6920	6740	8850	4770	6810	6807.09	0.60	0	10202	6983	6896	6813	6726	6643	6855	6685	103	2040	500	5030	10	1	20608031	1397	15.10	2.60	12	0.51	449.00	2610.00	11530	20230628	-41.20	5260	20221129	28.90	11530	-41.20	20230628	5480	23.72	20230112	11530	-41.20	20230628	5330	27.20	20221130	6.16	N	164060	500	103 억		123681	N	N	0	N	00	N
6	20231130	120939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6770	-40	5	-0.59	511604420	74950	49.83	6810	6920	6760	8850	4770	6810	6825.94	0.60	0	4330	6983	6896	6813	6726	6643	6855	6685	103	2040	500	5030	10	1	20608031	1395	15.08	2.59	12	0.36	449.00	2610.00	11530	20230628	-41.28	5260	20221129	28.71	11530	-41.28	20230628	5480	23.54	20230112	11530	-41.28	20230628	5330	27.02	20221130	6.16	N	164060	500	103 억		123681	N	N	0	N	00	N
7	20231130	110935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6800	-10	5	-0.15	374377600	54711	36.37	6810	6920	6790	8850	4770	6810	6842.82	0.60	0	4345	6983	6896	6813	6726	6643	6855	6685	103	2040	500	5030	10	1	20608031	1401	15.14	2.61	12	0.27	449.00	2610.00	11530	20230628	-41.02	5260	20221129	29.28	11530	-41.02	20230628	5480	24.09	20230112	11530	-41.02	20230628	5330	27.58	20221130	6.16	N	164060	500	103 억		123681	N	N	0	N	00	N
8	20231130	100928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6800	-10	5	-0.15	245011380	35724	23.75	6810	6920	6800	8850	4770	6810	6858.45	0.60	0	4373	6983	6896	6813	6726	6643	6855	6685	103	2040	500	5030	10	1	20608031	1401	15.14	2.61	12	0.17	449.00	2610.00	11530	20230628	-41.02	5260	20221129	29.28	11530	-41.02	20230628	5480	24.09	20230112	11530	-41.02	20230628	5330	27.58	20221130	6.16	N	164060	500	103 억		123681	N	N	0	N	00	N
9	20231130	090928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	90	2	1.32	107028530	15608	10.38	6810	6900	6800	8850	4770	6810	6857.29	0.60	0	2619	6983	6896	6813	6726	6643	6855	6685	103	2040	500	5030	10	1	20608031	1422	15.37	2.64	12	0.08	449.00	2610.00	11530	20230628	-40.16	5260	20221129	31.18	11530	-40.16	20230628	5480	25.91	20230112	11530	-40.16	20230628	5330	29.46	20221130	6.16	N	164060	500	103 억		123681	N	N	0	N	00	N
10	20231129	160925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6810	-100	5	-1.45	1018478480	149972	52.77	6900	6900	6730	8980	4840	6910	6791.07	0.69	0	-18776	7250	7080	6920	6750	6590	7000	6670	103	2070	500	5110	10	1	20608031	1403	15.17	2.61	12	0.73	449.00	2610.00	11530	20230628	-40.94	5260	20221129	29.47	11530	-40.94	20230628	5480	24.27	20230112	11530	-40.94	20230628	5260	29.47	20221129	6.27	N	164060	500	103 억		142737	N	N	1	N	00	N
11	20231129	150933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	-130	5	-1.88	926992610	136476	48.02	6900	6900	6730	8980	4840	6910	6792.35	0.69	0	-19110	7250	7080	6920	6750	6590	7000	6670	103	2070	500	5110	10	1	20608031	1397	15.10	2.60	12	0.66	449.00	2610.00	11530	20230628	-41.20	5260	20221129	28.90	11530	-41.20	20230628	5480	23.72	20230112	11530	-41.20	20230628	5260	28.90	20221129	6.27	N	164060	500	103 억		142737	N	N	1	N	00	N
12	20231129	140927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6820	-90	5	-1.30	631027110	92711	32.62	6900	6900	6760	8980	4840	6910	6806.39	0.69	0	-6207	7250	7080	6920	6750	6590	7000	6670	103	2070	500	5110	10	1	20608031	1405	15.19	2.61	12	0.45	449.00	2610.00	11530	20230628	-40.85	5260	20221129	29.66	11530	-40.85	20230628	5480	24.45	20230112	11530	-40.85	20230628	5260	29.66	20221129	6.27	N	164060	500	103 억		142737	N	N	1	N	00	N
13	20231129	130928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6830	-80	5	-1.16	552246890	81162	28.56	6900	6900	6760	8980	4840	6910	6804.25	0.69	0	-3529	7250	7080	6920	6750	6590	7000	6670	103	2070	500	5110	10	1	20608031	1408	15.21	2.62	12	0.39	449.00	2610.00	11530	20230628	-40.76	5260	20221129	29.85	11530	-40.76	20230628	5480	24.64	20230112	11530	-40.76	20230628	5260	29.85	20221129	6.27	N	164060	500	103 억		142737	N	N	1	N	00	N
14	20231129	120930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6810	-100	5	-1.45	513088700	75411	26.54	6900	6900	6760	8980	4840	6910	6803.90	0.69	0	-3278	7250	7080	6920	6750	6590	7000	6670	103	2070	500	5110	10	1	20608031	1403	15.17	2.61	12	0.37	449.00	2610.00	11530	20230628	-40.94	5260	20221129	29.47	11530	-40.94	20230628	5480	24.27	20230112	11530	-40.94	20230628	5260	29.47	20221129	6.27	N	164060	500	103 억		142737	N	N	1	N	00	N
15	20231129	110930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6790	-120	5	-1.74	383146200	56293	19.81	6900	6900	6760	8980	4840	6910	6806.28	0.69	0	-2727	7250	7080	6920	6750	6590	7000	6670	103	2070	500	5110	10	1	20608031	1399	15.12	2.60	12	0.27	449.00	2610.00	11530	20230628	-41.11	5260	20221129	29.09	11530	-41.11	20230628	5480	23.91	20230112	11530	-41.11	20230628	5260	29.09	20221129	6.27	N	164060	500	103 억		142737	N	N	1	N	00	N
16	20231129	100927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6800	-110	5	-1.59	307445670	45162	15.89	6900	6900	6760	8980	4840	6910	6807.62	0.69	0	-3028	7250	7080	6920	6750	6590	7000	6670	103	2070	500	5110	10	1	20608031	1401	15.14	2.61	12	0.22	449.00	2610.00	11530	20230628	-41.02	5260	20221129	29.28	11530	-41.02	20230628	5480	24.09	20230112	11530	-41.02	20230628	5260	29.28	20221129	6.27	N	164060	500	103 억		142737	N	N	1	N	00	N
17	20231129	090923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	-50	5	-0.72	60381720	8835	3.11	6900	6900	6820	8980	4840	6910	6834.38	0.69	0	-3394	7250	7080	6920	6750	6590	7000	6670	103	2070	500	5110	10	1	20608031	1414	15.28	2.63	12	0.04	449.00	2610.00	11530	20230628	-40.50	5260	20221129	30.42	11530	-40.50	20230628	5480	25.18	20230112	11530	-40.50	20230628	5260	30.42	20221129	6.27	N	164060	500	103 억		142737	N	N	1	N	00	N
18	20231128	160924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	-60	5	-0.86	1945212890	283964	170.29	7000	7090	6760	9060	4880	6970	6850.20	0.52	0	34685	7270	7120	7030	6880	6790	7075	6835	103	2090	500	5150	10	1	20608031	1424	15.39	2.65	12	1.38	449.00	2610.00	11530	20230628	-40.07	5260	20221129	31.37	11530	-40.07	20230628	5480	26.09	20230112	11530	-40.07	20230628	5260	31.37	20221129	6.28	N	164060	500	103 억		107914	N	N	1	N	00	N
19	20231128	150824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	-190	5	-2.73	1788760010	260991	156.51	7000	7090	6760	9060	4880	6970	6853.72	0.52	0	28583	7270	7120	7030	6880	6790	7075	6835	103	2090	500	5150	10	1	20608031	1397	15.10	2.60	12	1.27	449.00	2610.00	11530	20230628	-41.20	5260	20221129	28.90	11530	-41.20	20230628	5480	23.72	20230112	11530	-41.20	20230628	5260	28.90	20221129	6.28	N	164060	500	103 억		107914	N	N	0	N	00	N
20	20231128	140923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	-50	5	-0.72	939845690	136511	81.86	7000	7090	6800	9060	4880	6970	6884.76	0.52	0	13281	7270	7120	7030	6880	6790	7075	6835	103	2090	500	5150	10	1	20608031	1426	15.41	2.65	12	0.66	449.00	2610.00	11530	20230628	-39.98	5260	20221129	31.56	11530	-39.98	20230628	5480	26.28	20230112	11530	-39.98	20230628	5260	31.56	20221129	6.28	N	164060	500	103 억		107914	N	N	0	N	00	N
21	20231128	130917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6930	-40	5	-0.57	883434430	128376	76.98	7000	7090	6800	9060	4880	6970	6881.62	0.52	0	13102	7270	7120	7030	6880	6790	7075	6835	103	2090	500	5150	10	1	20608031	1428	15.43	2.66	12	0.62	449.00	2610.00	11530	20230628	-39.90	5260	20221129	31.75	11530	-39.90	20230628	5480	26.46	20230112	11530	-39.90	20230628	5260	31.75	20221129	6.28	N	164060	500	103 억		107914	N	N	0	N	00	N
22	20231128	120923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6970	0	3	0.00	812993500	118260	70.92	7000	7090	6800	9060	4880	6970	6874.63	0.52	0	12149	7270	7120	7030	6880	6790	7075	6835	103	2090	500	5150	10	1	20608031	1436	15.52	2.67	12	0.57	449.00	2610.00	11530	20230628	-39.55	5260	20221129	32.51	11530	-39.55	20230628	5480	27.19	20230112	11530	-39.55	20230628	5260	32.51	20221129	6.28	N	164060	500	103 억		107914	N	N	0	N	00	N
23	20231128	110923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	-50	5	-0.72	723071070	105310	63.15	7000	7090	6800	9060	4880	6970	6866.12	0.52	0	7281	7270	7120	7030	6880	6790	7075	6835	103	2090	500	5150	10	1	20608031	1426	15.41	2.65	12	0.51	449.00	2610.00	11530	20230628	-39.98	5260	20221129	31.56	11530	-39.98	20230628	5480	26.28	20230112	11530	-39.98	20230628	5260	31.56	20221129	6.28	N	164060	500	103 억		107914	N	N	0	N	00	N
24	20231128	100919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6880	-90	5	-1.29	546027770	79617	47.74	7000	7090	6800	9060	4880	6970	6858.18	0.52	0	6411	7270	7120	7030	6880	6790	7075	6835	103	2090	500	5150	10	1	20608031	1418	15.32	2.64	12	0.39	449.00	2610.00	11530	20230628	-40.33	5260	20221129	30.80	11530	-40.33	20230628	5480	25.55	20230112	11530	-40.33	20230628	5260	30.80	20221129	6.28	N	164060	500	103 억		107914	N	N	0	N	00	N
25	20231128	090919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	-70	5	-1.00	70041720	10048	6.03	7000	7090	6900	9060	4880	6970	6970.71	0.52	0	-3079	7270	7120	7030	6880	6790	7075	6835	103	2090	500	5150	10	1	20608031	1422	15.37	2.64	12	0.05	449.00	2610.00	11530	20230628	-40.16	5260	20221129	31.18	11530	-40.16	20230628	5480	25.91	20230112	11530	-40.16	20230628	5260	31.18	20221129	6.28	N	164060	500	103 억		107914	N	N	0	N	00	N
26	20231127	160914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6970	-170	5	-2.38	1163463630	166427	93.61	7140	7180	6940	9280	5000	7140	6990.82	0.86	0	-69611	7386	7262	7156	7032	6926	7325	7095	103	2140	500	5280	10	1	20608031	1436	15.52	2.67	12	0.81	449.00	2610.00	11530	20230628	-39.55	5260	20221129	32.51	11530	-39.55	20230628	5480	27.19	20230112	11530	-39.55	20230628	5260	32.51	20221129	6.19	N	164060	500	103 억		177532	N	N	0	N	00	N
27	20231127	150922	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	-180	5	-2.52	1109653320	158688	89.26	7140	7180	6940	9280	5000	7140	6992.65	0.86	0	-67978	7386	7262	7156	7032	6926	7325	7095	103	2140	500	5280	10	1	20608031	1434	15.50	2.67	12	0.77	449.00	2610.00	11530	20230628	-39.64	5260	20221129	32.32	11530	-39.64	20230628	5480	27.01	20230112	11530	-39.64	20230628	5260	32.32	20221129	6.19	N	164060	500	103 억		177532	N	N	0	N	00	N
28	20231127	140921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	-190	5	-2.66	924799230	132085	74.29	7140	7180	6940	9280	5000	7140	7001.53	0.86	0	-64370	7386	7262	7156	7032	6926	7325	7095	103	2140	500	5280	10	1	20608031	1432	15.48	2.66	12	0.64	449.00	2610.00	11530	20230628	-39.72	5260	20221129	32.13	11530	-39.72	20230628	5480	26.82	20230112	11530	-39.72	20230628	5260	32.13	20221129	6.19	N	164060	500	103 억		177532	N	N	0	N	00	N
29	20231127	130923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	-160	5	-2.24	818043370	116758	65.67	7140	7180	6940	9280	5000	7140	7006.29	0.86	0	-58361	7386	7262	7156	7032	6926	7325	7095	103	2140	500	5280	10	1	20608031	1438	15.55	2.67	12	0.57	449.00	2610.00	11530	20230628	-39.46	5260	20221129	32.70	11530	-39.46	20230628	5480	27.37	20230112	11530	-39.46	20230628	5260	32.70	20221129	6.19	N	164060	500	103 억		177532	N	N	0	N	00	N
30	20231127	120926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	-140	5	-1.96	706183180	100733	56.66	7140	7180	6940	9280	5000	7140	7010.42	0.86	0	-50899	7386	7262	7156	7032	6926	7325	7095	103	2140	500	5280	10	1	20608031	1443	15.59	2.68	12	0.49	449.00	2610.00	11530	20230628	-39.29	5260	20221129	33.08	11530	-39.29	20230628	5480	27.74	20230112	11530	-39.29	20230628	5260	33.08	20221129	6.19	N	164060	500	103 억		177532	N	N	0	N	00	N
31	20231127	110911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7040	-100	5	-1.40	612026080	87279	49.09	7140	7180	6940	9280	5000	7140	7012.27	0.86	0	-45006	7386	7262	7156	7032	6926	7325	7095	103	2140	500	5280	10	1	20608031	1451	15.68	2.70	12	0.42	449.00	2610.00	11530	20230628	-38.94	5260	20221129	33.84	11530	-38.94	20230628	5480	28.47	20230112	11530	-38.94	20230628	5260	33.84	20221129	6.19	N	164060	500	103 억		177532	N	N	0	N	00	N
32	20231127	100909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6970	-170	5	-2.38	561251550	80027	45.01	7140	7180	6940	9280	5000	7140	7013.25	0.86	0	-43769	7386	7262	7156	7032	6926	7325	7095	103	2140	500	5280	10	1	20608031	1436	15.52	2.67	12	0.39	449.00	2610.00	11530	20230628	-39.55	5260	20221129	32.51	11530	-39.55	20230628	5480	27.19	20230112	11530	-39.55	20230628	5260	32.51	20221129	6.19	N	164060	500	103 억		177532	N	N	0	N	00	N
33	20231127	090913	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	-50	5	-0.70	60281390	8488	4.77	7140	7180	7070	9280	5000	7140	7101.86	0.86	0	-2735	7386	7262	7156	7032	6926	7325	7095	103	2140	500	5280	10	1	20608031	1461	15.79	2.72	12	0.04	449.00	2610.00	11530	20230628	-38.51	5260	20221129	34.79	11530	-38.51	20230628	5480	29.38	20230112	11530	-38.51	20230628	5260	34.79	20221129	6.19	N	164060	500	103 억		177532	N	N	0	N	00	N
34	20231124	160906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	90	2	1.28	1269426900	177456	84.41	7050	7280	7050	9160	4940	7050	7153.49	0.61	0	50364	7370	7210	7130	6970	6890	7170	6930	103	2110	500	5210	10	1	20608031	1471	15.90	2.74	12	0.86	449.00	2610.00	11530	20230628	-38.07	5210	20221122	37.04	11530	-38.07	20230628	5480	30.29	20230112	11530	-38.07	20230628	5260	35.74	20221129	6.13	N	164060	500	103 억		126691	N	N	0	N	00	N
35	20231124	150914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7100	50	2	0.71	1215975600	169960	80.84	7050	7280	7050	9160	4940	7050	7154.48	0.61	0	46913	7370	7210	7130	6970	6890	7170	6930	103	2110	500	5210	10	1	20608031	1463	15.81	2.72	12	0.82	449.00	2610.00	11530	20230628	-38.42	5210	20221122	36.28	11530	-38.42	20230628	5480	29.56	20230112	11530	-38.42	20230628	5260	34.98	20221129	6.13	N	164060	500	103 억		126691	N	N	0	N	00	N
36	20231124	140914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	40	2	0.57	976902570	136263	64.81	7050	7280	7050	9160	4940	7050	7169.24	0.61	0	30027	7370	7210	7130	6970	6890	7170	6930	103	2110	500	5210	10	1	20608031	1461	15.79	2.72	12	0.66	449.00	2610.00	11530	20230628	-38.51	5210	20221122	36.08	11530	-38.51	20230628	5480	29.38	20230112	11530	-38.51	20230628	5260	34.79	20221129	6.13	N	164060	500	103 억		126691	N	N	0	N	00	N
37	20231124	130910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	140	2	1.99	738199890	102742	48.87	7050	7280	7050	9160	4940	7050	7184.99	0.61	0	22502	7370	7210	7130	6970	6890	7170	6930	103	2110	500	5210	10	1	20608031	1482	16.01	2.75	12	0.50	449.00	2610.00	11530	20230628	-37.64	5210	20221122	38.00	11530	-37.64	20230628	5480	31.20	20230112	11530	-37.64	20230628	5260	36.69	20221129	6.13	N	164060	500	103 억		126691	N	N	0	N	00	N
38	20231124	120916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	140	2	1.99	708712190	98636	46.92	7050	7280	7050	9160	4940	7050	7185.13	0.61	0	20281	7370	7210	7130	6970	6890	7170	6930	103	2110	500	5210	10	1	20608031	1482	16.01	2.75	12	0.48	449.00	2610.00	11530	20230628	-37.64	5210	20221122	38.00	11530	-37.64	20230628	5480	31.20	20230112	11530	-37.64	20230628	5260	36.69	20221129	6.13	N	164060	500	103 억		126691	N	N	0	N	00	N
39	20231124	110913	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	120	2	1.70	649544050	90396	43.00	7050	7280	7050	9160	4940	7050	7185.54	0.61	0	18574	7370	7210	7130	6970	6890	7170	6930	103	2110	500	5210	10	1	20608031	1478	15.97	2.75	12	0.44	449.00	2610.00	11530	20230628	-37.81	5210	20221122	37.62	11530	-37.81	20230628	5480	30.84	20230112	11530	-37.81	20230628	5260	36.31	20221129	6.13	N	164060	500	103 억		126691	N	N	0	N	00	N
40	20231124	100912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	160	2	2.27	548000080	76315	36.30	7050	7280	7050	9160	4940	7050	7180.76	0.61	0	14287	7370	7210	7130	6970	6890	7170	6930	103	2110	500	5210	10	1	20608031	1486	16.06	2.76	12	0.37	449.00	2610.00	11530	20230628	-37.47	5210	20221122	38.39	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5260	37.07	20221129	6.13	N	164060	500	103 억		126691	N	N	0	N	00	N
41	20231124	090908	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	70	2	0.99	62981600	8901	4.23	7050	7120	7050	9160	4940	7050	7075.79	0.61	0	1812	7370	7210	7130	6970	6890	7170	6930	103	2110	500	5210	10	1	20608031	1467	15.86	2.73	12	0.04	449.00	2610.00	11530	20230628	-38.25	5210	20221122	36.66	11530	-38.25	20230628	5480	29.93	20230112	11530	-38.25	20230628	5260	35.36	20221129	6.13	N	164060	500	103 억		126691	N	N	0	N	00	N
42	20231123	160858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7050	-180	5	-2.49	1490923980	209363	263.72	7270	7290	7050	9390	5070	7230	7121.03	0.64	0	-4618	7390	7310	7230	7150	7070	7350	7190	103	2160	500	5350	10	1	20608031	1453	15.70	2.70	12	1.02	449.00	2610.00	11530	20230628	-38.86	5190	20221121	35.84	11530	-38.86	20230628	5480	28.65	20230112	11530	-38.86	20230628	5260	34.03	20221129	6.11	N	164060	500	103 억		131310	N	N	0	N	00	N
43	20231123	150928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7070	-160	5	-2.21	1446752460	203103	255.84	7270	7290	7050	9390	5070	7230	7122.94	0.64	0	-4269	7390	7310	7230	7150	7070	7350	7190	103	2160	500	5350	10	1	20608031	1457	15.75	2.71	12	0.99	449.00	2610.00	11530	20230628	-38.68	5190	20221121	36.22	11530	-38.68	20230628	5480	29.01	20230112	11530	-38.68	20230628	5260	34.41	20221129	6.11	N	164060	500	103 억		131310	N	N	0	N	00	N
44	20231123	140927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	-140	5	-1.94	1213270550	170073	214.23	7270	7290	7070	9390	5070	7230	7133.49	0.64	0	-1151	7390	7310	7230	7150	7070	7350	7190	103	2160	500	5350	10	1	20608031	1461	15.79	2.72	12	0.83	449.00	2610.00	11530	20230628	-38.51	5190	20221121	36.61	11530	-38.51	20230628	5480	29.38	20230112	11530	-38.51	20230628	5260	34.79	20221129	6.11	N	164060	500	103 억		131310	N	N	0	N	00	N
45	20231123	130926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	-140	5	-1.94	1051271450	147199	185.42	7270	7290	7080	9390	5070	7230	7141.49	0.64	0	-1086	7390	7310	7230	7150	7070	7350	7190	103	2160	500	5350	10	1	20608031	1461	15.79	2.72	12	0.71	449.00	2610.00	11530	20230628	-38.51	5190	20221121	36.61	11530	-38.51	20230628	5480	29.38	20230112	11530	-38.51	20230628	5260	34.79	20221129	6.11	N	164060	500	103 억		131310	N	N	0	N	00	N
46	20231123	120912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7130	-100	5	-1.38	839361030	117358	147.83	7270	7290	7100	9390	5070	7230	7151.76	0.64	0	-3147	7390	7310	7230	7150	7070	7350	7190	103	2160	500	5350	10	1	20608031	1469	15.88	2.73	12	0.57	449.00	2610.00	11530	20230628	-38.16	5190	20221121	37.38	11530	-38.16	20230628	5480	30.11	20230112	11530	-38.16	20230628	5260	35.55	20221129	6.11	N	164060	500	103 억		131310	N	N	0	N	00	N
47	20231123	110935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7130	-100	5	-1.38	678862470	94877	119.51	7270	7290	7100	9390	5070	7230	7154.73	0.64	0	-6430	7390	7310	7230	7150	7070	7350	7190	103	2160	500	5350	10	1	20608031	1469	15.88	2.73	12	0.46	449.00	2610.00	11530	20230628	-38.16	5190	20221121	37.38	11530	-38.16	20230628	5480	30.11	20230112	11530	-38.16	20230628	5260	35.55	20221129	6.11	N	164060	500	103 억		131310	N	N	0	N	00	N
48	20231123	100915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	-90	5	-1.24	334053010	46470	58.54	7270	7290	7140	9390	5070	7230	7188.05	0.64	0	7394	7390	7310	7230	7150	7070	7350	7190	103	2160	500	5350	10	1	20608031	1471	15.90	2.74	12	0.23	449.00	2610.00	11530	20230628	-38.07	5190	20221121	37.57	11530	-38.07	20230628	5480	30.29	20230112	11530	-38.07	20230628	5260	35.74	20221129	6.11	N	164060	500	103 억		131310	N	N	0	N	00	N
49	20231123	090910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	10	2	0.14	35532690	4915	6.19	7270	7290	7180	9390	5070	7230	7229.36	0.64	0	-2476	7390	7310	7230	7150	7070	7350	7190	103	2160	500	5350	10	1	20608031	1492	16.12	2.77	12	0.02	449.00	2610.00	11530	20230628	-37.21	5190	20221121	39.50	11530	-37.21	20230628	5480	32.12	20230112	11530	-37.21	20230628	5260	37.64	20221129	6.11	N	164060	500	103 억		131310	N	N	0	N	00	N
50	20231122	160838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	-40	5	-0.55	570154780	79095	90.69	7210	7310	7150	9450	5090	7270	7208.48	0.73	0	-18390	7416	7342	7246	7172	7076	7380	7210	103	2180	500	5370	10	1	20608031	1490	16.10	2.77	12	0.38	449.00	2610.00	11530	20230628	-37.29	5190	20221121	39.31	11530	-37.29	20230628	5480	31.93	20230112	11530	-37.29	20230628	5210	38.77	20221122	6.18	N	164060	500	103 억		149698	N	N	0	N	00	N
51	20231122	150854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7220	-50	5	-0.69	552173460	76606	87.83	7210	7310	7150	9450	5090	7270	7207.97	0.73	0	-18886	7416	7342	7246	7172	7076	7380	7210	103	2180	500	5370	10	1	20608031	1488	16.08	2.77	12	0.37	449.00	2610.00	11530	20230628	-37.38	5190	20221121	39.11	11530	-37.38	20230628	5480	31.75	20230112	11530	-37.38	20230628	5210	38.58	20221122	6.18	N	164060	500	103 억		149698	N	N	0	N	00	N
52	20231122	140847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	-60	5	-0.83	512990600	71181	81.61	7210	7310	7150	9450	5090	7270	7206.85	0.73	0	-18723	7416	7342	7246	7172	7076	7380	7210	103	2180	500	5370	10	1	20608031	1486	16.06	2.76	12	0.35	449.00	2610.00	11530	20230628	-37.47	5190	20221121	38.92	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5210	38.39	20221122	6.18	N	164060	500	103 억		149698	N	N	0	N	00	N
53	20231122	130919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7180	-90	5	-1.24	425629310	59034	67.69	7210	7310	7150	9450	5090	7270	7209.90	0.73	0	-22259	7416	7342	7246	7172	7076	7380	7210	103	2180	500	5370	10	1	20608031	1480	15.99	2.75	12	0.29	449.00	2610.00	11530	20230628	-37.73	5190	20221121	38.34	11530	-37.73	20230628	5480	31.02	20230112	11530	-37.73	20230628	5210	37.81	20221122	6.18	N	164060	500	103 억		149698	N	N	0	N	00	N
54	20231122	120923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-80	5	-1.10	340842610	47258	54.18	7210	7310	7150	9450	5090	7270	7212.38	0.73	0	-21631	7416	7342	7246	7172	7076	7380	7210	103	2180	500	5370	10	1	20608031	1482	16.01	2.75	12	0.23	449.00	2610.00	11530	20230628	-37.64	5190	20221121	38.54	11530	-37.64	20230628	5480	31.20	20230112	11530	-37.64	20230628	5210	38.00	20221122	6.18	N	164060	500	103 억		149698	N	N	0	N	00	N
55	20231122	111004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	-100	5	-1.38	292423200	40518	46.46	7210	7310	7150	9450	5090	7270	7217.12	0.73	0	-17708	7416	7342	7246	7172	7076	7380	7210	103	2180	500	5370	10	1	20608031	1478	15.97	2.75	12	0.20	449.00	2610.00	11530	20230628	-37.81	5190	20221121	38.15	11530	-37.81	20230628	5480	30.84	20230112	11530	-37.81	20230628	5210	37.62	20221122	6.18	N	164060	500	103 억		149698	N	N	0	N	00	N
56	20231122	100934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-80	5	-1.10	209130780	28909	33.15	7210	7310	7160	9450	5090	7270	7234.11	0.73	0	-11145	7416	7342	7246	7172	7076	7380	7210	103	2180	500	5370	10	1	20608031	1482	16.01	2.75	12	0.14	449.00	2610.00	11530	20230628	-37.64	5190	20221121	38.54	11530	-37.64	20230628	5480	31.20	20230112	11530	-37.64	20230628	5210	38.00	20221122	6.18	N	164060	500	103 억		149698	N	N	0	N	00	N
57	20231122	090846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	30	2	0.41	38435600	5292	6.07	7210	7300	7210	9450	5090	7270	7262.96	0.73	0	-487	7416	7342	7246	7172	7076	7380	7210	103	2180	500	5370	10	1	20608031	1504	16.26	2.80	12	0.03	449.00	2610.00	11530	20230628	-36.69	5190	20221121	40.66	11530	-36.69	20230628	5480	33.21	20230112	11530	-36.69	20230628	5210	40.12	20221122	6.18	N	164060	500	103 억		149698	N	N	0	N	00	N
58	20231121	160850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	60	2	0.83	630187790	86992	83.31	7260	7320	7150	9370	5050	7210	7244.19	0.63	0	20403	7430	7320	7190	7080	6950	7375	7135	103	2160	500	5330	10	1	20608031	1498	16.19	2.79	12	0.42	449.00	2610.00	11530	20230628	-36.95	5190	20221121	40.08	11530	-36.95	20230628	5480	32.66	20230112	11530	-36.95	20230628	5190	40.08	20221121	6.16	N	164060	500	103 억		129297	N	N	0	N	00	N
59	20231121	150851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	60	2	0.83	580412770	80150	76.76	7260	7320	7150	9370	5050	7210	7241.58	0.63	0	20649	7430	7320	7190	7080	6950	7375	7135	103	2160	500	5330	10	1	20608031	1498	16.19	2.79	12	0.39	449.00	2610.00	11530	20230628	-36.95	5190	20221121	40.08	11530	-36.95	20230628	5480	32.66	20230112	11530	-36.95	20230628	5190	40.08	20221121	6.16	N	164060	500	103 억		129297	N	N	0	N	00	N
60	20231121	140839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	50	2	0.69	528993590	73075	69.99	7260	7320	7150	9370	5050	7210	7239.05	0.63	0	17598	7430	7320	7190	7080	6950	7375	7135	103	2160	500	5330	10	1	20608031	1496	16.17	2.78	12	0.35	449.00	2610.00	11530	20230628	-37.03	5190	20221121	39.88	11530	-37.03	20230628	5480	32.48	20230112	11530	-37.03	20230628	5190	39.88	20221121	6.16	N	164060	500	103 억		129297	N	N	0	N	00	N
61	20231121	130833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	60	2	0.83	465123270	64251	61.53	7260	7320	7150	9370	5050	7210	7239.16	0.63	0	16946	7430	7320	7190	7080	6950	7375	7135	103	2160	500	5330	10	1	20608031	1498	16.19	2.79	12	0.31	449.00	2610.00	11530	20230628	-36.95	5190	20221121	40.08	11530	-36.95	20230628	5480	32.66	20230112	11530	-36.95	20230628	5190	40.08	20221121	6.16	N	164060	500	103 억		129297	N	N	0	N	00	N
62	20231121	120834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	20	2	0.28	443778540	61309	58.72	7260	7320	7150	9370	5050	7210	7238.39	0.63	0	16789	7430	7320	7190	7080	6950	7375	7135	103	2160	500	5330	10	1	20608031	1490	16.10	2.77	12	0.30	449.00	2610.00	11530	20230628	-37.29	5190	20221121	39.31	11530	-37.29	20230628	5480	31.93	20230112	11530	-37.29	20230628	5190	39.31	20221121	6.16	N	164060	500	103 억		129297	N	N	0	N	00	N
63	20231121	110830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	50	2	0.69	387097680	53483	51.22	7260	7320	7150	9370	5050	7210	7237.77	0.63	0	15315	7430	7320	7190	7080	6950	7375	7135	103	2160	500	5330	10	1	20608031	1496	16.17	2.78	12	0.26	449.00	2610.00	11530	20230628	-37.03	5190	20221121	39.88	11530	-37.03	20230628	5480	32.48	20230112	11530	-37.03	20230628	5190	39.88	20221121	6.16	N	164060	500	103 억		129297	N	N	0	N	00	N
64	20231121	100809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	50	2	0.69	236176440	32770	31.38	7260	7270	7150	9370	5050	7210	7207.09	0.63	0	6673	7430	7320	7190	7080	6950	7375	7135	103	2160	500	5330	10	1	20608031	1496	16.17	2.78	12	0.16	449.00	2610.00	11530	20230628	-37.03	5190	20221121	39.88	11530	-37.03	20230628	5480	32.48	20230112	11530	-37.03	20230628	5190	39.88	20221121	6.16	N	164060	500	103 억		129297	N	N	0	N	00	N
65	20231121	090823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7160	-50	5	-0.69	49915350	6918	6.63	7260	7270	7160	9370	5050	7210	7215.29	0.63	0	-3751	7430	7320	7190	7080	6950	7375	7135	103	2160	500	5330	10	1	20608031	1476	15.95	2.74	12	0.03	449.00	2610.00	11530	20230628	-37.90	5190	20221121	37.96	11530	-37.90	20230628	5480	30.66	20230112	11530	-37.90	20230628	5190	37.96	20221121	6.16	N	164060	500	103 억		129297	N	N	0	N	00	N
66	20231120	160827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	100	2	1.41	752526100	104259	55.83	7170	7300	7060	9240	4980	7110	7218.04	0.45	0	33912	7383	7246	7153	7016	6923	7200	6970	103	2130	500	5260	10	1	20608031	1486	16.06	2.76	12	0.51	449.00	2610.00	11530	20230628	-37.47	5190	20221121	38.92	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5190	38.92	20221121	6.15	N	164060	500	103 억		91717	N	N	0	N	00	N
67	20231120	150834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	100	2	1.41	738818390	102358	54.81	7170	7300	7060	9240	4980	7110	7218.17	0.45	0	33940	7383	7246	7153	7016	6923	7200	6970	103	2130	500	5260	10	1	20608031	1486	16.06	2.76	12	0.50	449.00	2610.00	11530	20230628	-37.47	5190	20221121	38.92	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5190	38.92	20221121	6.15	N	164060	500	103 억		91717	N	N	0	N	00	N
68	20231120	140834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	130	2	1.83	639915610	88664	47.48	7170	7300	7060	9240	4980	7110	7217.52	0.45	0	29705	7383	7246	7153	7016	6923	7200	6970	103	2130	500	5260	10	1	20608031	1492	16.12	2.77	12	0.43	449.00	2610.00	11530	20230628	-37.21	5190	20221121	39.50	11530	-37.21	20230628	5480	32.12	20230112	11530	-37.21	20230628	5190	39.50	20221121	6.15	N	164060	500	103 억		91717	N	N	0	N	00	N
69	20231120	130828	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	160	2	2.25	559006340	77473	41.49	7170	7300	7060	9240	4980	7110	7215.74	0.45	0	26603	7383	7246	7153	7016	6923	7200	6970	103	2130	500	5260	10	1	20608031	1498	16.19	2.79	12	0.38	449.00	2610.00	11530	20230628	-36.95	5190	20221121	40.08	11530	-36.95	20230628	5480	32.66	20230112	11530	-36.95	20230628	5190	40.08	20221121	6.15	N	164060	500	103 억		91717	N	N	0	N	00	N
70	20231120	120830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7280	170	2	2.39	510373750	70793	37.91	7170	7300	7060	9240	4980	7110	7209.63	0.45	0	24708	7383	7246	7153	7016	6923	7200	6970	103	2130	500	5260	10	1	20608031	1500	16.21	2.79	12	0.34	449.00	2610.00	11530	20230628	-36.86	5190	20221121	40.27	11530	-36.86	20230628	5480	32.85	20230112	11530	-36.86	20230628	5190	40.27	20221121	6.15	N	164060	500	103 억		91717	N	N	0	N	00	N
71	20231120	110828	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	130	2	1.83	394468230	54873	29.38	7170	7280	7060	9240	4980	7110	7189.00	0.45	0	17732	7383	7246	7153	7016	6923	7200	6970	103	2130	500	5260	10	1	20608031	1492	16.12	2.77	12	0.27	449.00	2610.00	11530	20230628	-37.21	5190	20221121	39.50	11530	-37.21	20230628	5480	32.12	20230112	11530	-37.21	20230628	5190	39.50	20221121	6.15	N	164060	500	103 억		91717	N	N	0	N	00	N
72	20231120	100825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	100	2	1.41	199540910	27960	14.97	7170	7210	7060	9240	4980	7110	7136.83	0.45	0	-512	7383	7246	7153	7016	6923	7200	6970	103	2130	500	5260	10	1	20608031	1486	16.06	2.76	12	0.14	449.00	2610.00	11530	20230628	-37.47	5190	20221121	38.92	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5190	38.92	20221121	6.15	N	164060	500	103 억		91717	N	N	0	N	00	N
73	20231120	090834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	30	2	0.42	75163810	10583	5.67	7170	7170	7060	9240	4980	7110	7102.19	0.45	0	-6769	7383	7246	7153	7016	6923	7200	6970	103	2130	500	5260	10	1	20608031	1471	15.90	2.74	12	0.05	449.00	2610.00	11530	20230628	-38.07	5190	20221121	37.57	11530	-38.07	20230628	5480	30.29	20230112	11530	-38.07	20230628	5190	37.57	20221121	6.15	N	164060	500	103 억		91717	N	N	0	N	00	N
74	20231117	160850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7110	-90	5	-1.25	1308851550	183672	166.48	7240	7290	7060	9360	5040	7200	7125.99	0.88	0	-88969	7400	7300	7210	7110	7020	7255	7065	103	2160	500	5320	10	1	20608031	1465	15.84	2.72	12	0.89	449.00	2610.00	11530	20230628	-38.33	5190	20221115	36.99	11530	-38.33	20230628	5480	29.74	20230112	11530	-38.33	20230628	5190	36.99	20221121	6.22	N	164060	500	103 억		180669	N	N	0	N	00	N
75	20231117	150856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7080	-120	5	-1.67	1273000300	178614	161.89	7240	7290	7060	9360	5040	7200	7127.04	0.88	0	-87747	7400	7300	7210	7110	7020	7255	7065	103	2160	500	5320	10	1	20608031	1459	15.77	2.71	12	0.87	449.00	2610.00	11530	20230628	-38.59	5190	20221115	36.42	11530	-38.59	20230628	5480	29.20	20230112	11530	-38.59	20230628	5190	36.42	20221121	6.22	N	164060	500	103 억		180669	N	N	0	N	00	N
76	20231117	140851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	-110	5	-1.53	1130357200	158449	143.62	7240	7290	7060	9360	5040	7200	7133.82	0.88	0	-78084	7400	7300	7210	7110	7020	7255	7065	103	2160	500	5320	10	1	20608031	1461	15.79	2.72	12	0.77	449.00	2610.00	11530	20230628	-38.51	5190	20221115	36.61	11530	-38.51	20230628	5480	29.38	20230112	11530	-38.51	20230628	5190	36.61	20221121	6.22	N	164060	500	103 억		180669	N	N	0	N	00	N
77	20231117	130850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7100	-100	5	-1.39	891515700	124740	113.06	7240	7290	7090	9360	5040	7200	7146.93	0.88	0	-70339	7400	7300	7210	7110	7020	7255	7065	103	2160	500	5320	10	1	20608031	1463	15.81	2.72	12	0.61	449.00	2610.00	11530	20230628	-38.42	5190	20221115	36.80	11530	-38.42	20230628	5480	29.56	20230112	11530	-38.42	20230628	5190	36.80	20221121	6.22	N	164060	500	103 억		180669	N	N	0	N	00	N
78	20231117	120851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	-80	5	-1.11	840067630	117495	106.50	7240	7290	7090	9360	5040	7200	7149.75	0.88	0	-64561	7400	7300	7210	7110	7020	7255	7065	103	2160	500	5320	10	1	20608031	1467	15.86	2.73	12	0.57	449.00	2610.00	11530	20230628	-38.25	5190	20221115	37.19	11530	-38.25	20230628	5480	29.93	20230112	11530	-38.25	20230628	5190	37.19	20221121	6.22	N	164060	500	103 억		180669	N	N	0	N	00	N
79	20231117	110855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7130	-70	5	-0.97	622611910	86900	78.77	7240	7290	7100	9360	5040	7200	7164.63	0.88	0	-47296	7400	7300	7210	7110	7020	7255	7065	103	2160	500	5320	10	1	20608031	1469	15.88	2.73	12	0.42	449.00	2610.00	11530	20230628	-38.16	5190	20221115	37.38	11530	-38.16	20230628	5480	30.11	20230112	11530	-38.16	20230628	5190	37.38	20221121	6.22	N	164060	500	103 억		180669	N	N	0	N	00	N
80	20231117	100852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	0	3	0.00	286980300	39845	36.12	7240	7290	7160	9360	5040	7200	7202.43	0.88	0	-19025	7400	7300	7210	7110	7020	7255	7065	103	2160	500	5320	10	1	20608031	1484	16.04	2.76	12	0.19	449.00	2610.00	11530	20230628	-37.55	5190	20221115	38.73	11530	-37.55	20230628	5480	31.39	20230112	11530	-37.55	20230628	5190	38.73	20221121	6.22	N	164060	500	103 억		180669	N	N	0	N	00	N
81	20231117	090853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	10	2	0.14	52445920	7260	6.58	7240	7290	7180	9360	5040	7200	7224.48	0.88	0	-4329	7400	7300	7210	7110	7020	7255	7065	103	2160	500	5320	10	1	20608031	1486	16.06	2.76	12	0.04	449.00	2610.00	11530	20230628	-37.47	5190	20221115	38.92	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5190	38.92	20221121	6.22	N	164060	500	103 억		180669	N	N	0	N	00	N
82	20231116	160851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	-30	5	-0.41	723052420	100372	41.40	7300	7310	7120	9410	5070	7240	7203.51	0.85	0	5651	7393	7316	7223	7146	7053	7355	7185	103	2170	500	5350	10	1	20608031	1486	16.06	2.76	12	0.49	449.00	2610.00	11530	20230628	-37.47	5190	20221115	38.92	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5190	38.92	20221121	6.20	N	164060	500	103 억		174220	N	N	0	N	00	N
83	20231116	150846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7250	10	2	0.14	653981340	90805	37.45	7300	7310	7120	9410	5070	7240	7201.79	0.85	0	4529	7393	7316	7223	7146	7053	7355	7185	103	2170	500	5350	10	1	20608031	1494	16.15	2.78	12	0.44	449.00	2610.00	11530	20230628	-37.12	5190	20221115	39.69	11530	-37.12	20230628	5480	32.30	20230112	11530	-37.12	20230628	5190	39.69	20221121	6.20	N	164060	500	103 억		174220	N	N	0	N	00	N
84	20231116	140822	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	-40	5	-0.55	566443710	78687	32.45	7300	7310	7120	9410	5070	7240	7198.38	0.85	0	4395	7393	7316	7223	7146	7053	7355	7185	103	2170	500	5350	10	1	20608031	1484	16.04	2.76	12	0.38	449.00	2610.00	11530	20230628	-37.55	5190	20221115	38.73	11530	-37.55	20230628	5480	31.39	20230112	11530	-37.55	20230628	5190	38.73	20221121	6.20	N	164060	500	103 억		174220	N	N	0	N	00	N
85	20231116	130846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	-30	5	-0.41	512623240	71214	29.37	7300	7310	7120	9410	5070	7240	7197.99	0.85	0	1970	7393	7316	7223	7146	7053	7355	7185	103	2170	500	5350	10	1	20608031	1486	16.06	2.76	12	0.35	449.00	2610.00	11530	20230628	-37.47	5190	20221115	38.92	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5190	38.92	20221121	6.20	N	164060	500	103 억		174220	N	N	0	N	00	N
86	20231116	120847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-50	5	-0.69	450565620	62608	25.82	7300	7310	7120	9410	5070	7240	7196.19	0.85	0	1838	7393	7316	7223	7146	7053	7355	7185	103	2170	500	5350	10	1	20608031	1482	16.01	2.75	12	0.30	449.00	2610.00	11530	20230628	-37.64	5190	20221115	38.54	11530	-37.64	20230628	5480	31.20	20230112	11530	-37.64	20230628	5190	38.54	20221121	6.20	N	164060	500	103 억		174220	N	N	0	N	00	N
87	20231116	110846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	-70	5	-0.97	352531320	48978	20.20	7300	7310	7120	9410	5070	7240	7197.22	0.85	0	-5428	7393	7316	7223	7146	7053	7355	7185	103	2170	500	5350	10	1	20608031	1478	15.97	2.75	12	0.24	449.00	2610.00	11530	20230628	-37.81	5190	20221115	38.15	11530	-37.81	20230628	5480	30.84	20230112	11530	-37.81	20230628	5190	38.15	20221121	6.20	N	164060	500	103 억		174220	N	N	0	N	00	N
88	20231116	100846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	-30	5	-0.41	112188370	15486	6.39	7300	7310	7180	9410	5070	7240	7244.68	0.85	0	-7401	7393	7316	7223	7146	7053	7355	7185	103	2170	500	5350	10	1	20608031	1486	16.06	2.76	12	0.08	449.00	2610.00	11530	20230628	-37.47	5190	20221115	38.92	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5190	38.92	20221121	6.20	N	164060	500	103 억		174220	N	N	0	N	00	N
89	20231116	090849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	0	3	0.00	0	0	0.00	0	0	0	9410	5070	7240	0.00	0.85	0	0	7393	7316	7223	7146	7053	7355	7185	103	2170	500	5350	10	1	20608031	1492	16.12	2.77	12	0.00	449.00	2610.00	11530	20230628	-37.21	5190	20221115	39.50	11530	-37.21	20230628	5480	32.12	20230112	11530	-37.21	20230628	5190	39.50	20221121	6.20	N	164060	500	103 억		174220	N	N	0	N	00	N
90	20231115	160750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	-60	5	-0.82	1731833950	240733	273.08	7220	7300	7130	9490	5110	7300	7193.81	0.73	0	17508	7420	7360	7240	7180	7060	7390	7210	103	2190	500	5400	10	1	20608031	1492	16.12	2.77	12	1.17	449.00	2610.00	11530	20230628	-37.21	5170	20221111	40.04	11530	-37.21	20230628	5480	32.12	20230112	11530	-37.21	20230628	5190	39.50	20221115	6.27	N	164060	500	103 억		150903	N	N	0	N	00	N
91	20231115	150901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	-100	5	-1.37	1634895750	227300	257.84	7220	7300	7130	9490	5110	7300	7192.48	0.73	0	17285	7420	7360	7240	7180	7060	7390	7210	103	2190	500	5400	10	1	20608031	1484	16.04	2.76	12	1.10	449.00	2610.00	11530	20230628	-37.55	5170	20221111	39.26	11530	-37.55	20230628	5480	31.39	20230112	11530	-37.55	20230628	5190	38.73	20221115	6.27	N	164060	500	103 억		150903	N	N	0	N	00	N
92	20231115	140857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	-70	5	-0.96	1345166560	187009	212.14	7220	7300	7130	9490	5110	7300	7192.82	0.73	0	22994	7420	7360	7240	7180	7060	7390	7210	103	2190	500	5400	10	1	20608031	1490	16.10	2.77	12	0.91	449.00	2610.00	11530	20230628	-37.29	5170	20221111	39.85	11530	-37.29	20230628	5480	31.93	20230112	11530	-37.29	20230628	5190	39.31	20221115	6.27	N	164060	500	103 억		150903	N	N	0	N	00	N
93	20231115	130859	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	-90	5	-1.23	1236299550	171954	195.06	7220	7300	7130	9490	5110	7300	7189.45	0.73	0	18367	7420	7360	7240	7180	7060	7390	7210	103	2190	500	5400	10	1	20608031	1486	16.06	2.76	12	0.83	449.00	2610.00	11530	20230628	-37.47	5170	20221111	39.46	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5190	38.92	20221115	6.27	N	164060	500	103 억		150903	N	N	0	N	00	N
94	20231115	120901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	-100	5	-1.37	1090414900	151649	172.03	7220	7300	7130	9490	5110	7300	7190.09	0.73	0	9957	7420	7360	7240	7180	7060	7390	7210	103	2190	500	5400	10	1	20608031	1484	16.04	2.76	12	0.74	449.00	2610.00	11530	20230628	-37.55	5170	20221111	39.26	11530	-37.55	20230628	5480	31.39	20230112	11530	-37.55	20230628	5190	38.73	20221115	6.27	N	164060	500	103 억		150903	N	N	0	N	00	N
95	20231115	110910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-110	5	-1.51	1027027170	142840	162.03	7220	7300	7130	9490	5110	7300	7189.74	0.73	0	9569	7420	7360	7240	7180	7060	7390	7210	103	2190	500	5400	10	1	20608031	1482	16.01	2.75	12	0.69	449.00	2610.00	11530	20230628	-37.64	5170	20221111	39.07	11530	-37.64	20230628	5480	31.20	20230112	11530	-37.64	20230628	5190	38.54	20221115	6.27	N	164060	500	103 억		150903	N	N	0	N	00	N
96	20231115	100903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-110	5	-1.51	848160260	117970	133.82	7220	7300	7130	9490	5110	7300	7189.24	0.73	0	9101	7420	7360	7240	7180	7060	7390	7210	103	2190	500	5400	10	1	20608031	1482	16.01	2.75	12	0.57	449.00	2610.00	11530	20230628	-37.64	5170	20221111	39.07	11530	-37.64	20230628	5480	31.20	20230112	11530	-37.64	20230628	5190	38.54	20221115	6.27	N	164060	500	103 억		150903	N	N	0	N	00	N
97	20231115	090853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7160	-140	5	-1.92	309127720	42870	48.63	7220	7300	7150	9490	5110	7300	7209.96	0.73	0	590	7420	7360	7240	7180	7060	7390	7210	103	2190	500	5400	10	1	20608031	1476	15.95	2.74	12	0.21	449.00	2610.00	11530	20230628	-37.90	5170	20221111	38.49	11530	-37.90	20230628	5480	30.66	20230112	11530	-37.90	20230628	5190	37.96	20221115	6.27	N	164060	500	103 억		150903	N	N	0	N	00	N
98	20231114	160842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	230	2	3.25	567794920	78699	36.66	7190	7300	7120	9190	4950	7070	7214.76	0.61	0	21719	7676	7372	7196	6892	6716	7285	6805	103	2120	500	5230	10	1	20608031	1504	16.26	2.80	12	0.38	449.00	2610.00	11530	20230628	-36.69	5100	20221110	43.14	11530	-36.69	20230628	5480	33.21	20230112	11530	-36.69	20230628	5190	40.66	20221115	6.32	N	164060	500	103 억		124894	N	N	0	N	00	N
99	20231114	150846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	170	2	2.40	540432780	74941	34.91	7190	7270	7120	9190	4950	7070	7211.44	0.61	0	21870	7676	7372	7196	6892	6716	7285	6805	103	2120	500	5230	10	1	20608031	1492	16.12	2.77	12	0.36	449.00	2610.00	11530	20230628	-37.21	5100	20221110	41.96	11530	-37.21	20230628	5480	32.12	20230112	11530	-37.21	20230628	5190	39.50	20221115	6.32	N	164060	500	103 억		124894	N	N	0	N	00	N
100	20231114	140845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	160	2	2.26	471984620	65489	30.51	7190	7260	7120	9190	4950	7070	7207.08	0.61	0	19445	7676	7372	7196	6892	6716	7285	6805	103	2120	500	5230	10	1	20608031	1490	16.10	2.77	12	0.32	449.00	2610.00	11530	20230628	-37.29	5100	20221110	41.76	11530	-37.29	20230628	5480	31.93	20230112	11530	-37.29	20230628	5190	39.31	20221115	6.32	N	164060	500	103 억		124894	N	N	0	N	00	N
101	20231114	130846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7220	150	2	2.12	420469420	58347	27.18	7190	7260	7120	9190	4950	7070	7206.36	0.61	0	19246	7676	7372	7196	6892	6716	7285	6805	103	2120	500	5230	10	1	20608031	1488	16.08	2.77	12	0.28	449.00	2610.00	11530	20230628	-37.38	5100	20221110	41.57	11530	-37.38	20230628	5480	31.75	20230112	11530	-37.38	20230628	5190	39.11	20221115	6.32	N	164060	500	103 억		124894	N	N	0	N	00	N
102	20231114	120848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7220	150	2	2.12	392511090	54468	25.37	7190	7260	7120	9190	4950	7070	7206.27	0.61	0	18986	7676	7372	7196	6892	6716	7285	6805	103	2120	500	5230	10	1	20608031	1488	16.08	2.77	12	0.26	449.00	2610.00	11530	20230628	-37.38	5100	20221110	41.57	11530	-37.38	20230628	5480	31.75	20230112	11530	-37.38	20230628	5190	39.11	20221115	6.32	N	164060	500	103 억		124894	N	N	0	N	00	N
103	20231114	110857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	140	2	1.98	338711440	47005	21.90	7190	7260	7120	9190	4950	7070	7205.86	0.61	0	18316	7676	7372	7196	6892	6716	7285	6805	103	2120	500	5230	10	1	20608031	1486	16.06	2.76	12	0.23	449.00	2610.00	11530	20230628	-37.47	5100	20221110	41.37	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5190	38.92	20221115	6.32	N	164060	500	103 억		124894	N	N	0	N	00	N
104	20231114	100848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	140	2	1.98	238015770	33053	15.40	7190	7260	7120	9190	4950	7070	7201.03	0.61	0	12602	7676	7372	7196	6892	6716	7285	6805	103	2120	500	5230	10	1	20608031	1486	16.06	2.76	12	0.16	449.00	2610.00	11530	20230628	-37.47	5100	20221110	41.37	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	5190	38.92	20221115	6.32	N	164060	500	103 억		124894	N	N	0	N	00	N
105	20231114	090838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	130	2	1.84	56799300	7919	3.69	7190	7210	7120	9190	4950	7070	7172.53	0.61	0	4940	7676	7372	7196	6892	6716	7285	6805	103	2120	500	5230	10	1	20608031	1484	16.04	2.76	12	0.04	449.00	2610.00	11530	20230628	-37.55	5100	20221110	41.18	11530	-37.55	20230628	5480	31.39	20230112	11530	-37.55	20230628	5190	38.73	20221115	6.32	N	164060	500	103 억		124894	N	N	0	N	00	N
106	20231113	160831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7070	-250	5	-3.42	1516439690	212193	91.67	7340	7500	7020	9510	5130	7320	7147.31	0.53	0	17561	7853	7586	7433	7166	7013	7510	7090	103	2190	500	5410	10	1	20608031	1457	15.75	2.71	12	1.03	449.00	2610.00	11530	20230628	-38.68	5100	20221109	38.63	11530	-38.68	20230628	5480	29.01	20230112	11530	-38.68	20230628	5190	36.22	20221115	6.27	N	164060	500	103 억		109001	N	N	0	N	00	N
107	20231113	150829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7110	-210	5	-2.87	1412167930	197459	85.31	7340	7500	7020	9510	5130	7320	7151.70	0.53	0	16437	7853	7586	7433	7166	7013	7510	7090	103	2190	500	5410	10	1	20608031	1465	15.84	2.72	12	0.96	449.00	2610.00	11530	20230628	-38.33	5100	20221109	39.41	11530	-38.33	20230628	5480	29.74	20230112	11530	-38.33	20230628	5190	36.99	20221115	6.27	N	164060	500	103 억		109001	N	N	0	N	00	N
108	20231113	140828	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	-230	5	-3.14	1354340270	189309	81.79	7340	7500	7020	9510	5130	7320	7154.13	0.53	0	17428	7853	7586	7433	7166	7013	7510	7090	103	2190	500	5410	10	1	20608031	1461	15.79	2.72	12	0.92	449.00	2610.00	11530	20230628	-38.51	5100	20221109	39.02	11530	-38.51	20230628	5480	29.38	20230112	11530	-38.51	20230628	5190	36.61	20221115	6.27	N	164060	500	103 억		109001	N	N	0	N	00	N
109	20231113	130825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7050	-270	5	-3.69	1264105720	176565	76.28	7340	7500	7020	9510	5130	7320	7159.44	0.53	0	15236	7853	7586	7433	7166	7013	7510	7090	103	2190	500	5410	10	1	20608031	1453	15.70	2.70	12	0.86	449.00	2610.00	11530	20230628	-38.86	5100	20221109	38.24	11530	-38.86	20230628	5480	28.65	20230112	11530	-38.86	20230628	5190	35.84	20221115	6.27	N	164060	500	103 억		109001	N	N	0	N	00	N
110	20231113	120828	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7080	-240	5	-3.28	1032826130	143738	62.10	7340	7500	7080	9510	5130	7320	7185.48	0.53	0	13040	7853	7586	7433	7166	7013	7510	7090	103	2190	500	5410	10	1	20608031	1459	15.77	2.71	12	0.70	449.00	2610.00	11530	20230628	-38.59	5100	20221109	38.82	11530	-38.59	20230628	5480	29.20	20230112	11530	-38.59	20230628	5190	36.42	20221115	6.27	N	164060	500	103 억		109001	N	N	0	N	00	N
111	20231113	110825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7100	-220	5	-3.01	836317930	116077	50.15	7340	7500	7090	9510	5130	7320	7204.85	0.53	0	10877	7853	7586	7433	7166	7013	7510	7090	103	2190	500	5410	10	1	20608031	1463	15.81	2.72	12	0.56	449.00	2610.00	11530	20230628	-38.42	5100	20221109	39.22	11530	-38.42	20230628	5480	29.56	20230112	11530	-38.42	20230628	5190	36.80	20221115	6.27	N	164060	500	103 억		109001	N	N	0	N	00	N
112	20231113	100823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7150	-170	5	-2.32	621326950	85919	37.12	7340	7500	7090	9510	5130	7320	7231.54	0.53	0	11718	7853	7586	7433	7166	7013	7510	7090	103	2190	500	5410	10	1	20608031	1473	15.92	2.74	12	0.42	449.00	2610.00	11530	20230628	-37.99	5100	20221109	40.20	11530	-37.99	20230628	5480	30.47	20230112	11530	-37.99	20230628	5190	37.76	20221115	6.27	N	164060	500	103 억		109001	N	N	0	N	00	N
113	20231113	090830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7440	120	2	1.64	96227270	13002	5.62	7340	7500	7340	9510	5130	7320	7400.96	0.53	0	124	7853	7586	7433	7166	7013	7510	7090	103	2190	500	5410	10	1	20608031	1533	16.57	2.85	12	0.06	449.00	2610.00	11530	20230628	-35.47	5100	20221109	45.88	11530	-35.47	20230628	5480	35.77	20230112	11530	-35.47	20230628	5190	43.35	20221115	6.27	N	164060	500	103 억		109001	N	N	0	N	00	N
114	20231110	160843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7320	-390	5	-5.06	1707923390	229611	107.15	7700	7700	7280	10020	5400	7710	7438.49	0.75	0	-46437	8010	7860	7720	7570	7430	7790	7500	103	2310	500	5700	10	1	20608031	1509	16.30	2.80	12	1.11	449.00	2610.00	11530	20230628	-36.51	5080	20221108	44.09	11530	-36.51	20230628	5480	33.58	20230112	11530	-36.51	20230628	5100	43.53	20221110	6.13	N	164060	500	103 억		155438	N	N	0	N	00	N
115	20231110	150843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7330	-380	5	-4.93	1573246680	211187	98.56	7700	7700	7280	10020	5400	7710	7449.54	0.75	0	-45254	8010	7860	7720	7570	7430	7790	7500	103	2310	500	5700	10	1	20608031	1511	16.33	2.81	12	1.02	449.00	2610.00	11530	20230628	-36.43	5080	20221108	44.29	11530	-36.43	20230628	5480	33.76	20230112	11530	-36.43	20230628	5100	43.73	20221110	6.13	N	164060	500	103 억		155438	N	N	0	N	00	N
116	20231110	140834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7410	-300	5	-3.89	1223491120	163624	76.36	7700	7700	7350	10020	5400	7710	7477.46	0.75	0	-37462	8010	7860	7720	7570	7430	7790	7500	103	2310	500	5700	10	1	20608031	1527	16.50	2.84	12	0.79	449.00	2610.00	11530	20230628	-35.73	5080	20221108	45.87	11530	-35.73	20230628	5480	35.22	20230112	11530	-35.73	20230628	5100	45.29	20221110	6.13	N	164060	500	103 억		155438	N	N	0	N	00	N
117	20231110	130834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7390	-320	5	-4.15	1102583540	147243	68.71	7700	7700	7390	10020	5400	7710	7488.19	0.75	0	-36515	8010	7860	7720	7570	7430	7790	7500	103	2310	500	5700	10	1	20608031	1523	16.46	2.83	12	0.71	449.00	2610.00	11530	20230628	-35.91	5080	20221108	45.47	11530	-35.91	20230628	5480	34.85	20230112	11530	-35.91	20230628	5100	44.90	20221110	6.13	N	164060	500	103 억		155438	N	N	0	N	00	N
118	20231110	120838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7400	-310	5	-4.02	940544640	125351	58.50	7700	7700	7400	10020	5400	7710	7503.29	0.75	0	-32824	8010	7860	7720	7570	7430	7790	7500	103	2310	500	5700	10	1	20608031	1525	16.48	2.84	12	0.61	449.00	2610.00	11530	20230628	-35.82	5080	20221108	45.67	11530	-35.82	20230628	5480	35.04	20230112	11530	-35.82	20230628	5100	45.10	20221110	6.13	N	164060	500	103 억		155438	N	N	0	N	00	N
119	20231110	110825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7460	-250	5	-3.24	859870130	114485	53.43	7700	7700	7400	10020	5400	7710	7510.77	0.75	0	-28566	8010	7860	7720	7570	7430	7790	7500	103	2310	500	5700	10	1	20608031	1537	16.61	2.86	12	0.56	449.00	2610.00	11530	20230628	-35.30	5080	20221108	46.85	11530	-35.30	20230628	5480	36.13	20230112	11530	-35.30	20230628	5100	46.27	20221110	6.13	N	164060	500	103 억		155438	N	N	0	N	00	N
120	20231110	100834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7440	-270	5	-3.50	566696670	75090	35.04	7700	7700	7430	10020	5400	7710	7546.90	0.75	0	-24855	8010	7860	7720	7570	7430	7790	7500	103	2310	500	5700	10	1	20608031	1533	16.57	2.85	12	0.36	449.00	2610.00	11530	20230628	-35.47	5080	20221108	46.46	11530	-35.47	20230628	5480	35.77	20230112	11530	-35.47	20230628	5100	45.88	20221110	6.13	N	164060	500	103 억		155438	N	N	0	N	00	N
121	20231110	090820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7630	-80	5	-1.04	89180540	11677	5.45	7700	7700	7610	10020	5400	7710	7637.28	0.75	0	-7718	8010	7860	7720	7570	7430	7790	7500	103	2310	500	5700	10	1	20608031	1572	16.99	2.92	12	0.06	449.00	2610.00	11530	20230628	-33.82	5080	20221108	50.20	11530	-33.82	20230628	5480	39.23	20230112	11530	-33.82	20230628	5100	49.61	20221110	6.13	N	164060	500	103 억		155438	N	N	0	N	00	N
122	20231109	160814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7710	-30	5	-0.39	1646513490	212948	67.85	7840	7870	7580	10060	5420	7740	7731.96	1.05	0	-61799	8173	7956	7703	7486	7233	8065	7595	103	2320	500	5720	10	1	20608031	1589	17.17	2.95	12	1.03	449.00	2610.00	11530	20230628	-33.13	5000	20221107	54.20	11530	-33.13	20230628	5480	40.69	20230112	11530	-33.13	20230628	5100	51.18	20221109	6.06	N	164060	500	103 억		215849	N	N	0	N	00	N
123	20231109	150813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7700	-40	5	-0.52	1537228760	198752	63.33	7840	7870	7580	10060	5420	7740	7734.37	1.05	0	-56538	8173	7956	7703	7486	7233	8065	7595	103	2320	500	5720	10	1	20608031	1587	17.15	2.95	12	0.96	449.00	2610.00	11530	20230628	-33.22	5000	20221107	54.00	11530	-33.22	20230628	5480	40.51	20230112	11530	-33.22	20230628	5100	50.98	20221109	6.06	N	164060	500	103 억		215849	N	N	0	N	00	N
124	20231109	140810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7710	-30	5	-0.39	1436051280	185590	59.13	7840	7870	7580	10060	5420	7740	7737.75	1.05	0	-56195	8173	7956	7703	7486	7233	8065	7595	103	2320	500	5720	10	1	20608031	1589	17.17	2.95	12	0.90	449.00	2610.00	11530	20230628	-33.13	5000	20221107	54.20	11530	-33.13	20230628	5480	40.69	20230112	11530	-33.13	20230628	5100	51.18	20221109	6.06	N	164060	500	103 억		215849	N	N	0	N	00	N
125	20231109	130814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7720	-20	5	-0.26	1265704530	163514	52.10	7840	7870	7580	10060	5420	7740	7740.65	1.05	0	-46914	8173	7956	7703	7486	7233	8065	7595	103	2320	500	5720	10	1	20608031	1591	17.19	2.96	12	0.79	449.00	2610.00	11530	20230628	-33.04	5000	20221107	54.40	11530	-33.04	20230628	5480	40.88	20230112	11530	-33.04	20230628	5100	51.37	20221109	6.06	N	164060	500	103 억		215849	N	N	0	N	00	N
126	20231109	120817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7760	20	2	0.26	1199238140	154920	49.36	7840	7870	7580	10060	5420	7740	7741.02	1.05	0	-44767	8173	7956	7703	7486	7233	8065	7595	103	2320	500	5720	10	1	20608031	1599	17.28	2.97	12	0.75	449.00	2610.00	11530	20230628	-32.70	5000	20221107	55.20	11530	-32.70	20230628	5480	41.61	20230112	11530	-32.70	20230628	5100	52.16	20221109	6.06	N	164060	500	103 억		215849	N	N	0	N	00	N
127	20231109	110813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7740	0	3	0.00	1117027840	144351	45.99	7840	7870	7580	10060	5420	7740	7738.26	1.05	0	-41385	8173	7956	7703	7486	7233	8065	7595	103	2320	500	5720	10	1	20608031	1595	17.24	2.97	12	0.70	449.00	2610.00	11530	20230628	-32.87	5000	20221107	54.80	11530	-32.87	20230628	5480	41.24	20230112	11530	-32.87	20230628	5100	51.76	20221109	6.06	N	164060	500	103 억		215849	N	N	0	N	00	N
128	20231109	100809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7610	-130	5	-1.68	667754840	86311	27.50	7840	7850	7600	10060	5420	7740	7736.56	1.05	0	-42421	8173	7956	7703	7486	7233	8065	7595	103	2320	500	5720	10	1	20608031	1568	16.95	2.92	12	0.42	449.00	2610.00	11530	20230628	-34.00	5000	20221107	52.20	11530	-34.00	20230628	5480	38.87	20230112	11530	-34.00	20230628	5100	49.22	20221109	6.06	N	164060	500	103 억		215849	N	N	0	N	00	N
129	20231109	090815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7750	10	2	0.13	239369200	30757	9.80	7840	7850	7660	10060	5420	7740	7784.57	1.05	0	-20514	8173	7956	7703	7486	7233	8065	7595	103	2320	500	5720	10	1	20608031	1597	17.26	2.97	12	0.15	449.00	2610.00	11530	20230628	-32.78	5000	20221107	55.00	11530	-32.78	20230628	5480	41.42	20230112	11530	-32.78	20230628	5100	51.96	20221109	6.06	N	164060	500	103 억		215849	N	N	0	N	00	N
130	20231108	160805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7740	320	2	4.31	2421283840	312088	243.62	7450	7920	7450	9640	5200	7420	7758.37	0.94	0	23899	7806	7612	7456	7262	7106	7535	7185	103	2220	500	5490	10	1	20608031	1595	17.24	2.97	12	1.51	449.00	2610.00	11530	20230628	-32.87	4950	20221104	56.36	11530	-32.87	20230628	5480	41.24	20230112	11530	-32.87	20230628	5080	52.36	20221108	6.10	N	164060	500	103 억		192935	N	N	0	N	00	N
131	20231108	150811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7710	290	2	3.91	2326692660	299853	234.06	7450	7920	7450	9640	5200	7420	7759.44	0.94	0	25350	7806	7612	7456	7262	7106	7535	7185	103	2220	500	5490	10	1	20608031	1589	17.17	2.95	12	1.46	449.00	2610.00	11530	20230628	-33.13	4950	20221104	55.76	11530	-33.13	20230628	5480	40.69	20230112	11530	-33.13	20230628	5080	51.77	20221108	6.10	N	164060	500	103 억		192935	N	N	0	N	00	N
132	20231108	140806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7800	380	2	5.12	2117587420	272780	212.93	7450	7920	7450	9640	5200	7420	7762.99	0.94	0	25981	7806	7612	7456	7262	7106	7535	7185	103	2220	500	5490	10	1	20608031	1607	17.37	2.99	12	1.32	449.00	2610.00	11530	20230628	-32.35	4950	20221104	57.58	11530	-32.35	20230628	5480	42.34	20230112	11530	-32.35	20230628	5080	53.54	20221108	6.10	N	164060	500	103 억		192935	N	N	0	N	00	N
133	20231108	130804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7770	350	2	4.72	1780989750	229878	179.44	7450	7860	7450	9640	5200	7420	7747.54	0.94	0	30889	7806	7612	7456	7262	7106	7535	7185	103	2220	500	5490	10	1	20608031	1601	17.31	2.98	12	1.12	449.00	2610.00	11530	20230628	-32.61	4950	20221104	56.97	11530	-32.61	20230628	5480	41.79	20230112	11530	-32.61	20230628	5080	52.95	20221108	6.10	N	164060	500	103 억		192935	N	N	0	N	00	N
134	20231108	120800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7830	410	2	5.53	1650449340	213109	166.35	7450	7860	7450	9640	5200	7420	7744.63	0.94	0	24900	7806	7612	7456	7262	7106	7535	7185	103	2220	500	5490	10	1	20608031	1614	17.44	3.00	12	1.03	449.00	2610.00	11530	20230628	-32.09	4950	20221104	58.18	11530	-32.09	20230628	5480	42.88	20230112	11530	-32.09	20230628	5080	54.13	20221108	6.10	N	164060	500	103 억		192935	N	N	0	N	00	N
135	20231108	110808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7810	390	2	5.26	1386607490	179416	140.05	7450	7840	7450	9640	5200	7420	7728.45	0.94	0	20357	7806	7612	7456	7262	7106	7535	7185	103	2220	500	5490	10	1	20608031	1609	17.39	2.99	12	0.87	449.00	2610.00	11530	20230628	-32.26	4950	20221104	57.78	11530	-32.26	20230628	5480	42.52	20230112	11530	-32.26	20230628	5080	53.74	20221108	6.10	N	164060	500	103 억		192935	N	N	0	N	00	N
136	20231108	100807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7710	290	2	3.91	1065418720	137973	107.70	7450	7840	7450	9640	5200	7420	7721.94	0.94	0	19214	7806	7612	7456	7262	7106	7535	7185	103	2220	500	5490	10	1	20608031	1589	17.17	2.95	12	0.67	449.00	2610.00	11530	20230628	-33.13	4950	20221104	55.76	11530	-33.13	20230628	5480	40.69	20230112	11530	-33.13	20230628	5080	51.77	20221108	6.10	N	164060	500	103 억		192935	N	N	0	N	00	N
137	20231108	090803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7560	140	2	1.89	39532560	5269	4.11	7450	7560	7450	9640	5200	7420	7502.86	0.94	0	1915	7806	7612	7456	7262	7106	7535	7185	103	2220	500	5490	10	1	20608031	1558	16.84	2.90	12	0.03	449.00	2610.00	11530	20230628	-34.43	4950	20221104	52.73	11530	-34.43	20230628	5480	37.96	20230112	11530	-34.43	20230628	5080	48.82	20221108	6.10	N	164060	500	103 억		192935	N	N	0	N	00	N
138	20231107	160806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7420	-190	5	-2.50	952910360	128041	69.93	7540	7650	7300	9890	5330	7610	7442.38	0.98	0	-8555	7870	7740	7530	7400	7190	7805	7465	103	2280	500	5630	10	1	20608031	1529	16.53	2.84	12	0.62	449.00	2610.00	11530	20230628	-35.65	4920	20221103	50.81	11530	-35.65	20230628	5480	35.40	20230112	11530	-35.65	20230628	5000	48.40	20221107	6.13	N	164060	500	103 억		201247	N	N	0	N	00	N
139	20231107	150807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7400	-210	5	-2.76	910282160	122290	66.79	7540	7650	7300	9890	5330	7610	7443.64	0.98	0	-8385	7870	7740	7530	7400	7190	7805	7465	103	2280	500	5630	10	1	20608031	1525	16.48	2.84	12	0.59	449.00	2610.00	11530	20230628	-35.82	4920	20221103	50.41	11530	-35.82	20230628	5480	35.04	20230112	11530	-35.82	20230628	5000	48.00	20221107	6.13	N	164060	500	103 억		201247	N	N	0	N	00	N
140	20231107	140811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7350	-260	5	-3.42	749734730	100409	54.84	7540	7650	7320	9890	5330	7610	7466.81	0.98	0	-14947	7870	7740	7530	7400	7190	7805	7465	103	2280	500	5630	10	1	20608031	1515	16.37	2.82	12	0.49	449.00	2610.00	11530	20230628	-36.25	4920	20221103	49.39	11530	-36.25	20230628	5480	34.12	20230112	11530	-36.25	20230628	5000	47.00	20221107	6.13	N	164060	500	103 억		201247	N	N	0	N	00	N
141	20231107	130809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7350	-260	5	-3.42	668003550	89288	48.77	7540	7650	7320	9890	5330	7610	7481.45	0.98	0	-15383	7870	7740	7530	7400	7190	7805	7465	103	2280	500	5630	10	1	20608031	1515	16.37	2.82	12	0.43	449.00	2610.00	11530	20230628	-36.25	4920	20221103	49.39	11530	-36.25	20230628	5480	34.12	20230112	11530	-36.25	20230628	5000	47.00	20221107	6.13	N	164060	500	103 억		201247	N	N	0	N	00	N
142	20231107	120804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7380	-230	5	-3.02	534651790	71146	38.86	7540	7650	7330	9890	5330	7610	7514.85	0.98	0	-18811	7870	7740	7530	7400	7190	7805	7465	103	2280	500	5630	10	1	20608031	1521	16.44	2.83	12	0.35	449.00	2610.00	11530	20230628	-35.99	4920	20221103	50.00	11530	-35.99	20230628	5480	34.67	20230112	11530	-35.99	20230628	5000	47.60	20221107	6.13	N	164060	500	103 억		201247	N	N	0	N	00	N
143	20231107	110804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7510	-100	5	-1.31	395398480	52370	28.60	7540	7650	7460	9890	5330	7610	7550.10	0.98	0	-11530	7870	7740	7530	7400	7190	7805	7465	103	2280	500	5630	10	1	20608031	1548	16.73	2.88	12	0.25	449.00	2610.00	11530	20230628	-34.87	4920	20221103	52.64	11530	-34.87	20230628	5480	37.04	20230112	11530	-34.87	20230628	5000	50.20	20221107	6.13	N	164060	500	103 억		201247	N	N	0	N	00	N
144	20231107	100814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7590	-20	5	-0.26	248587050	32856	17.95	7540	7650	7460	9890	5330	7610	7565.96	0.98	0	-7690	7870	7740	7530	7400	7190	7805	7465	103	2280	500	5630	10	1	20608031	1564	16.90	2.91	12	0.16	449.00	2610.00	11530	20230628	-34.17	4920	20221103	54.27	11530	-34.17	20230628	5480	38.50	20230112	11530	-34.17	20230628	5000	51.80	20221107	6.13	N	164060	500	103 억		201247	N	N	0	N	00	N
145	20231107	090754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7560	-50	5	-0.66	73376870	9776	5.34	7540	7590	7460	9890	5330	7610	7505.82	0.98	0	-6336	7870	7740	7530	7400	7190	7805	7465	103	2280	500	5630	10	1	20608031	1558	16.84	2.90	12	0.05	449.00	2610.00	11530	20230628	-34.43	4920	20221103	53.66	11530	-34.43	20230628	5480	37.96	20230112	11530	-34.43	20230628	5000	51.20	20221107	6.13	N	164060	500	103 억		201247	N	N	0	N	00	N
146	20231106	160747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7610	160	2	2.15	1374931000	182493	161.13	7590	7660	7320	9680	5220	7450	7534.06	0.92	0	12008	7770	7610	7480	7320	7190	7545	7255	103	2230	500	5510	10	1	20608031	1568	16.95	2.92	12	0.89	449.00	2610.00	11530	20230628	-34.00	4920	20221103	54.67	11530	-34.00	20230628	5480	38.87	20230112	11530	-34.00	20230628	5000	52.20	20221107	6.09	N	164060	500	103 억		189740	N	N	0	N	00	N
147	20231106	150751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7600	150	2	2.01	1321839450	175504	154.96	7590	7660	7320	9680	5220	7450	7531.68	0.92	0	12209	7770	7610	7480	7320	7190	7545	7255	103	2230	500	5510	10	1	20608031	1566	16.93	2.91	12	0.85	449.00	2610.00	11530	20230628	-34.08	4920	20221103	54.47	11530	-34.08	20230628	5480	38.69	20230112	11530	-34.08	20230628	5000	52.00	20221107	6.09	N	164060	500	103 억		189740	N	N	0	N	00	N
148	20231106	140748	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7580	130	2	1.74	1157803260	153895	135.88	7590	7660	7320	9680	5220	7450	7523.33	0.92	0	12922	7770	7610	7480	7320	7190	7545	7255	103	2230	500	5510	10	1	20608031	1562	16.88	2.90	12	0.75	449.00	2610.00	11530	20230628	-34.26	4920	20221103	54.07	11530	-34.26	20230628	5480	38.32	20230112	11530	-34.26	20230628	5000	51.60	20221107	6.09	N	164060	500	103 억		189740	N	N	0	N	00	N
149	20231106	130756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7640	190	2	2.55	1036832810	137990	121.84	7590	7660	7320	9680	5220	7450	7513.83	0.92	0	11078	7770	7610	7480	7320	7190	7545	7255	103	2230	500	5510	10	1	20608031	1574	17.02	2.93	12	0.67	449.00	2610.00	11530	20230628	-33.74	4920	20221103	55.28	11530	-33.74	20230628	5480	39.42	20230112	11530	-33.74	20230628	5000	52.80	20221107	6.09	N	164060	500	103 억		189740	N	N	0	N	00	N
150	20231106	120753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7560	110	2	1.48	812442970	108494	95.80	7590	7590	7320	9680	5220	7450	7488.37	0.92	0	3618	7770	7610	7480	7320	7190	7545	7255	103	2230	500	5510	10	1	20608031	1558	16.84	2.90	12	0.53	449.00	2610.00	11530	20230628	-34.43	4920	20221103	53.66	11530	-34.43	20230628	5480	37.96	20230112	11530	-34.43	20230628	5000	51.20	20221107	6.09	N	164060	500	103 억		189740	N	N	0	N	00	N
151	20231106	110751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7460	10	2	0.13	605626280	81042	71.56	7590	7590	7320	9680	5220	7450	7472.99	0.92	0	696	7770	7610	7480	7320	7190	7545	7255	103	2230	500	5510	10	1	20608031	1537	16.61	2.86	12	0.39	449.00	2610.00	11530	20230628	-35.30	4920	20221103	51.63	11530	-35.30	20230628	5480	36.13	20230112	11530	-35.30	20230628	5000	49.20	20221107	6.09	N	164060	500	103 억		189740	N	N	0	N	00	N
152	20231106	100729	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7490	40	2	0.54	402497510	53958	47.64	7590	7590	7320	9680	5220	7450	7459.46	0.92	0	-8642	7770	7610	7480	7320	7190	7545	7255	103	2230	500	5510	10	1	20608031	1544	16.68	2.87	12	0.26	449.00	2610.00	11530	20230628	-35.04	4920	20221103	52.24	11530	-35.04	20230628	5480	36.68	20230112	11530	-35.04	20230628	5000	49.80	20221107	6.09	N	164060	500	103 억		189740	N	N	0	N	00	N
153	20231106	090751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7350	-100	5	-1.34	117192150	15666	13.83	7590	7590	7350	9680	5220	7450	7480.67	0.92	0	-13201	7770	7610	7480	7320	7190	7545	7255	103	2230	500	5510	10	1	20608031	1515	16.37	2.82	12	0.08	449.00	2610.00	11530	20230628	-36.25	4920	20221103	49.39	11530	-36.25	20230628	5480	34.12	20230112	11530	-36.25	20230628	5000	47.00	20221107	6.09	N	164060	500	103 억		189740	N	N	0	N	00	N
154	20231103	160742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7450	20	2	0.27	843867530	113170	57.44	7640	7640	7350	9650	5210	7430	7456.64	0.95	0	-5608	7630	7530	7350	7250	7070	7580	7300	103	2220	500	5490	10	1	20608031	1535	16.59	2.85	12	0.55	449.00	2610.00	11530	20230628	-35.39	4920	20221103	51.42	11530	-35.39	20230628	5480	35.95	20230112	11530	-35.39	20230628	4920	51.42	20221103	6.17	N	164060	500	103 억		195549	N	N	0	N	00	N
155	20231103	150739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7410	-20	5	-0.27	816158400	109447	55.55	7640	7640	7350	9650	5210	7430	7457.11	0.95	0	-5433	7630	7530	7350	7250	7070	7580	7300	103	2220	500	5490	10	1	20608031	1527	16.50	2.84	12	0.53	449.00	2610.00	11530	20230628	-35.73	4920	20221103	50.61	11530	-35.73	20230628	5480	35.22	20230112	11530	-35.73	20230628	4920	50.61	20221103	6.17	N	164060	500	103 억		195549	N	N	0	N	00	N
156	20231103	140739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7430	0	3	0.00	702730600	94111	47.77	7640	7640	7370	9650	5210	7430	7467.04	0.95	0	-5706	7630	7530	7350	7250	7070	7580	7300	103	2220	500	5490	10	1	20608031	1531	16.55	2.85	12	0.46	449.00	2610.00	11530	20230628	-35.56	4920	20221103	51.02	11530	-35.56	20230628	5480	35.58	20230112	11530	-35.56	20230628	4920	51.02	20221103	6.17	N	164060	500	103 억		195549	N	N	0	N	00	N
157	20231103	130740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7410	-20	5	-0.27	609027530	81441	41.34	7640	7640	7400	9650	5210	7430	7478.14	0.95	0	-10530	7630	7530	7350	7250	7070	7580	7300	103	2220	500	5490	10	1	20608031	1527	16.50	2.84	12	0.40	449.00	2610.00	11530	20230628	-35.73	4920	20221103	50.61	11530	-35.73	20230628	5480	35.22	20230112	11530	-35.73	20230628	4920	50.61	20221103	6.17	N	164060	500	103 억		195549	N	N	0	N	00	N
158	20231103	120737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7520	90	2	1.21	495229810	66183	33.59	7640	7640	7410	9650	5210	7430	7482.73	0.95	0	-7973	7630	7530	7350	7250	7070	7580	7300	103	2220	500	5490	10	1	20608031	1550	16.75	2.88	12	0.32	449.00	2610.00	11530	20230628	-34.78	4920	20221103	52.85	11530	-34.78	20230628	5480	37.23	20230112	11530	-34.78	20230628	4920	52.85	20221103	6.17	N	164060	500	103 억		195549	N	N	0	N	00	N
159	20231103	110746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7470	40	2	0.54	448553920	59959	30.43	7640	7640	7410	9650	5210	7430	7481.01	0.95	0	-6736	7630	7530	7350	7250	7070	7580	7300	103	2220	500	5490	10	1	20608031	1539	16.64	2.86	12	0.29	449.00	2610.00	11530	20230628	-35.21	4920	20221103	51.83	11530	-35.21	20230628	5480	36.31	20230112	11530	-35.21	20230628	4920	51.83	20221103	6.17	N	164060	500	103 억		195549	N	N	0	N	00	N
160	20231103	100730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7430	0	3	0.00	386350380	51638	26.21	7640	7640	7410	9650	5210	7430	7481.90	0.95	0	-7992	7630	7530	7350	7250	7070	7580	7300	103	2220	500	5490	10	1	20608031	1531	16.55	2.85	12	0.25	449.00	2610.00	11530	20230628	-35.56	4920	20221103	51.02	11530	-35.56	20230628	5480	35.58	20230112	11530	-35.56	20230628	4920	51.02	20221103	6.17	N	164060	500	103 억		195549	N	N	0	N	00	N
161	20231103	090733	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7470	40	2	0.54	116721010	15540	7.89	7640	7640	7440	9650	5210	7430	7511.00	0.95	0	-11418	7630	7530	7350	7250	7070	7580	7300	103	2220	500	5490	10	1	20608031	1539	16.64	2.86	12	0.08	449.00	2610.00	11530	20230628	-35.21	4920	20221103	51.83	11530	-35.21	20230628	5480	36.31	20230112	11530	-35.21	20230628	4920	51.83	20221103	6.17	N	164060	500	103 억		195549	N	N	0	N	00	N
162	20231102	160734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7430	430	2	6.14	1447641430	196688	178.11	7170	7450	7170	9100	4900	7000	7359.92	0.55	0	78892	7260	7130	7040	6910	6820	7085	6865	103	2100	500	5180	10	1	20608031	1531	16.55	2.85	12	0.95	449.00	2610.00	11530	20230628	-35.56	4920	20221103	51.02	11530	-35.56	20230628	5480	35.58	20230112	11530	-35.56	20230628	4920	51.02	20221103	6.15	N	164060	500	103 억		114104	N	N	0	N	00	N
163	20231102	150743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7400	400	2	5.71	1384557430	188177	170.40	7170	7450	7170	9100	4900	7000	7357.74	0.55	0	74458	7260	7130	7040	6910	6820	7085	6865	103	2100	500	5180	10	1	20608031	1525	16.48	2.84	12	0.91	449.00	2610.00	11530	20230628	-35.82	4920	20221103	50.41	11530	-35.82	20230628	5480	35.04	20230112	11530	-35.82	20230628	4920	50.41	20221103	6.15	N	164060	500	103 억		114104	N	N	0	N	00	N
164	20231102	140729	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7420	420	2	6.00	1236459520	168118	152.24	7170	7450	7170	9100	4900	7000	7354.71	0.55	0	73304	7260	7130	7040	6910	6820	7085	6865	103	2100	500	5180	10	1	20608031	1529	16.53	2.84	12	0.82	449.00	2610.00	11530	20230628	-35.65	4920	20221103	50.81	11530	-35.65	20230628	5480	35.40	20230112	11530	-35.65	20230628	4920	50.81	20221103	6.15	N	164060	500	103 억		114104	N	N	0	N	00	N
165	20231102	130734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7400	400	2	5.71	1058074360	144073	130.46	7170	7450	7170	9100	4900	7000	7344.02	0.55	0	80559	7260	7130	7040	6910	6820	7085	6865	103	2100	500	5180	10	1	20608031	1525	16.48	2.84	12	0.70	449.00	2610.00	11530	20230628	-35.82	4920	20221103	50.41	11530	-35.82	20230628	5480	35.04	20230112	11530	-35.82	20230628	4920	50.41	20221103	6.15	N	164060	500	103 억		114104	N	N	0	N	00	N
166	20231102	120732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7390	390	2	5.57	972809680	132550	120.03	7170	7450	7170	9100	4900	7000	7339.19	0.55	0	71429	7260	7130	7040	6910	6820	7085	6865	103	2100	500	5180	10	1	20608031	1523	16.46	2.83	12	0.64	449.00	2610.00	11530	20230628	-35.91	4920	20221103	50.20	11530	-35.91	20230628	5480	34.85	20230112	11530	-35.91	20230628	4920	50.20	20221103	6.15	N	164060	500	103 억		114104	N	N	0	N	00	N
167	20231102	110730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7400	400	2	5.71	905941900	123493	111.83	7170	7450	7170	9100	4900	7000	7335.98	0.55	0	66218	7260	7130	7040	6910	6820	7085	6865	103	2100	500	5180	10	1	20608031	1525	16.48	2.84	12	0.60	449.00	2610.00	11530	20230628	-35.82	4920	20221103	50.41	11530	-35.82	20230628	5480	35.04	20230112	11530	-35.82	20230628	4920	50.41	20221103	6.15	N	164060	500	103 억		114104	N	N	0	N	00	N
168	20231102	100732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7380	380	2	5.43	648223330	88676	80.30	7170	7400	7170	9100	4900	7000	7310.02	0.55	0	43193	7260	7130	7040	6910	6820	7085	6865	103	2100	500	5180	10	1	20608031	1521	16.44	2.83	12	0.43	449.00	2610.00	11530	20230628	-35.99	4920	20221103	50.00	11530	-35.99	20230628	5480	34.67	20230112	11530	-35.99	20230628	4920	50.00	20221103	6.15	N	164060	500	103 억		114104	N	N	0	N	00	N
169	20231102	090737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7250	250	2	3.57	121918990	16844	15.25	7170	7340	7170	9100	4900	7000	7238.13	0.55	0	2573	7260	7130	7040	6910	6820	7085	6865	103	2100	500	5180	10	1	20608031	1494	16.15	2.78	12	0.08	449.00	2610.00	11530	20230628	-37.12	4920	20221103	47.36	11530	-37.12	20230628	5480	32.30	20230112	11530	-37.12	20230628	4920	47.36	20221103	6.15	N	164060	500	103 억		114104	N	N	0	N	00	N
170	20231101	160729	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	0	3	0.00	759067660	107611	50.02	7010	7170	6950	9100	4900	7000	7054.47	0.43	0	26275	7546	7272	7116	6842	6686	7195	6765	103	2100	500	5180	10	1	20608031	1443	15.59	2.68	12	0.52	449.00	2610.00	11530	20230628	-39.29	4920	20221103	42.28	11530	-39.29	20230628	5480	27.74	20230112	11530	-39.29	20230628	4920	42.28	20221103	6.14	N	164060	500	103 억		88542	N	N	0	N	00	N
171	20231101	150729	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	0	3	0.00	676090950	95737	44.50	7010	7170	6950	9100	4900	7000	7061.96	0.43	0	24619	7546	7272	7116	6842	6686	7195	6765	103	2100	500	5180	10	1	20608031	1443	15.59	2.68	12	0.46	449.00	2610.00	11530	20230628	-39.29	4920	20221103	42.28	11530	-39.29	20230628	5480	27.74	20230112	11530	-39.29	20230628	4920	42.28	20221103	6.14	N	164060	500	103 억		88542	N	N	0	N	00	N
172	20231101	140723	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7050	50	2	0.71	570705610	80677	37.50	7010	7170	7000	9100	4900	7000	7073.96	0.43	0	24774	7546	7272	7116	6842	6686	7195	6765	103	2100	500	5180	10	1	20608031	1453	15.70	2.70	12	0.39	449.00	2610.00	11530	20230628	-38.86	4920	20221103	43.29	11530	-38.86	20230628	5480	28.65	20230112	11530	-38.86	20230628	4920	43.29	20221103	6.14	N	164060	500	103 억		88542	N	N	0	N	00	N
173	20231101	130729	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7060	60	2	0.86	532075650	75189	34.95	7010	7170	7000	9100	4900	7000	7076.51	0.43	0	24699	7546	7272	7116	6842	6686	7195	6765	103	2100	500	5180	10	1	20608031	1455	15.72	2.70	12	0.36	449.00	2610.00	11530	20230628	-38.77	4920	20221103	43.50	11530	-38.77	20230628	5480	28.83	20230112	11530	-38.77	20230628	4920	43.50	20221103	6.14	N	164060	500	103 억		88542	N	N	0	N	00	N
174	20231101	120746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7060	60	2	0.86	474084850	66957	31.12	7010	7170	7010	9100	4900	7000	7080.44	0.43	0	24562	7546	7272	7116	6842	6686	7195	6765	103	2100	500	5180	10	1	20608031	1455	15.72	2.70	12	0.32	449.00	2610.00	11530	20230628	-38.77	4920	20221103	43.50	11530	-38.77	20230628	5480	28.83	20230112	11530	-38.77	20230628	4920	43.50	20221103	6.14	N	164060	500	103 억		88542	N	N	0	N	00	N
175	20231101	110750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7070	70	2	1.00	434818390	61400	28.54	7010	7170	7010	9100	4900	7000	7081.73	0.43	0	23366	7546	7272	7116	6842	6686	7195	6765	103	2100	500	5180	10	1	20608031	1457	15.75	2.71	12	0.30	449.00	2610.00	11530	20230628	-38.68	4920	20221103	43.70	11530	-38.68	20230628	5480	29.01	20230112	11530	-38.68	20230628	4920	43.70	20221103	6.14	N	164060	500	103 억		88542	N	N	0	N	00	N
176	20231101	100741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	120	2	1.71	357678020	50485	23.47	7010	7170	7010	9100	4900	7000	7084.84	0.43	0	26834	7546	7272	7116	6842	6686	7195	6765	103	2100	500	5180	10	1	20608031	1467	15.86	2.73	12	0.24	449.00	2610.00	11530	20230628	-38.25	4920	20221103	44.72	11530	-38.25	20230628	5480	29.93	20230112	11530	-38.25	20230628	4920	44.72	20221103	6.14	N	164060	500	103 억		88542	N	N	0	N	00	N
177	20231101	090741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	140	2	2.00	65274800	9215	4.28	7010	7140	7010	9100	4900	7000	7083.54	0.43	0	2569	7546	7272	7116	6842	6686	7195	6765	103	2100	500	5180	10	1	20608031	1471	15.90	2.74	12	0.04	449.00	2610.00	11530	20230628	-38.07	4920	20221103	45.12	11530	-38.07	20230628	5480	30.29	20230112	11530	-38.07	20230628	4920	45.12	20221103	6.14	N	164060	500	103 억		88542	N	N	0	N	00	N