KissMeData/238120/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	161053	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3930	0	3	0.00	970040660	247568	109.78	3920	3965	3870	5100	2755	3930	3918.28	3.57	0	24898	4020	3975	3900	3855	3780	3997	3877	72	1170	500	2820	5	1	14378896	565	24.26	1.96	12	1.72	162.00	2006.00	6175	20231013	-36.36	3460	20231030	13.58	6175	-36.36	20231013	3460	13.58	20231030	12350	-68.18	20231013	3640	7.97	20231122	1.24	N	238120	500	71 억		513030	N	N	0	N	00	N
3	20231130	151052	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3915	-15	5	-0.38	946106675	241453	107.07	3920	3965	3870	5100	2755	3930	3918.39	3.57	0	25082	4020	3975	3900	3855	3780	3997	3877	72	1170	500	2820	5	1	14378896	563	24.17	1.95	12	1.68	162.00	2006.00	6175	20231013	-36.60	3460	20231030	13.15	6175	-36.60	20231013	3460	13.15	20231030	12350	-68.30	20231013	3640	7.55	20231122	1.24	N	238120	500	71 억		513030	N	N	0	N	00	N
4	20231130	141049	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3935	5	2	0.13	889858980	227115	100.71	3920	3965	3870	5100	2755	3930	3918.10	3.57	0	27580	4020	3975	3900	3855	3780	3997	3877	72	1170	500	2820	5	1	14378896	566	24.29	1.96	12	1.58	162.00	2006.00	6175	20231013	-36.28	3460	20231030	13.73	6175	-36.28	20231013	3460	13.73	20231030	12350	-68.14	20231013	3640	8.10	20231122	1.24	N	238120	500	71 억		513030	N	N	0	N	00	N
5	20231130	131048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3910	-20	5	-0.51	681355690	173962	77.14	3920	3965	3870	5100	2755	3930	3916.69	3.57	0	-3890	4020	3975	3900	3855	3780	3997	3877	72	1170	500	2820	5	1	14378896	562	24.14	1.95	12	1.21	162.00	2006.00	6175	20231013	-36.68	3460	20231030	13.01	6175	-36.68	20231013	3460	13.01	20231030	12350	-68.34	20231013	3640	7.42	20231122	1.24	N	238120	500	71 억		513030	N	N	0	N	00	N
6	20231130	121100	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3925	-5	5	-0.13	585848305	149640	66.36	3920	3965	3870	5100	2755	3930	3915.05	3.57	0	-338	4020	3975	3900	3855	3780	3997	3877	72	1170	500	2820	5	1	14378896	564	24.23	1.96	12	1.04	162.00	2006.00	6175	20231013	-36.44	3460	20231030	13.44	6175	-36.44	20231013	3460	13.44	20231030	12350	-68.22	20231013	3640	7.83	20231122	1.24	N	238120	500	71 억		513030	N	N	0	N	00	N
7	20231130	111056	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3905	-25	5	-0.64	231260115	59216	26.26	3920	3950	3870	5100	2755	3930	3905.37	3.57	0	11699	4020	3975	3900	3855	3780	3997	3877	72	1170	500	2820	5	1	14378896	561	24.10	1.95	12	0.41	162.00	2006.00	6175	20231013	-36.76	3460	20231030	12.86	6175	-36.76	20231013	3460	12.86	20231030	12350	-68.38	20231013	3640	7.28	20231122	1.24	N	238120	500	71 억		513030	N	N	0	N	00	N
8	20231130	101048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3880	-50	5	-1.27	208126050	53255	23.62	3920	3950	3870	5100	2755	3930	3908.10	3.57	0	13662	4020	3975	3900	3855	3780	3997	3877	72	1170	500	2820	5	1	14378896	558	23.95	1.93	12	0.37	162.00	2006.00	6175	20231013	-37.17	3460	20231030	12.14	6175	-37.17	20231013	3460	12.14	20231030	12350	-68.58	20231013	3640	6.59	20231122	1.24	N	238120	500	71 억		513030	N	N	0	N	00	N
9	20231130	091048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3930	0	3	0.00	116042290	29545	13.10	3920	3950	3900	5100	2755	3930	3927.65	3.57	0	21940	4020	3975	3900	3855	3780	3997	3877	72	1170	500	2820	5	1	14378896	565	24.26	1.96	12	0.21	162.00	2006.00	6175	20231013	-36.36	3460	20231030	13.58	6175	-36.36	20231013	3460	13.58	20231030	12350	-68.18	20231013	3640	7.97	20231122	1.24	N	238120	500	71 억		513030	N	N	0	N	00	N
10	20231129	161043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3930	25	2	0.64	878555830	225065	94.51	3895	3945	3825	5070	2735	3905	3903.56	3.62	0	-7404	4078	3991	3913	3826	3748	4035	3870	72	1165	500	2810	5	1	14378896	565	24.26	1.96	12	1.57	162.00	2006.00	6175	20231013	-36.36	3460	20231030	13.58	6175	-36.36	20231013	3460	13.58	20231030	12350	-68.18	20231013	3640	7.97	20231122	1.21	N	238120	500	71 억		520087	N	N	0	N	00	N
11	20231129	151054	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3890	-15	5	-0.38	839397080	215049	90.30	3895	3945	3825	5070	2735	3905	3903.28	3.62	0	-4089	4078	3991	3913	3826	3748	4035	3870	72	1165	500	2810	5	1	14378896	559	24.01	1.94	12	1.50	162.00	2006.00	6175	20231013	-37.00	3460	20231030	12.43	6175	-37.00	20231013	3460	12.43	20231030	12350	-68.50	20231013	3640	6.87	20231122	1.21	N	238120	500	71 억		520087	N	N	0	N	00	N
12	20231129	141048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3915	10	2	0.26	759477830	194550	81.70	3895	3945	3825	5070	2735	3905	3903.77	3.62	0	8190	4078	3991	3913	3826	3748	4035	3870	72	1165	500	2810	5	1	14378896	563	24.17	1.95	12	1.35	162.00	2006.00	6175	20231013	-36.60	3460	20231030	13.15	6175	-36.60	20231013	3460	13.15	20231030	12350	-68.30	20231013	3640	7.55	20231122	1.21	N	238120	500	71 억		520087	N	N	0	N	00	N
13	20231129	131048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3900	-5	5	-0.13	408362155	104822	44.02	3895	3945	3825	5070	2735	3905	3895.77	3.62	0	-13077	4078	3991	3913	3826	3748	4035	3870	72	1165	500	2810	5	1	14378896	561	24.07	1.94	12	0.73	162.00	2006.00	6175	20231013	-36.84	3460	20231030	12.72	6175	-36.84	20231013	3460	12.72	20231030	12350	-68.42	20231013	3640	7.14	20231122	1.21	N	238120	500	71 억		520087	N	N	0	N	00	N
14	20231129	121050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3915	10	2	0.26	365869585	93948	39.45	3895	3945	3825	5070	2735	3905	3894.38	3.62	0	-10397	4078	3991	3913	3826	3748	4035	3870	72	1165	500	2810	5	1	14378896	563	24.17	1.95	12	0.65	162.00	2006.00	6175	20231013	-36.60	3460	20231030	13.15	6175	-36.60	20231013	3460	13.15	20231030	12350	-68.30	20231013	3640	7.55	20231122	1.21	N	238120	500	71 억		520087	N	N	0	N	00	N
15	20231129	111050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3900	-5	5	-0.13	322068570	82744	34.75	3895	3945	3825	5070	2735	3905	3892.35	3.62	0	-6662	4078	3991	3913	3826	3748	4035	3870	72	1165	500	2810	5	1	14378896	561	24.07	1.94	12	0.58	162.00	2006.00	6175	20231013	-36.84	3460	20231030	12.72	6175	-36.84	20231013	3460	12.72	20231030	12350	-68.42	20231013	3640	7.14	20231122	1.21	N	238120	500	71 억		520087	N	N	0	N	00	N
16	20231129	101047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3910	5	2	0.13	216062105	55637	23.36	3895	3920	3825	5070	2735	3905	3883.42	3.62	0	1861	4078	3991	3913	3826	3748	4035	3870	72	1165	500	2810	5	1	14378896	562	24.14	1.95	12	0.39	162.00	2006.00	6175	20231013	-36.68	3460	20231030	13.01	6175	-36.68	20231013	3460	13.01	20231030	12350	-68.34	20231013	3640	7.42	20231122	1.21	N	238120	500	71 억		520087	N	N	0	N	00	N
17	20231129	091043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	-20	5	-0.51	14364830	3704	1.56	3895	3905	3850	5070	2735	3905	3878.19	3.62	0	706	4078	3991	3913	3826	3748	4035	3870	72	1165	500	2810	5	1	14378896	559	23.98	1.94	12	0.03	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.21	N	238120	500	71 억		520087	N	N	0	N	00	N
18	20231128	161043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3905	-15	5	-0.38	924721390	236674	115.80	3850	4000	3835	5090	2745	3920	3907.16	3.63	0	102	4010	3965	3880	3835	3750	3987	3857	72	1170	500	2820	5	1	14378896	561	24.10	1.95	12	1.65	162.00	2006.00	6175	20231013	-36.76	3460	20231030	12.86	6175	-36.76	20231013	3460	12.86	20231030	12350	-68.38	20231013	3640	7.28	20231122	1.20	N	238120	500	71 억		521742	N	N	0	N	00	N
19	20231128	150932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3905	-15	5	-0.38	881155045	225516	110.34	3850	4000	3835	5090	2745	3920	3907.28	3.63	0	1813	4010	3965	3880	3835	3750	3987	3857	72	1170	500	2820	5	1	14378896	561	24.10	1.95	12	1.57	162.00	2006.00	6175	20231013	-36.76	3460	20231030	12.86	6175	-36.76	20231013	3460	12.86	20231030	12350	-68.38	20231013	3640	7.28	20231122	1.20	N	238120	500	71 억		521742	N	N	0	N	00	N
20	20231128	141043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3915	-5	5	-0.13	822708715	210518	103.00	3850	4000	3835	5090	2745	3920	3908.02	3.63	0	11555	4010	3965	3880	3835	3750	3987	3857	72	1170	500	2820	5	1	14378896	563	24.17	1.95	12	1.46	162.00	2006.00	6175	20231013	-36.60	3460	20231030	13.15	6175	-36.60	20231013	3460	13.15	20231030	12350	-68.30	20231013	3640	7.55	20231122	1.20	N	238120	500	71 억		521742	N	N	0	N	00	N
21	20231128	131035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3910	-10	5	-0.26	735223995	188189	92.08	3850	4000	3835	5090	2745	3920	3906.84	3.63	0	11312	4010	3965	3880	3835	3750	3987	3857	72	1170	500	2820	5	1	14378896	562	24.14	1.95	12	1.31	162.00	2006.00	6175	20231013	-36.68	3460	20231030	13.01	6175	-36.68	20231013	3460	13.01	20231030	12350	-68.34	20231013	3640	7.42	20231122	1.20	N	238120	500	71 억		521742	N	N	0	N	00	N
22	20231128	121042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3925	5	2	0.13	614187075	157293	76.96	3850	4000	3835	5090	2745	3920	3904.73	3.63	0	-10830	4010	3965	3880	3835	3750	3987	3857	72	1170	500	2820	5	1	14378896	564	24.23	1.96	12	1.09	162.00	2006.00	6175	20231013	-36.44	3460	20231030	13.44	6175	-36.44	20231013	3460	13.44	20231030	12350	-68.22	20231013	3640	7.83	20231122	1.20	N	238120	500	71 억		521742	N	N	0	N	00	N
23	20231128	111042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3900	-20	5	-0.51	560053775	143440	70.18	3850	4000	3835	5090	2745	3920	3904.45	3.63	0	-8516	4010	3965	3880	3835	3750	3987	3857	72	1170	500	2820	5	1	14378896	561	24.07	1.94	12	1.00	162.00	2006.00	6175	20231013	-36.84	3460	20231030	12.72	6175	-36.84	20231013	3460	12.72	20231030	12350	-68.42	20231013	3640	7.14	20231122	1.20	N	238120	500	71 억		521742	N	N	0	N	00	N
24	20231128	101037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	-70	5	-1.79	114035450	29621	14.49	3850	3880	3835	5090	2745	3920	3849.81	3.63	0	2211	4010	3965	3880	3835	3750	3987	3857	72	1170	500	2820	5	1	14378896	554	23.77	1.92	12	0.21	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	1.20	N	238120	500	71 억		521742	N	N	0	N	00	N
25	20231128	091039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	-45	5	-1.15	38797665	10068	4.93	3850	3880	3835	5090	2745	3920	3853.55	3.63	0	5393	4010	3965	3880	3835	3750	3987	3857	72	1170	500	2820	5	1	14378896	557	23.92	1.93	12	0.07	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3640	6.46	20231122	1.20	N	238120	500	71 억		521742	N	N	0	N	00	N
26	20231127	161031	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3920	25	2	0.64	768761345	200128	52.08	3875	3925	3795	5060	2730	3895	3841.10	3.81	0	-26436	4051	3972	3841	3762	3631	4012	3802	72	1165	500	2800	5	1	14378896	564	24.20	1.95	12	1.39	162.00	2006.00	6175	20231013	-36.52	3460	20231030	13.29	6175	-36.52	20231013	3460	13.29	20231030	12350	-68.26	20231013	3640	7.69	20231122	1.20	N	238120	500	71 억		547403	N	N	0	N	00	N
27	20231127	151042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3905	10	2	0.26	628286365	164147	42.71	3875	3910	3795	5060	2730	3895	3827.58	3.81	0	-29237	4051	3972	3841	3762	3631	4012	3802	72	1165	500	2800	5	1	14378896	561	24.10	1.95	12	1.14	162.00	2006.00	6175	20231013	-36.76	3460	20231030	12.86	6175	-36.76	20231013	3460	12.86	20231030	12350	-68.38	20231013	3640	7.28	20231122	1.20	N	238120	500	71 억		547403	N	N	0	N	00	N
28	20231127	141039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3820	-75	5	-1.93	522318795	136826	35.60	3875	3875	3795	5060	2730	3895	3817.39	3.81	0	-42615	4051	3972	3841	3762	3631	4012	3802	72	1165	500	2800	5	1	14378896	549	23.58	1.90	12	0.95	162.00	2006.00	6175	20231013	-38.14	3460	20231030	10.40	6175	-38.14	20231013	3460	10.40	20231030	12350	-69.07	20231013	3640	4.95	20231122	1.20	N	238120	500	71 억		547403	N	N	0	N	00	N
29	20231127	131042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3820	-75	5	-1.93	481506940	126132	32.82	3875	3875	3795	5060	2730	3895	3817.48	3.81	0	-42427	4051	3972	3841	3762	3631	4012	3802	72	1165	500	2800	5	1	14378896	549	23.58	1.90	12	0.88	162.00	2006.00	6175	20231013	-38.14	3460	20231030	10.40	6175	-38.14	20231013	3460	10.40	20231030	12350	-69.07	20231013	3640	4.95	20231122	1.20	N	238120	500	71 억		547403	N	N	0	N	00	N
30	20231127	121046	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3810	-85	5	-2.18	433271170	113476	29.53	3875	3875	3795	5060	2730	3895	3818.17	3.81	0	-41840	4051	3972	3841	3762	3631	4012	3802	72	1165	500	2800	5	1	14378896	548	23.52	1.90	12	0.79	162.00	2006.00	6175	20231013	-38.30	3460	20231030	10.12	6175	-38.30	20231013	3460	10.12	20231030	12350	-69.15	20231013	3640	4.67	20231122	1.20	N	238120	500	71 억		547403	N	N	0	N	00	N
31	20231127	111029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3810	-85	5	-2.18	374855610	98164	25.54	3875	3875	3795	5060	2730	3895	3818.67	3.81	0	-40643	4051	3972	3841	3762	3631	4012	3802	72	1165	500	2800	5	1	14378896	548	23.52	1.90	12	0.68	162.00	2006.00	6175	20231013	-38.30	3460	20231030	10.12	6175	-38.30	20231013	3460	10.12	20231030	12350	-69.15	20231013	3640	4.67	20231122	1.20	N	238120	500	71 억		547403	N	N	0	N	00	N
32	20231127	101027	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3825	-70	5	-1.80	311484120	81565	21.22	3875	3875	3795	5060	2730	3895	3818.85	3.81	0	-38722	4051	3972	3841	3762	3631	4012	3802	72	1165	500	2800	5	1	14378896	550	23.61	1.91	12	0.57	162.00	2006.00	6175	20231013	-38.06	3460	20231030	10.55	6175	-38.06	20231013	3460	10.55	20231030	12350	-69.03	20231013	3640	5.08	20231122	1.20	N	238120	500	71 억		547403	N	N	0	N	00	N
33	20231127	091031	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3825	-70	5	-1.80	109886005	28832	7.50	3875	3875	3795	5060	2730	3895	3811.25	3.81	0	-12608	4051	3972	3841	3762	3631	4012	3802	72	1165	500	2800	5	1	14378896	550	23.61	1.91	12	0.20	162.00	2006.00	6175	20231013	-38.06	3460	20231030	10.55	6175	-38.06	20231013	3460	10.55	20231030	12350	-69.03	20231013	3640	5.08	20231122	1.20	N	238120	500	71 억		547403	N	N	0	N	00	N
34	20231124	161023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3895	-35	5	-0.89	1472707820	383450	331.26	3845	3920	3710	5100	2755	3930	3840.26	3.06	282537	102158	4040	3985	3925	3870	3810	3955	3840	72	1170	500	2820	5	1	14378896	560	24.04	1.94	12	2.67	162.00	2006.00	6175	20231013	-36.92	3460	20231030	12.57	6175	-36.92	20231013	3460	12.57	20231030	12350	-68.46	20231013	3640	7.01	20231122	2.42	N	238120	500	71 억		440001	N	N	0	N	00	N
35	20231124	151033	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	-45	5	-1.15	1442185445	375612	324.49	3845	3920	3710	5100	2755	3930	3839.22	3.06	282537	102457	4040	3985	3925	3870	3810	3955	3840	72	1170	500	2820	5	1	14378896	559	23.98	1.94	12	2.61	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	2.42	N	238120	500	71 억		440001	N	N	0	N	00	N
36	20231124	141031	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	-45	5	-1.15	1289990360	336431	290.64	3845	3915	3710	5100	2755	3930	3833.94	3.06	282537	99274	4040	3985	3925	3870	3810	3955	3840	72	1170	500	2820	5	1	14378896	559	23.98	1.94	12	2.34	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	2.42	N	238120	500	71 억		440001	N	N	0	N	00	N
37	20231124	131027	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	-45	5	-1.15	1171208510	305852	264.22	3845	3915	3710	5100	2755	3930	3828.86	3.06	282537	87641	4040	3985	3925	3870	3810	3955	3840	72	1170	500	2820	5	1	14378896	559	23.98	1.94	12	2.13	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	2.42	N	238120	500	71 억		440001	N	N	0	N	00	N
38	20231124	121034	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3895	-35	5	-0.89	1118020610	292198	252.43	3845	3910	3710	5100	2755	3930	3825.74	3.06	282537	79843	4040	3985	3925	3870	3810	3955	3840	72	1170	500	2820	5	1	14378896	560	24.04	1.94	12	2.03	162.00	2006.00	6175	20231013	-36.92	3460	20231030	12.57	6175	-36.92	20231013	3460	12.57	20231030	12350	-68.46	20231013	3640	7.01	20231122	2.42	N	238120	500	71 억		440001	N	N	0	N	00	N
39	20231124	111030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3800	-130	5	-3.31	792613710	208336	179.98	3845	3890	3710	5100	2755	3930	3803.64	3.06	282537	33231	4040	3985	3925	3870	3810	3955	3840	72	1170	500	2820	5	1	14378896	546	23.46	1.89	12	1.45	162.00	2006.00	6175	20231013	-38.46	3460	20231030	9.83	6175	-38.46	20231013	3460	9.83	20231030	12350	-69.23	20231013	3640	4.40	20231122	2.42	N	238120	500	71 억		440001	N	N	0	N	00	N
40	20231124	101032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	-45	5	-1.15	693096115	182187	157.39	3845	3890	3710	5100	2755	3930	3803.33	3.06	282537	36368	4040	3985	3925	3870	3810	3955	3840	72	1170	500	2820	5	1	14378896	559	23.98	1.94	12	1.27	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	2.42	N	238120	500	71 억		440001	N	N	0	N	00	N
41	20231124	091026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3800	-130	5	-3.31	329869465	87276	75.40	3845	3845	3710	5100	2755	3930	3777.14	3.06	282537	-2785	4040	3985	3925	3870	3810	3955	3840	72	1170	500	2820	5	1	14378896	546	23.46	1.89	12	0.61	162.00	2006.00	6175	20231013	-38.46	3460	20231030	9.83	6175	-38.46	20231013	3460	9.83	20231030	12350	-69.23	20231013	3640	4.40	20231122	2.42	N	238120	500	71 억		440001	N	N	0	N	00	N
42	20231123	161012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3930	-5	5	-0.13	454178695	115684	75.47	3935	3980	3865	5110	2755	3935	3926.02	2.44	0	-12543	4185	4060	3850	3725	3515	4122	3787	36	1175	500	2830	5	1	7189448	283	24.26	1.96	12	1.61	162.00	2006.00	6175	20231013	-36.36	3460	20231030	13.58	6175	-36.36	20231013	3460	13.58	20231030	12350	-68.18	20231013	3640	7.97	20231122	2.54	N	238120	500	35 억		175720	N	N	0	N	00	N
43	20231123	151048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3920	-15	5	-0.38	441721055	112511	73.40	3935	3980	3865	5110	2755	3935	3926.02	2.44	0	-11219	4185	4060	3850	3725	3515	4122	3787	36	1175	500	2830	5	1	7189448	282	24.20	1.95	12	1.56	162.00	2006.00	6175	20231013	-36.52	3460	20231030	13.29	6175	-36.52	20231013	3460	13.29	20231030	12350	-68.26	20231013	3640	7.69	20231122	2.54	N	238120	500	35 억		175720	N	N	0	N	00	N
44	20231123	141048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3955	20	2	0.51	391555200	99752	65.08	3935	3980	3865	5110	2755	3935	3925.28	2.44	0	-11166	4185	4060	3850	3725	3515	4122	3787	36	1175	500	2830	5	1	7189448	284	24.41	1.97	12	1.39	162.00	2006.00	6175	20231013	-35.95	3460	20231030	14.31	6175	-35.95	20231013	3460	14.31	20231030	12350	-67.98	20231013	3640	8.65	20231122	2.54	N	238120	500	35 억		175720	N	N	0	N	00	N
45	20231123	131046	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3975	40	2	1.02	349121080	89009	58.07	3935	3980	3865	5110	2755	3935	3922.31	2.44	0	-3633	4185	4060	3850	3725	3515	4122	3787	36	1175	500	2830	5	1	7189448	286	24.54	1.98	12	1.24	162.00	2006.00	6175	20231013	-35.63	3460	20231030	14.88	6175	-35.63	20231013	3460	14.88	20231030	12350	-67.81	20231013	3640	9.20	20231122	2.54	N	238120	500	35 억		175720	N	N	0	N	00	N
46	20231123	121029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3900	-35	5	-0.89	143875365	36872	24.05	3935	3970	3865	5110	2755	3935	3901.98	2.44	0	1062	4185	4060	3850	3725	3515	4122	3787	36	1175	500	2830	5	1	7189448	280	24.07	1.94	12	0.51	162.00	2006.00	6175	20231013	-36.84	3460	20231030	12.72	6175	-36.84	20231013	3460	12.72	20231030	12350	-68.42	20231013	3640	7.14	20231122	2.54	N	238120	500	35 억		175720	N	N	0	N	00	N
47	20231123	111057	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	-50	5	-1.27	110189810	28234	18.42	3935	3970	3865	5110	2755	3935	3902.68	2.44	0	1727	4185	4060	3850	3725	3515	4122	3787	36	1175	500	2830	5	1	7189448	279	23.98	1.94	12	0.39	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	2.54	N	238120	500	35 억		175720	N	N	0	N	00	N
48	20231123	101032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	-50	5	-1.27	87696315	22439	14.64	3935	3970	3885	5110	2755	3935	3908.15	2.44	0	2097	4185	4060	3850	3725	3515	4122	3787	36	1175	500	2830	5	1	7189448	279	23.98	1.94	12	0.31	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	2.54	N	238120	500	35 억		175720	N	N	0	N	00	N
49	20231123	091028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3950	15	2	0.38	20830610	5298	3.46	3935	3970	3900	5110	2755	3935	3931.76	2.44	0	-2665	4185	4060	3850	3725	3515	4122	3787	36	1175	500	2830	5	1	7189448	284	24.38	1.97	12	0.07	162.00	2006.00	6175	20231013	-36.03	3460	20231030	14.16	6175	-36.03	20231013	3460	14.16	20231030	12350	-68.02	20231013	3640	8.52	20231122	2.54	N	238120	500	35 억		175720	N	N	0	N	00	N
50	20231122	160949	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3935	-95	5	-2.36	595832525	153283	114.46	3925	3975	3640	5230	2825	4030	3887.14	2.15	0	21035	4213	4121	4043	3951	3873	4082	3912	36	1200	500	2900	5	1	7189448	283	24.29	1.96	12	2.13	162.00	2006.00	6175	20231013	-36.28	3460	20231030	13.73	6175	-36.28	20231013	3460	13.73	20231030	12350	-68.14	20231013	3640	8.10	20231122	2.57	N	238120	500	35 억		154685	N	N	0	N	00	N
51	20231122	151010	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3925	-105	5	-2.61	586432425	150893	112.68	3925	3975	3640	5230	2825	4030	3886.41	2.15	0	22057	4213	4121	4043	3951	3873	4082	3912	36	1200	500	2900	5	1	7189448	282	24.23	1.96	12	2.10	162.00	2006.00	6175	20231013	-36.44	3460	20231030	13.44	6175	-36.44	20231013	3460	13.44	20231030	12350	-68.22	20231013	3640	7.83	20231122	2.57	N	238120	500	35 억		154685	N	N	0	N	00	N
52	20231122	141001	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3960	-70	5	-1.74	580967555	149505	111.64	3925	3975	3640	5230	2825	4030	3885.94	2.15	0	22414	4213	4121	4043	3951	3873	4082	3912	36	1200	500	2900	5	1	7189448	285	24.44	1.97	12	2.08	162.00	2006.00	6175	20231013	-35.87	3460	20231030	14.45	6175	-35.87	20231013	3460	14.45	20231030	12350	-67.94	20231013	3640	8.79	20231122	2.57	N	238120	500	35 억		154685	N	N	0	N	00	N
53	20231122	131038	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3960	-70	5	-1.74	569408660	146574	109.45	3925	3975	3640	5230	2825	4030	3884.79	2.15	0	22403	4213	4121	4043	3951	3873	4082	3912	36	1200	500	2900	5	1	7189448	285	24.44	1.97	12	2.04	162.00	2006.00	6175	20231013	-35.87	3460	20231030	14.45	6175	-35.87	20231013	3460	14.45	20231030	12350	-67.94	20231013	3640	8.79	20231122	2.57	N	238120	500	35 억		154685	N	N	0	N	00	N
54	20231122	121042	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3970	-60	5	-1.49	565672370	145628	108.75	3925	3970	3640	5230	2825	4030	3884.37	2.15	0	22220	4213	4121	4043	3951	3873	4082	3912	36	1200	500	2900	5	1	7189448	285	24.51	1.98	12	2.03	162.00	2006.00	6175	20231013	-35.71	3460	20231030	14.74	6175	-35.71	20231013	3460	14.74	20231030	12350	-67.85	20231013	3640	9.07	20231122	2.57	N	238120	500	35 억		154685	N	N	0	N	00	N
55	20231122	111126	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3965	-65	5	-1.61	560752200	144384	107.82	3925	3965	3640	5230	2825	4030	3883.76	2.15	0	22214	4213	4121	4043	3951	3873	4082	3912	36	1200	500	2900	5	1	7189448	285	24.48	1.98	12	2.01	162.00	2006.00	6175	20231013	-35.79	3460	20231030	14.60	6175	-35.79	20231013	3460	14.60	20231030	12350	-67.89	20231013	3640	8.93	20231122	2.57	N	238120	500	35 억		154685	N	N	0	N	00	N
56	20231122	101051	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3870	-160	5	-3.97	378626005	97941	73.14	3925	3955	3640	5230	2825	4030	3865.86	2.15	0	-11544	4213	4121	4043	3951	3873	4082	3912	36	1200	500	2900	5	1	7189448	278	23.89	1.93	12	1.36	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	2.57	N	238120	500	35 억		154685	N	N	0	N	00	N
57	20231122	090958	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3850	-180	5	-4.47	166860645	42952	32.07	3925	3955	3640	5230	2825	4030	3884.82	2.15	0	2119	4213	4121	4043	3951	3873	4082	3912	36	1200	500	2900	5	1	7189448	277	23.77	1.92	12	0.60	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	2.57	N	238120	500	35 억		154685	N	N	0	N	00	N
58	20231121	161004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4030	0	3	0.00	540820690	133260	225.87	4070	4135	3965	5230	2825	4030	4058.39	1.93	0	12574	4240	4135	4055	3950	3870	4095	3910	36	1200	500	2900	5	1	7189448	290	24.88	2.01	12	1.85	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	6175	-34.74	20231013	3460	16.47	20231030	12350	-67.37	20231013	3680	9.51	20231110	2.60	N	238120	500	35 억		139092	N	N	0	N	00	N
59	20231121	151007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4100	70	2	1.74	512589200	126294	214.06	4070	4135	3965	5230	2825	4030	4058.70	1.93	0	12296	4240	4135	4055	3950	3870	4095	3910	36	1200	500	2900	5	1	7189448	295	25.31	2.04	12	1.76	162.00	2006.00	6175	20231013	-33.60	3460	20231030	18.50	6175	-33.60	20231013	3460	18.50	20231030	12350	-66.80	20231013	3680	11.41	20231110	2.60	N	238120	500	35 억		139092	N	N	0	N	00	N
60	20231121	140952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4035	5	2	0.12	214313000	53500	90.68	4070	4080	3965	5230	2825	4030	4005.85	1.93	0	-18477	4240	4135	4055	3950	3870	4095	3910	36	1200	500	2900	5	1	7189448	290	24.91	2.01	12	0.74	162.00	2006.00	6175	20231013	-34.66	3460	20231030	16.62	6175	-34.66	20231013	3460	16.62	20231030	12350	-67.33	20231013	3680	9.65	20231110	2.60	N	238120	500	35 억		139092	N	N	0	N	00	N
61	20231121	130944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4025	-5	5	-0.12	100576310	25086	42.52	4070	4080	3965	5230	2825	4030	4009.26	1.93	0	-5242	4240	4135	4055	3950	3870	4095	3910	36	1200	500	2900	5	1	7189448	289	24.85	2.01	12	0.35	162.00	2006.00	6175	20231013	-34.82	3460	20231030	16.33	6175	-34.82	20231013	3460	16.33	20231030	12350	-67.41	20231013	3680	9.38	20231110	2.60	N	238120	500	35 억		139092	N	N	0	N	00	N
62	20231121	120946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4020	-10	5	-0.25	92929760	23184	39.30	4070	4080	3965	5230	2825	4030	4008.36	1.93	0	-4363	4240	4135	4055	3950	3870	4095	3910	36	1200	500	2900	5	1	7189448	289	24.81	2.00	12	0.32	162.00	2006.00	6175	20231013	-34.90	3460	20231030	16.18	6175	-34.90	20231013	3460	16.18	20231030	12350	-67.45	20231013	3680	9.24	20231110	2.60	N	238120	500	35 억		139092	N	N	0	N	00	N
63	20231121	110940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4025	-5	5	-0.12	85207505	21264	36.04	4070	4080	3965	5230	2825	4030	4007.12	1.93	0	-4711	4240	4135	4055	3950	3870	4095	3910	36	1200	500	2900	5	1	7189448	289	24.85	2.01	12	0.30	162.00	2006.00	6175	20231013	-34.82	3460	20231030	16.33	6175	-34.82	20231013	3460	16.33	20231030	12350	-67.41	20231013	3680	9.38	20231110	2.60	N	238120	500	35 억		139092	N	N	0	N	00	N
64	20231121	100917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4005	-25	5	-0.62	73076270	18254	30.94	4070	4080	3965	5230	2825	4030	4003.30	1.93	0	-3795	4240	4135	4055	3950	3870	4095	3910	36	1200	500	2900	5	1	7189448	288	24.72	2.00	12	0.25	162.00	2006.00	6175	20231013	-35.14	3460	20231030	15.75	6175	-35.14	20231013	3460	15.75	20231030	12350	-67.57	20231013	3680	8.83	20231110	2.60	N	238120	500	35 억		139092	N	N	0	N	00	N
65	20231121	090931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4075	45	2	1.12	5342825	1313	2.23	4070	4080	4050	5230	2825	4030	4069.17	1.93	0	-351	4240	4135	4055	3950	3870	4095	3910	36	1200	500	2900	5	1	7189448	293	25.15	2.03	12	0.02	162.00	2006.00	6175	20231013	-34.01	3460	20231030	17.77	6175	-34.01	20231013	3460	17.77	20231030	12350	-67.00	20231013	3680	10.73	20231110	2.60	N	238120	500	35 억		139092	N	N	0	N	00	N
66	20231120	160937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4030	-55	5	-1.35	238150550	58985	57.92	4140	4160	3975	5310	2860	4085	4037.48	2.06	0	-8245	4288	4186	4073	3971	3858	4130	3915	36	1225	500	2940	5	1	7189448	290	24.88	2.01	12	0.82	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	6175	-34.74	20231013	3460	16.47	20231030	12350	-67.37	20231013	3680	9.51	20231110	2.68	N	238120	500	35 억		147831	N	N	0	N	00	N
67	20231120	150946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4020	-65	5	-1.59	217151645	53749	52.77	4140	4160	3975	5310	2860	4085	4040.11	2.06	0	-7740	4288	4186	4073	3971	3858	4130	3915	36	1225	500	2940	5	1	7189448	289	24.81	2.00	12	0.75	162.00	2006.00	6175	20231013	-34.90	3460	20231030	16.18	6175	-34.90	20231013	3460	16.18	20231030	12350	-67.45	20231013	3680	9.24	20231110	2.68	N	238120	500	35 억		147831	N	N	0	N	00	N
68	20231120	140945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4060	-25	5	-0.61	176785135	43690	42.90	4140	4160	3975	5310	2860	4085	4046.35	2.06	0	-6430	4288	4186	4073	3971	3858	4130	3915	36	1225	500	2940	5	1	7189448	292	25.06	2.02	12	0.61	162.00	2006.00	6175	20231013	-34.25	3460	20231030	17.34	6175	-34.25	20231013	3460	17.34	20231030	12350	-67.13	20231013	3680	10.33	20231110	2.68	N	238120	500	35 억		147831	N	N	0	N	00	N
69	20231120	130939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4080	-5	5	-0.12	143326850	35468	34.83	4140	4160	3975	5310	2860	4085	4041.02	2.06	0	-3786	4288	4186	4073	3971	3858	4130	3915	36	1225	500	2940	5	1	7189448	293	25.19	2.03	12	0.49	162.00	2006.00	6175	20231013	-33.93	3460	20231030	17.92	6175	-33.93	20231013	3460	17.92	20231030	12350	-66.96	20231013	3680	10.87	20231110	2.68	N	238120	500	35 억		147831	N	N	0	N	00	N
70	20231120	120943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4080	-5	5	-0.12	134745800	33365	32.76	4140	4160	3975	5310	2860	4085	4038.54	2.06	0	-3105	4288	4186	4073	3971	3858	4130	3915	36	1225	500	2940	5	1	7189448	293	25.19	2.03	12	0.46	162.00	2006.00	6175	20231013	-33.93	3460	20231030	17.92	6175	-33.93	20231013	3460	17.92	20231030	12350	-66.96	20231013	3680	10.87	20231110	2.68	N	238120	500	35 억		147831	N	N	0	N	00	N
71	20231120	110938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4040	-45	5	-1.10	125109610	30995	30.43	4140	4160	3975	5310	2860	4085	4036.44	2.06	0	-1496	4288	4186	4073	3971	3858	4130	3915	36	1225	500	2940	5	1	7189448	290	24.94	2.01	12	0.43	162.00	2006.00	6175	20231013	-34.57	3460	20231030	16.76	6175	-34.57	20231013	3460	16.76	20231030	12350	-67.29	20231013	3680	9.78	20231110	2.68	N	238120	500	35 억		147831	N	N	0	N	00	N
72	20231120	100935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4045	-40	5	-0.98	95996265	23848	23.42	4140	4140	3975	5310	2860	4085	4025.34	2.06	0	1492	4288	4186	4073	3971	3858	4130	3915	36	1225	500	2940	5	1	7189448	291	24.97	2.02	12	0.33	162.00	2006.00	6175	20231013	-34.49	3460	20231030	16.91	6175	-34.49	20231013	3460	16.91	20231030	12350	-67.25	20231013	3680	9.92	20231110	2.68	N	238120	500	35 억		147831	N	N	0	N	00	N
73	20231120	090945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3990	-95	5	-2.33	18675685	4607	4.52	4140	4140	3975	5310	2860	4085	4053.76	2.06	0	-2335	4288	4186	4073	3971	3858	4130	3915	36	1225	500	2940	5	1	7189448	287	24.63	1.99	12	0.06	162.00	2006.00	6175	20231013	-35.38	3460	20231030	15.32	6175	-35.38	20231013	3460	15.32	20231030	12350	-67.69	20231013	3680	8.42	20231110	2.68	N	238120	500	35 억		147831	N	N	0	N	00	N
74	20231117	161004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4085	-40	5	-0.97	409686520	101683	41.57	4175	4175	3960	5360	2890	4125	4029.04	2.16	0	-7807	4431	4277	4131	3977	3831	4355	4055	36	1235	500	2970	5	1	7189448	294	25.22	2.04	12	1.41	162.00	2006.00	6175	20231013	-33.85	3460	20231030	18.06	6175	-33.85	20231013	3460	18.06	20231030	12350	-66.92	20231013	3680	11.01	20231110	2.73	N	238120	500	35 억		154939	N	N	0	N	00	N
75	20231117	151011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4000	-125	5	-3.03	285300485	70959	29.01	4175	4175	3960	5360	2890	4125	4020.64	2.16	0	-28187	4431	4277	4131	3977	3831	4355	4055	36	1235	500	2970	5	1	7189448	288	24.69	1.99	12	0.99	162.00	2006.00	6175	20231013	-35.22	3460	20231030	15.61	6175	-35.22	20231013	3460	15.61	20231030	12350	-67.61	20231013	3680	8.70	20231110	2.73	N	238120	500	35 억		154939	N	N	0	N	00	N
76	20231117	141005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4015	-110	5	-2.67	222899870	55370	22.64	4175	4175	3960	5360	2890	4125	4025.64	2.16	0	-27644	4431	4277	4131	3977	3831	4355	4055	36	1235	500	2970	5	1	7189448	289	24.78	2.00	12	0.77	162.00	2006.00	6175	20231013	-34.98	3460	20231030	16.04	6175	-34.98	20231013	3460	16.04	20231030	12350	-67.49	20231013	3680	9.10	20231110	2.73	N	238120	500	35 억		154939	N	N	0	N	00	N
77	20231117	131003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4025	-100	5	-2.42	198567130	49320	20.16	4175	4175	3960	5360	2890	4125	4026.10	2.16	0	-25975	4431	4277	4131	3977	3831	4355	4055	36	1235	500	2970	5	1	7189448	289	24.85	2.01	12	0.69	162.00	2006.00	6175	20231013	-34.82	3460	20231030	16.33	6175	-34.82	20231013	3460	16.33	20231030	12350	-67.41	20231013	3680	9.38	20231110	2.73	N	238120	500	35 억		154939	N	N	0	N	00	N
78	20231117	121005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4020	-105	5	-2.55	187450360	46552	19.03	4175	4175	3960	5360	2890	4125	4026.69	2.16	0	-25614	4431	4277	4131	3977	3831	4355	4055	36	1235	500	2970	5	1	7189448	289	24.81	2.00	12	0.65	162.00	2006.00	6175	20231013	-34.90	3460	20231030	16.18	6175	-34.90	20231013	3460	16.18	20231030	12350	-67.45	20231013	3680	9.24	20231110	2.73	N	238120	500	35 억		154939	N	N	0	N	00	N
79	20231117	111010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4005	-120	5	-2.91	167058075	41478	16.96	4175	4175	3960	5360	2890	4125	4027.63	2.16	0	-23496	4431	4277	4131	3977	3831	4355	4055	36	1235	500	2970	5	1	7189448	288	24.72	2.00	12	0.58	162.00	2006.00	6175	20231013	-35.14	3460	20231030	15.75	6175	-35.14	20231013	3460	15.75	20231030	12350	-67.57	20231013	3680	8.83	20231110	2.73	N	238120	500	35 억		154939	N	N	0	N	00	N
80	20231117	101007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4015	-110	5	-2.67	152799565	37924	15.50	4175	4175	3960	5360	2890	4125	4029.10	2.16	0	-22507	4431	4277	4131	3977	3831	4355	4055	36	1235	500	2970	5	1	7189448	289	24.78	2.00	12	0.53	162.00	2006.00	6175	20231013	-34.98	3460	20231030	16.04	6175	-34.98	20231013	3460	16.04	20231030	12350	-67.49	20231013	3680	9.10	20231110	2.73	N	238120	500	35 억		154939	N	N	0	N	00	N
81	20231117	091008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4025	-100	5	-2.42	59250530	14528	5.94	4175	4175	4025	5360	2890	4125	4078.37	2.16	0	-9109	4431	4277	4131	3977	3831	4355	4055	36	1235	500	2970	5	1	7189448	289	24.85	2.01	12	0.20	162.00	2006.00	6175	20231013	-34.82	3460	20231030	16.33	6175	-34.82	20231013	3460	16.33	20231030	12350	-67.41	20231013	3680	9.38	20231110	2.73	N	238120	500	35 억		154939	N	N	0	N	00	N
82	20231116	161005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4105	125	2	3.14	983416075	239671	394.67	4050	4285	3985	5170	2790	3980	4103.20	1.98	0	16224	4066	4022	3966	3922	3866	4045	3945	36	1190	500	2860	5	1	7189448	295	25.34	2.05	12	3.33	162.00	2006.00	6175	20231013	-33.52	3460	20231030	18.64	6175	-33.52	20231013	3460	18.64	20231030	12350	-66.76	20231013	3680	11.55	20231110	2.64	N	238120	500	35 억		142663	N	N	0	N	00	N
83	20231116	151000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4090	110	2	2.76	901123180	219649	361.70	4050	4285	3985	5170	2790	3980	4102.57	1.98	0	11128	4066	4022	3966	3922	3866	4045	3945	36	1190	500	2860	5	1	7189448	294	25.25	2.04	12	3.06	162.00	2006.00	6175	20231013	-33.77	3460	20231030	18.21	6175	-33.77	20231013	3460	18.21	20231030	12350	-66.88	20231013	3680	11.14	20231110	2.64	N	238120	500	35 억		142663	N	N	0	N	00	N
84	20231116	140936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4075	95	2	2.39	862175600	210113	346.00	4050	4285	3985	5170	2790	3980	4103.40	1.98	0	11678	4066	4022	3966	3922	3866	4045	3945	36	1190	500	2860	5	1	7189448	293	25.15	2.03	12	2.92	162.00	2006.00	6175	20231013	-34.01	3460	20231030	17.77	6175	-34.01	20231013	3460	17.77	20231030	12350	-67.00	20231013	3680	10.73	20231110	2.64	N	238120	500	35 억		142663	N	N	0	N	00	N
85	20231116	130959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4085	105	2	2.64	811326940	197621	325.43	4050	4285	3985	5170	2790	3980	4105.48	1.98	0	10809	4066	4022	3966	3922	3866	4045	3945	36	1190	500	2860	5	1	7189448	294	25.22	2.04	12	2.75	162.00	2006.00	6175	20231013	-33.85	3460	20231030	18.06	6175	-33.85	20231013	3460	18.06	20231030	12350	-66.92	20231013	3680	11.01	20231110	2.64	N	238120	500	35 억		142663	N	N	0	N	00	N
86	20231116	121001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4110	130	2	3.27	720368845	175402	288.84	4050	4285	3985	5170	2790	3980	4106.97	1.98	0	11583	4066	4022	3966	3922	3866	4045	3945	36	1190	500	2860	5	1	7189448	295	25.37	2.05	12	2.44	162.00	2006.00	6175	20231013	-33.44	3460	20231030	18.79	6175	-33.44	20231013	3460	18.79	20231030	12350	-66.72	20231013	3680	11.68	20231110	2.64	N	238120	500	35 억		142663	N	N	0	N	00	N
87	20231116	111000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4010	30	2	0.75	120062360	29922	49.27	4050	4050	3985	5170	2790	3980	4012.53	1.98	0	-2919	4066	4022	3966	3922	3866	4045	3945	36	1190	500	2860	5	1	7189448	288	24.75	2.00	12	0.42	162.00	2006.00	6175	20231013	-35.06	3460	20231030	15.90	6175	-35.06	20231013	3460	15.90	20231030	12350	-67.53	20231013	3680	8.97	20231110	2.64	N	238120	500	35 억		142663	N	N	0	N	00	N
88	20231116	100959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3995	15	2	0.38	37164760	9253	15.24	4050	4050	3990	5170	2790	3980	4016.56	1.98	0	102	4066	4022	3966	3922	3866	4045	3945	36	1190	500	2860	5	1	7189448	287	24.66	1.99	12	0.13	162.00	2006.00	6175	20231013	-35.30	3460	20231030	15.46	6175	-35.30	20231013	3460	15.46	20231030	12350	-67.65	20231013	3680	8.56	20231110	2.64	N	238120	500	35 억		142663	N	N	0	N	00	N
89	20231116	091005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3980	0	3	0.00	0	0	0.00	0	0	0	5170	2790	3980	0.00	1.98	0	0	4066	4022	3966	3922	3866	4045	3945	36	1190	500	2860	5	1	7189448	286	24.57	1.98	12	0.00	162.00	2006.00	6175	20231013	-35.55	3460	20231030	15.03	6175	-35.55	20231013	3460	15.03	20231030	12350	-67.77	20231013	3680	8.15	20231110	2.64	N	238120	500	35 억		142663	N	N	0	N	00	N
90	20231115	160852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3980	115	2	2.98	240120110	60621	74.12	3920	4010	3910	5020	2710	3865	3961.01	1.94	0	11000	3998	3931	3878	3811	3758	3965	3845	36	1155	500	2780	5	1	7189448	286	24.57	1.98	12	0.84	162.00	2006.00	6175	20231013	-35.55	3460	20231030	15.03	6175	-35.55	20231013	3460	15.03	20231030	12350	-67.77	20231013	3680	8.15	20231110	2.67	N	238120	500	35 억		139516	N	N	0	N	00	N
91	20231115	151017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3965	100	2	2.59	235786145	59532	72.79	3920	4010	3910	5020	2710	3865	3960.66	1.94	0	11010	3998	3931	3878	3811	3758	3965	3845	36	1155	500	2780	5	1	7189448	285	24.48	1.98	12	0.83	162.00	2006.00	6175	20231013	-35.79	3460	20231030	14.60	6175	-35.79	20231013	3460	14.60	20231030	12350	-67.89	20231013	3680	7.74	20231110	2.67	N	238120	500	35 억		139516	N	N	0	N	00	N
92	20231115	141014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3960	95	2	2.46	224675145	56725	69.36	3920	4010	3910	5020	2710	3865	3960.78	1.94	0	11897	3998	3931	3878	3811	3758	3965	3845	36	1155	500	2780	5	1	7189448	285	24.44	1.97	12	0.79	162.00	2006.00	6175	20231013	-35.87	3460	20231030	14.45	6175	-35.87	20231013	3460	14.45	20231030	12350	-67.94	20231013	3680	7.61	20231110	2.67	N	238120	500	35 억		139516	N	N	0	N	00	N
93	20231115	131015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3970	105	2	2.72	207823065	52461	64.14	3920	4010	3910	5020	2710	3865	3961.48	1.94	0	9770	3998	3931	3878	3811	3758	3965	3845	36	1155	500	2780	5	1	7189448	285	24.51	1.98	12	0.73	162.00	2006.00	6175	20231013	-35.71	3460	20231030	14.74	6175	-35.71	20231013	3460	14.74	20231030	12350	-67.85	20231013	3680	7.88	20231110	2.67	N	238120	500	35 억		139516	N	N	0	N	00	N
94	20231115	121017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3970	105	2	2.72	191197730	48254	59.00	3920	4010	3910	5020	2710	3865	3962.32	1.94	0	7933	3998	3931	3878	3811	3758	3965	3845	36	1155	500	2780	5	1	7189448	285	24.51	1.98	12	0.67	162.00	2006.00	6175	20231013	-35.71	3460	20231030	14.74	6175	-35.71	20231013	3460	14.74	20231030	12350	-67.85	20231013	3680	7.88	20231110	2.67	N	238120	500	35 억		139516	N	N	0	N	00	N
95	20231115	111027	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3970	105	2	2.72	166335580	41958	51.30	3920	4010	3910	5020	2710	3865	3964.34	1.94	0	6502	3998	3931	3878	3811	3758	3965	3845	36	1155	500	2780	5	1	7189448	285	24.51	1.98	12	0.58	162.00	2006.00	6175	20231013	-35.71	3460	20231030	14.74	6175	-35.71	20231013	3460	14.74	20231030	12350	-67.85	20231013	3680	7.88	20231110	2.67	N	238120	500	35 억		139516	N	N	0	N	00	N
96	20231115	101019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4000	135	2	3.49	119880990	30280	37.02	3920	4000	3910	5020	2710	3865	3959.08	1.94	0	9278	3998	3931	3878	3811	3758	3965	3845	36	1155	500	2780	5	1	7189448	288	24.69	1.99	12	0.42	162.00	2006.00	6175	20231013	-35.22	3460	20231030	15.61	6175	-35.22	20231013	3460	15.61	20231030	12350	-67.61	20231013	3680	8.70	20231110	2.67	N	238120	500	35 억		139516	N	N	0	N	00	N
97	20231115	091009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3920	55	2	1.42	22505820	5727	7.00	3920	3945	3920	5020	2710	3865	3929.77	1.94	0	1629	3998	3931	3878	3811	3758	3965	3845	36	1155	500	2780	5	1	7189448	282	24.20	1.95	12	0.08	162.00	2006.00	6175	20231013	-36.52	3460	20231030	13.29	6175	-36.52	20231013	3460	13.29	20231030	12350	-68.26	20231013	3680	6.52	20231110	2.67	N	238120	500	35 억		139516	N	N	0	N	00	N
98	20231114	160955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3865	20	2	0.52	312414165	80466	58.79	3845	3945	3825	4995	2695	3845	3882.56	1.66	0	20870	4018	3931	3843	3756	3668	3975	3800	36	1150	500	2760	5	1	7189448	278	23.86	1.93	12	1.12	162.00	2006.00	6175	20231013	-37.41	3460	20231030	11.71	6175	-37.41	20231013	3460	11.71	20231030	12350	-68.70	20231013	3680	5.03	20231110	2.65	N	238120	500	35 억		119099	N	N	0	N	00	N
99	20231114	151000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	10	2	0.26	304390750	78390	57.27	3845	3945	3825	4995	2695	3845	3883.03	1.66	0	21268	4018	3931	3843	3756	3668	3975	3800	36	1150	500	2760	5	1	7189448	277	23.80	1.92	12	1.09	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3680	4.76	20231110	2.65	N	238120	500	35 억		119099	N	N	0	N	00	N
100	20231114	140958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	30	2	0.78	242117370	62209	45.45	3845	3945	3845	4995	2695	3845	3892.00	1.66	0	25171	4018	3931	3843	3756	3668	3975	3800	36	1150	500	2760	5	1	7189448	279	23.92	1.93	12	0.87	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3680	5.30	20231110	2.65	N	238120	500	35 억		119099	N	N	0	N	00	N
101	20231114	130959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	10	2	0.26	230425755	59186	43.24	3845	3945	3845	4995	2695	3845	3893.25	1.66	0	25381	4018	3931	3843	3756	3668	3975	3800	36	1150	500	2760	5	1	7189448	277	23.80	1.92	12	0.82	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3680	4.76	20231110	2.65	N	238120	500	35 억		119099	N	N	0	N	00	N
102	20231114	121001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	40	2	1.04	207910495	53368	38.99	3845	3945	3845	4995	2695	3845	3895.79	1.66	0	26510	4018	3931	3843	3756	3668	3975	3800	36	1150	500	2760	5	1	7189448	279	23.98	1.94	12	0.74	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3680	5.57	20231110	2.65	N	238120	500	35 억		119099	N	N	0	N	00	N
103	20231114	111012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3890	45	2	1.17	204549630	52503	38.36	3845	3945	3845	4995	2695	3845	3895.96	1.66	0	26553	4018	3931	3843	3756	3668	3975	3800	36	1150	500	2760	5	1	7189448	280	24.01	1.94	12	0.73	162.00	2006.00	6175	20231013	-37.00	3460	20231030	12.43	6175	-37.00	20231013	3460	12.43	20231030	12350	-68.50	20231013	3680	5.71	20231110	2.65	N	238120	500	35 억		119099	N	N	0	N	00	N
104	20231114	101000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3895	50	2	1.30	187074675	48001	35.07	3845	3945	3845	4995	2695	3845	3897.31	1.66	0	29182	4018	3931	3843	3756	3668	3975	3800	36	1150	500	2760	5	1	7189448	280	24.04	1.94	12	0.67	162.00	2006.00	6175	20231013	-36.92	3460	20231030	12.57	6175	-36.92	20231013	3460	12.57	20231030	12350	-68.46	20231013	3680	5.84	20231110	2.65	N	238120	500	35 억		119099	N	N	0	N	00	N
105	20231114	090951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3905	60	2	1.56	143740940	36843	26.92	3845	3945	3845	4995	2695	3845	3901.45	1.66	0	26761	4018	3931	3843	3756	3668	3975	3800	36	1150	500	2760	5	1	7189448	281	24.10	1.95	12	0.51	162.00	2006.00	6175	20231013	-36.76	3460	20231030	12.86	6175	-36.76	20231013	3460	12.86	20231030	12350	-68.38	20231013	3680	6.11	20231110	2.65	N	238120	500	35 억		119099	N	N	0	N	00	N
106	20231113	160942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3845	100	2	2.67	525606210	136469	235.45	3755	3930	3755	4865	2625	3745	3851.50	1.41	0	20176	3895	3820	3750	3675	3605	3785	3640	36	1120	500	2690	5	1	7189448	276	23.73	1.92	12	1.90	162.00	2006.00	6175	20231013	-37.73	3460	20231030	11.13	6175	-37.73	20231013	3460	11.13	20231030	12350	-68.87	20231013	3680	4.48	20231110	2.66	N	238120	500	35 억		101015	N	N	0	N	00	N
107	20231113	150938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	105	2	2.80	514545505	133591	230.48	3755	3930	3755	4865	2625	3745	3851.67	1.41	0	20313	3895	3820	3750	3675	3605	3785	3640	36	1120	500	2690	5	1	7189448	277	23.77	1.92	12	1.86	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3680	4.62	20231110	2.66	N	238120	500	35 억		101015	N	N	0	N	00	N
108	20231113	140939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3820	75	2	2.00	484015205	125608	216.71	3755	3930	3755	4865	2625	3745	3853.40	1.41	0	19400	3895	3820	3750	3675	3605	3785	3640	36	1120	500	2690	5	1	7189448	275	23.58	1.90	12	1.75	162.00	2006.00	6175	20231013	-38.14	3460	20231030	10.40	6175	-38.14	20231013	3460	10.40	20231030	12350	-69.07	20231013	3680	3.80	20231110	2.66	N	238120	500	35 억		101015	N	N	0	N	00	N
109	20231113	130937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3785	40	2	1.07	472173625	122500	211.35	3755	3930	3755	4865	2625	3745	3854.50	1.41	0	19222	3895	3820	3750	3675	3605	3785	3640	36	1120	500	2690	5	1	7189448	272	23.36	1.89	12	1.70	162.00	2006.00	6175	20231013	-38.70	3460	20231030	9.39	6175	-38.70	20231013	3460	9.39	20231030	12350	-69.35	20231013	3680	2.85	20231110	2.66	N	238120	500	35 억		101015	N	N	0	N	00	N
110	20231113	120940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3795	50	2	1.34	419912650	108686	187.52	3755	3930	3755	4865	2625	3745	3863.56	1.41	0	29452	3895	3820	3750	3675	3605	3785	3640	36	1120	500	2690	5	1	7189448	273	23.43	1.89	12	1.51	162.00	2006.00	6175	20231013	-38.54	3460	20231030	9.68	6175	-38.54	20231013	3460	9.68	20231030	12350	-69.27	20231013	3680	3.12	20231110	2.66	N	238120	500	35 억		101015	N	N	0	N	00	N
111	20231113	110936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	130	2	3.47	353313715	91204	157.35	3755	3930	3755	4865	2625	3745	3873.92	1.41	0	41124	3895	3820	3750	3675	3605	3785	3640	36	1120	500	2690	5	1	7189448	279	23.92	1.93	12	1.27	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3680	5.30	20231110	2.66	N	238120	500	35 억		101015	N	N	0	N	00	N
112	20231113	100933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3905	160	2	4.27	300785760	77612	133.90	3755	3930	3755	4865	2625	3745	3875.54	1.41	0	47041	3895	3820	3750	3675	3605	3785	3640	36	1120	500	2690	5	1	7189448	281	24.10	1.95	12	1.08	162.00	2006.00	6175	20231013	-36.76	3460	20231030	12.86	6175	-36.76	20231013	3460	12.86	20231030	12350	-68.38	20231013	3680	6.11	20231110	2.66	N	238120	500	35 억		101015	N	N	0	N	00	N
113	20231113	090942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3815	70	2	1.87	40749070	10736	18.52	3755	3815	3755	4865	2625	3745	3795.66	1.41	0	6869	3895	3820	3750	3675	3605	3785	3640	36	1120	500	2690	5	1	7189448	274	23.55	1.90	12	0.15	162.00	2006.00	6175	20231013	-38.22	3460	20231030	10.26	6175	-38.22	20231013	3460	10.26	20231030	12350	-69.11	20231013	3680	3.67	20231110	2.66	N	238120	500	35 억		101015	N	N	0	N	00	N
114	20231110	160953	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3745	-45	5	-1.19	215569300	57714	54.45	3825	3825	3680	4925	2655	3790	3735.06	1.45	0	-3230	3926	3857	3791	3722	3656	3825	3690	36	1135	500	2720	5	1	7189448	269	11.56	0.93	12	0.80	324.00	4013.00	6175	20231013	-39.35	3460	20231030	8.24	6175	-39.35	20231013	3460	8.24	20231030	12350	-69.68	20231013	3680	1.77	20231110	2.61	N	238120	500	35 억		104245	N	N	0	N	00	N
115	20231110	150956	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3745	-45	5	-1.19	197877130	52990	49.99	3825	3825	3680	4925	2655	3790	3734.21	1.45	0	-3056	3926	3857	3791	3722	3656	3825	3690	36	1135	500	2720	5	1	7189448	269	11.56	0.93	12	0.74	324.00	4013.00	6175	20231013	-39.35	3460	20231030	8.24	6175	-39.35	20231013	3460	8.24	20231030	12350	-69.68	20231013	3680	1.77	20231110	2.61	N	238120	500	35 억		104245	N	N	0	N	00	N
116	20231110	140944	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3745	-45	5	-1.19	191245430	51219	48.32	3825	3825	3680	4925	2655	3790	3733.85	1.45	0	-2693	3926	3857	3791	3722	3656	3825	3690	36	1135	500	2720	5	1	7189448	269	11.56	0.93	12	0.71	324.00	4013.00	6175	20231013	-39.35	3460	20231030	8.24	6175	-39.35	20231013	3460	8.24	20231030	12350	-69.68	20231013	3680	1.77	20231110	2.61	N	238120	500	35 억		104245	N	N	0	N	00	N
117	20231110	130945	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3760	-30	5	-0.79	188430330	50469	47.61	3825	3825	3680	4925	2655	3790	3733.56	1.45	0	-2611	3926	3857	3791	3722	3656	3825	3690	36	1135	500	2720	5	1	7189448	270	11.60	0.94	12	0.70	324.00	4013.00	6175	20231013	-39.11	3460	20231030	8.67	6175	-39.11	20231013	3460	8.67	20231030	12350	-69.55	20231013	3680	2.17	20231110	2.61	N	238120	500	35 억		104245	N	N	0	N	00	N
118	20231110	120951	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3740	-50	5	-1.32	149969905	40200	37.93	3825	3825	3680	4925	2655	3790	3730.56	1.45	0	-7087	3926	3857	3791	3722	3656	3825	3690	36	1135	500	2720	5	1	7189448	269	11.54	0.93	12	0.56	324.00	4013.00	6175	20231013	-39.43	3460	20231030	8.09	6175	-39.43	20231013	3460	8.09	20231030	12350	-69.72	20231013	3680	1.63	20231110	2.61	N	238120	500	35 억		104245	N	N	0	N	00	N
119	20231110	110935	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3750	-40	5	-1.06	68001375	18223	17.19	3825	3825	3680	4925	2655	3790	3731.55	1.45	0	-185	3926	3857	3791	3722	3656	3825	3690	36	1135	500	2720	5	1	7189448	270	11.57	0.93	12	0.25	324.00	4013.00	6175	20231013	-39.27	3460	20231030	8.38	6175	-39.27	20231013	3460	8.38	20231030	12350	-69.64	20231013	3680	1.90	20231110	2.61	N	238120	500	35 억		104245	N	N	0	N	00	N
120	20231110	100945	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3745	-45	5	-1.19	63354225	16977	16.02	3825	3825	3680	4925	2655	3790	3731.69	1.45	0	-220	3926	3857	3791	3722	3656	3825	3690	36	1135	500	2720	5	1	7189448	269	11.56	0.93	12	0.24	324.00	4013.00	6175	20231013	-39.35	3460	20231030	8.24	6175	-39.35	20231013	3460	8.24	20231030	12350	-69.68	20231013	3680	1.77	20231110	2.61	N	238120	500	35 억		104245	N	N	0	N	00	N
121	20231110	090928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3735	-55	5	-1.45	21477830	5684	5.36	3825	3825	3735	4925	2655	3790	3778.60	1.45	0	963	3926	3857	3791	3722	3656	3825	3690	36	1135	500	2720	5	1	7189448	269	11.53	0.93	12	0.08	324.00	4013.00	6175	20231013	-39.51	3460	20231030	7.95	6175	-39.51	20231013	3460	7.95	20231030	12350	-69.76	20231013	3725	0.27	20231109	2.61	N	238120	500	35 억		104245	N	N	0	N	00	N
122	20231109	160923	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3790	-10	5	-0.26	398827180	105447	49.03	3850	3860	3725	4940	2660	3800	3782.21	1.55	0	-7341	4076	3937	3856	3717	3636	3897	3677	36	1140	500	2730	5	1	7189448	272	11.70	0.94	12	1.47	324.00	4013.00	6175	20231013	-38.62	3460	20231030	9.54	6175	-38.62	20231013	3460	9.54	20231030	12350	-69.31	20231013	3725	1.74	20231109	2.52	N	238120	500	35 억		111587	N	N	0	N	00	N
123	20231109	150922	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3770	-30	5	-0.79	382123375	101038	46.98	3850	3860	3725	4940	2660	3800	3781.94	1.55	0	-8177	4076	3937	3856	3717	3636	3897	3677	36	1140	500	2730	5	1	7189448	271	11.64	0.94	12	1.41	324.00	4013.00	6175	20231013	-38.95	3460	20231030	8.96	6175	-38.95	20231013	3460	8.96	20231030	12350	-69.47	20231013	3725	1.21	20231109	2.52	N	238120	500	35 억		111587	N	N	0	N	00	N
124	20231109	140918	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3780	-20	5	-0.53	313108485	82764	38.48	3850	3860	3725	4940	2660	3800	3783.10	1.55	0	-10555	4076	3937	3856	3717	3636	3897	3677	36	1140	500	2730	5	1	7189448	272	11.67	0.94	12	1.15	324.00	4013.00	6175	20231013	-38.79	3460	20231030	9.25	6175	-38.79	20231013	3460	9.25	20231030	12350	-69.39	20231013	3725	1.48	20231109	2.52	N	238120	500	35 억		111587	N	N	0	N	00	N
125	20231109	130921	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3790	-10	5	-0.26	228167750	60241	28.01	3850	3860	3725	4940	2660	3800	3787.53	1.55	0	307	4076	3937	3856	3717	3636	3897	3677	36	1140	500	2730	5	1	7189448	272	11.70	0.94	12	0.84	324.00	4013.00	6175	20231013	-38.62	3460	20231030	9.54	6175	-38.62	20231013	3460	9.54	20231030	12350	-69.31	20231013	3725	1.74	20231109	2.52	N	238120	500	35 억		111587	N	N	0	N	00	N
126	20231109	120926	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3805	5	2	0.13	195416805	51574	23.98	3850	3860	3725	4940	2660	3800	3789.01	1.55	0	1123	4076	3937	3856	3717	3636	3897	3677	36	1140	500	2730	5	1	7189448	274	11.74	0.95	12	0.72	324.00	4013.00	6175	20231013	-38.38	3460	20231030	9.97	6175	-38.38	20231013	3460	9.97	20231030	12350	-69.19	20231013	3725	2.15	20231109	2.52	N	238120	500	35 억		111587	N	N	0	N	00	N
127	20231109	110921	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3810	10	2	0.26	162499780	42890	19.94	3850	3860	3725	4940	2660	3800	3788.70	1.55	0	7518	4076	3937	3856	3717	3636	3897	3677	36	1140	500	2730	5	1	7189448	274	11.76	0.95	12	0.60	324.00	4013.00	6175	20231013	-38.30	3460	20231030	10.12	6175	-38.30	20231013	3460	10.12	20231030	12350	-69.15	20231013	3725	2.28	20231109	2.52	N	238120	500	35 억		111587	N	N	0	N	00	N
128	20231109	100916	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3765	-35	5	-0.92	144475225	38145	17.74	3850	3860	3725	4940	2660	3800	3787.45	1.55	0	8107	4076	3937	3856	3717	3636	3897	3677	36	1140	500	2730	5	1	7189448	271	11.62	0.94	12	0.53	324.00	4013.00	6175	20231013	-39.03	3460	20231030	8.82	6175	-39.03	20231013	3460	8.82	20231030	12350	-69.51	20231013	3725	1.07	20231109	2.52	N	238120	500	35 억		111587	N	N	0	N	00	N
129	20231109	090923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3830	30	2	0.79	35629720	9303	4.33	3850	3860	3800	4940	2660	3800	3830.68	1.55	0	607	4076	3937	3856	3717	3636	3897	3677	36	1140	500	2730	5	1	7189448	275	11.82	0.95	12	0.13	324.00	4013.00	6175	20231013	-37.98	3460	20231030	10.69	6175	-37.98	20231013	3460	10.69	20231030	12350	-68.99	20231013	3755	2.00	20231107	2.52	N	238120	500	35 억		111587	N	N	0	N	00	N
130	20231108	160915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3800	-100	5	-2.56	839888345	214976	60.95	3935	3995	3775	5070	2730	3900	3906.89	2.25	0	-48294	4263	4081	3918	3736	3573	4000	3655	36	1170	500	2800	5	1	7189448	273	11.73	0.95	12	2.99	324.00	4013.00	6175	20231013	-38.46	3460	20231030	9.83	6175	-38.46	20231013	3460	9.83	20231030	12350	-69.23	20231013	3755	1.20	20231107	2.75	N	238120	500	35 억		161861	N	N	0	N	00	N
131	20231108	150920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3815	-85	5	-2.18	822521865	210407	59.65	3935	3995	3775	5070	2730	3900	3909.19	2.25	0	-46504	4263	4081	3918	3736	3573	4000	3655	36	1170	500	2800	5	1	7189448	274	11.77	0.95	12	2.93	324.00	4013.00	6175	20231013	-38.22	3460	20231030	10.26	6175	-38.22	20231013	3460	10.26	20231030	12350	-69.11	20231013	3755	1.60	20231107	2.75	N	238120	500	35 억		161861	N	N	0	N	00	N
132	20231108	140914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3900	0	3	0.00	646853510	164696	46.69	3935	3995	3860	5070	2730	3900	3927.56	2.25	0	-9478	4263	4081	3918	3736	3573	4000	3655	36	1170	500	2800	5	1	7189448	280	12.04	0.97	12	2.29	324.00	4013.00	6175	20231013	-36.84	3460	20231030	12.72	6175	-36.84	20231013	3460	12.72	20231030	12350	-68.42	20231013	3755	3.86	20231107	2.75	N	238120	500	35 억		161861	N	N	0	N	00	N
133	20231108	130912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3920	20	2	0.51	603724355	153643	43.56	3935	3995	3860	5070	2730	3900	3929.40	2.25	0	-368	4263	4081	3918	3736	3573	4000	3655	36	1170	500	2800	5	1	7189448	282	12.10	0.98	12	2.14	324.00	4013.00	6175	20231013	-36.52	3460	20231030	13.29	6175	-36.52	20231013	3460	13.29	20231030	12350	-68.26	20231013	3755	4.39	20231107	2.75	N	238120	500	35 억		161861	N	N	0	N	00	N
134	20231108	120908	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3935	35	2	0.90	568391110	144615	41.00	3935	3995	3860	5070	2730	3900	3930.37	2.25	0	6889	4263	4081	3918	3736	3573	4000	3655	36	1170	500	2800	5	1	7189448	283	12.15	0.98	12	2.01	324.00	4013.00	6175	20231013	-36.28	3460	20231030	13.73	6175	-36.28	20231013	3460	13.73	20231030	12350	-68.14	20231013	3755	4.79	20231107	2.75	N	238120	500	35 억		161861	N	N	0	N	00	N
135	20231108	110915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3915	15	2	0.38	518930105	132020	37.43	3935	3995	3860	5070	2730	3900	3930.69	2.25	0	-10	4263	4081	3918	3736	3573	4000	3655	36	1170	500	2800	5	1	7189448	281	12.08	0.98	12	1.84	324.00	4013.00	6175	20231013	-36.60	3460	20231030	13.15	6175	-36.60	20231013	3460	13.15	20231030	12350	-68.30	20231013	3755	4.26	20231107	2.75	N	238120	500	35 억		161861	N	N	0	N	00	N
136	20231108	100915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3900	0	3	0.00	498943290	126893	35.98	3935	3995	3860	5070	2730	3900	3932.00	2.25	0	-127	4263	4081	3918	3736	3573	4000	3655	36	1170	500	2800	5	1	7189448	280	12.04	0.97	12	1.76	324.00	4013.00	6175	20231013	-36.84	3460	20231030	12.72	6175	-36.84	20231013	3460	12.72	20231030	12350	-68.42	20231013	3755	3.86	20231107	2.75	N	238120	500	35 억		161861	N	N	0	N	00	N
137	20231108	090910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3945	45	2	1.15	202038885	51201	14.52	3935	3995	3915	5070	2730	3900	3945.99	2.25	0	30354	4263	4081	3918	3736	3573	4000	3655	36	1170	500	2800	5	1	7189448	284	12.18	0.98	12	0.71	324.00	4013.00	6175	20231013	-36.11	3460	20231030	14.02	6175	-36.11	20231013	3460	14.02	20231030	12350	-68.06	20231013	3755	5.06	20231107	2.75	N	238120	500	35 억		161861	N	N	0	N	00	N
138	20231107	160913	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3900	-30	5	-0.76	1363505550	351433	266.07	4100	4100	3755	5100	2755	3930	3879.79	3.72	0	-105582	4136	4032	3871	3767	3606	4085	3820	36	1170	500	2820	5	1	7189448	280	12.04	0.97	12	4.89	324.00	4013.00	6175	20231013	-36.84	3460	20231030	12.72	6175	-36.84	20231013	3460	12.72	20231030	12350	-68.42	20231013	3755	3.86	20231107	3.02	N	238120	500	35 억		267436	N	N	0	N	00	N
139	20231107	150915	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3870	-60	5	-1.53	1278648745	329514	249.48	4100	4100	3755	5100	2755	3930	3880.41	3.72	0	-89603	4136	4032	3871	3767	3606	4085	3820	36	1170	500	2820	5	1	7189448	278	11.94	0.96	12	4.58	324.00	4013.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3755	3.06	20231107	3.02	N	238120	500	35 억		267436	N	N	0	N	00	N
140	20231107	140917	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3875	-55	5	-1.40	1183656450	305000	230.92	4100	4100	3755	5100	2755	3930	3880.84	3.72	0	-98193	4136	4032	3871	3767	3606	4085	3820	36	1170	500	2820	5	1	7189448	279	11.96	0.97	12	4.24	324.00	4013.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3755	3.20	20231107	3.02	N	238120	500	35 억		267436	N	N	0	N	00	N
141	20231107	130916	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3820	-110	5	-2.80	941905130	242521	183.62	4100	4100	3755	5100	2755	3930	3883.81	3.72	0	-89177	4136	4032	3871	3767	3606	4085	3820	36	1170	500	2820	5	1	7189448	275	11.79	0.95	12	3.37	324.00	4013.00	6175	20231013	-38.14	3460	20231030	10.40	6175	-38.14	20231013	3460	10.40	20231030	12350	-69.07	20231013	3755	1.73	20231107	3.02	N	238120	500	35 억		267436	N	N	0	N	00	N
142	20231107	120912	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3800	-130	5	-3.31	878418465	225787	170.95	4100	4100	3755	5100	2755	3930	3890.47	3.72	0	-85989	4136	4032	3871	3767	3606	4085	3820	36	1170	500	2820	5	1	7189448	273	11.73	0.95	12	3.14	324.00	4013.00	6175	20231013	-38.46	3460	20231030	9.83	6175	-38.46	20231013	3460	9.83	20231030	12350	-69.23	20231013	3755	1.20	20231107	3.02	N	238120	500	35 억		267436	N	N	0	N	00	N
143	20231107	110911	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3805	-125	5	-3.18	797375505	204483	154.82	4100	4100	3755	5100	2755	3930	3899.47	3.72	0	-75433	4136	4032	3871	3767	3606	4085	3820	36	1170	500	2820	5	1	7189448	274	11.74	0.95	12	2.84	324.00	4013.00	6175	20231013	-38.38	3460	20231030	9.97	6175	-38.38	20231013	3460	9.97	20231030	12350	-69.19	20231013	3755	1.33	20231107	3.02	N	238120	500	35 억		267436	N	N	0	N	00	N
144	20231107	100924	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3795	-135	5	-3.44	736425855	188433	142.66	4100	4100	3755	5100	2755	3930	3908.16	3.72	0	-69121	4136	4032	3871	3767	3606	4085	3820	36	1170	500	2820	5	1	7189448	273	11.71	0.95	12	2.62	324.00	4013.00	6175	20231013	-38.54	3460	20231030	9.68	6175	-38.54	20231013	3460	9.68	20231030	12350	-69.27	20231013	3755	1.07	20231107	3.02	N	238120	500	35 억		267436	N	N	0	N	00	N
145	20231107	090859	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3845	-85	5	-2.16	353958310	88653	67.12	4100	4100	3800	5100	2755	3930	3992.63	3.72	0	-17780	4136	4032	3871	3767	3606	4085	3820	36	1170	500	2820	5	1	7189448	276	11.87	0.96	12	1.23	324.00	4013.00	6175	20231013	-37.73	3460	20231030	11.13	6175	-37.73	20231013	3460	11.13	20231030	12350	-68.87	20231013	3800	1.18	20231107	3.02	N	238120	500	35 억		267436	N	N	0	N	00	N
146	20231106	160852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7860	250	2	3.29	2040173560	262428	214.69	7700	7950	7420	9890	5330	7610	7772.96	3.05	0	48304	7903	7756	7633	7486	7363	7745	7475	36	2280	500	5470	10	1	7189448	565	24.26	1.96	12	3.65	324.00	4013.00	12350	20231013	-36.36	6920	20231030	13.58	12350	-36.36	20231013	6920	13.58	20231030	12350	-36.36	20231013	6920	13.58	20231030	3.23	N	238120	500	35 억		219141	N	N	0	N	00	N
147	20231106	150857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7850	240	2	3.15	1779356900	229229	187.53	7700	7950	7420	9890	5330	7610	7762.36	3.05	0	44773	7903	7756	7633	7486	7363	7745	7475	36	2280	500	5470	10	1	7189448	564	24.23	1.96	12	3.19	324.00	4013.00	12350	20231013	-36.44	6920	20231030	13.44	12350	-36.44	20231013	6920	13.44	20231030	12350	-36.44	20231013	6920	13.44	20231030	3.23	N	238120	500	35 억		219141	N	N	0	N	00	N
148	20231106	140853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7740	130	2	1.71	1597273010	205934	168.48	7700	7950	7420	9890	5330	7610	7756.24	3.05	0	43053	7903	7756	7633	7486	7363	7745	7475	36	2280	500	5470	10	1	7189448	556	23.89	1.93	12	2.86	324.00	4013.00	12350	20231013	-37.33	6920	20231030	11.85	12350	-37.33	20231013	6920	11.85	20231030	12350	-37.33	20231013	6920	11.85	20231030	3.23	N	238120	500	35 억		219141	N	N	0	N	00	N
149	20231106	130901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7800	190	2	2.50	1447715000	186647	152.70	7700	7950	7420	9890	5330	7610	7756.43	3.05	0	42360	7903	7756	7633	7486	7363	7745	7475	36	2280	500	5470	10	1	7189448	561	24.07	1.94	12	2.60	324.00	4013.00	12350	20231013	-36.84	6920	20231030	12.72	12350	-36.84	20231013	6920	12.72	20231030	12350	-36.84	20231013	6920	12.72	20231030	3.23	N	238120	500	35 억		219141	N	N	0	N	00	N
150	20231106	120858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7880	270	2	3.55	1100126800	142329	116.44	7700	7950	7420	9890	5330	7610	7729.46	3.05	0	17777	7903	7756	7633	7486	7363	7745	7475	36	2280	500	5470	10	1	7189448	567	24.32	1.96	12	1.98	324.00	4013.00	12350	20231013	-36.19	6920	20231030	13.87	12350	-36.19	20231013	6920	13.87	20231030	12350	-36.19	20231013	6920	13.87	20231030	3.23	N	238120	500	35 억		219141	N	N	0	N	00	N
151	20231106	110857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7690	80	2	1.05	539015360	70697	57.84	7700	7720	7420	9890	5330	7610	7624.30	3.05	0	4059	7903	7756	7633	7486	7363	7745	7475	36	2280	500	5470	10	1	7189448	553	23.73	1.92	12	0.98	324.00	4013.00	12350	20231013	-37.73	6920	20231030	11.13	12350	-37.73	20231013	6920	11.13	20231030	12350	-37.73	20231013	6920	11.13	20231030	3.23	N	238120	500	35 억		219141	N	N	0	N	00	N
152	20231106	100832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7660	50	2	0.66	329750330	43459	35.55	7700	7700	7420	9890	5330	7610	7587.62	3.05	0	-4546	7903	7756	7633	7486	7363	7745	7475	36	2280	500	5470	10	1	7189448	551	23.64	1.91	12	0.60	324.00	4013.00	12350	20231013	-37.98	6920	20231030	10.69	12350	-37.98	20231013	6920	10.69	20231030	12350	-37.98	20231013	6920	10.69	20231030	3.23	N	238120	500	35 억		219141	N	N	0	N	00	N
153	20231106	090856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7460	-150	5	-1.97	134968220	17874	14.62	7700	7700	7420	9890	5330	7610	7551.09	3.05	0	-5900	7903	7756	7633	7486	7363	7745	7475	36	2280	500	5470	10	1	7189448	536	23.02	1.86	12	0.25	324.00	4013.00	12350	20231013	-39.60	6920	20231030	7.80	12350	-39.60	20231013	6920	7.80	20231030	12350	-39.60	20231013	6920	7.80	20231030	3.23	N	238120	500	35 억		219141	N	N	0	N	00	N
154	20231103	160846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7610	-20	5	-0.26	924411090	120589	55.60	7610	7780	7510	9910	5350	7630	7665.84	2.63	0	30109	7963	7796	7553	7386	7143	7880	7470	36	2280	500	5490	10	1	7189448	547	23.49	1.90	12	1.68	324.00	4013.00	12350	20231013	-38.38	6920	20231030	9.97	12350	-38.38	20231013	6920	9.97	20231030	12350	-38.38	20231013	6920	9.97	20231030	3.17	N	238120	500	35 억		189263	N	N	0	N	00	N
155	20231103	150841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7590	-40	5	-0.52	905509660	118106	54.45	7610	7780	7510	9910	5350	7630	7666.92	2.63	0	29714	7963	7796	7553	7386	7143	7880	7470	36	2280	500	5490	10	1	7189448	546	23.43	1.89	12	1.64	324.00	4013.00	12350	20231013	-38.54	6920	20231030	9.68	12350	-38.54	20231013	6920	9.68	20231030	12350	-38.54	20231013	6920	9.68	20231030	3.17	N	238120	500	35 억		189263	N	N	0	N	00	N
156	20231103	140841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7680	50	2	0.66	834210500	108738	50.13	7610	7780	7510	9910	5350	7630	7671.75	2.63	0	29024	7963	7796	7553	7386	7143	7880	7470	36	2280	500	5490	10	1	7189448	552	23.70	1.91	12	1.51	324.00	4013.00	12350	20231013	-37.81	6920	20231030	10.98	12350	-37.81	20231013	6920	10.98	20231030	12350	-37.81	20231013	6920	10.98	20231030	3.17	N	238120	500	35 억		189263	N	N	0	N	00	N
157	20231103	130842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7750	120	2	1.57	783581610	102135	47.09	7610	7780	7510	9910	5350	7630	7672.02	2.63	0	28234	7963	7796	7553	7386	7143	7880	7470	36	2280	500	5490	10	1	7189448	557	23.92	1.93	12	1.42	324.00	4013.00	12350	20231013	-37.25	6920	20231030	11.99	12350	-37.25	20231013	6920	11.99	20231030	12350	-37.25	20231013	6920	11.99	20231030	3.17	N	238120	500	35 억		189263	N	N	0	N	00	N
158	20231103	120840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7750	120	2	1.57	506998710	66394	30.61	7610	7780	7510	9910	5350	7630	7636.21	2.63	0	9046	7963	7796	7553	7386	7143	7880	7470	36	2280	500	5490	10	1	7189448	557	23.92	1.93	12	0.92	324.00	4013.00	12350	20231013	-37.25	6920	20231030	11.99	12350	-37.25	20231013	6920	11.99	20231030	12350	-37.25	20231013	6920	11.99	20231030	3.17	N	238120	500	35 억		189263	N	N	0	N	00	N
159	20231103	110849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7590	-40	5	-0.52	225463550	29793	13.74	7610	7630	7510	9910	5350	7630	7567.67	2.63	0	4081	7963	7796	7553	7386	7143	7880	7470	36	2280	500	5490	10	1	7189448	546	23.43	1.89	12	0.41	324.00	4013.00	12350	20231013	-38.54	6920	20231030	9.68	12350	-38.54	20231013	6920	9.68	20231030	12350	-38.54	20231013	6920	9.68	20231030	3.17	N	238120	500	35 억		189263	N	N	0	N	00	N
160	20231103	100831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7590	-40	5	-0.52	171797800	22708	10.47	7610	7620	7510	9910	5350	7630	7565.52	2.63	0	-472	7963	7796	7553	7386	7143	7880	7470	36	2280	500	5490	10	1	7189448	546	23.43	1.89	12	0.32	324.00	4013.00	12350	20231013	-38.54	6920	20231030	9.68	12350	-38.54	20231013	6920	9.68	20231030	12350	-38.54	20231013	6920	9.68	20231030	3.17	N	238120	500	35 억		189263	N	N	0	N	00	N
161	20231103	090837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7540	-90	5	-1.18	64454500	8501	3.92	7610	7620	7540	9910	5350	7630	7581.99	2.63	0	-3653	7963	7796	7553	7386	7143	7880	7470	36	2280	500	5490	10	1	7189448	542	23.27	1.88	12	0.12	324.00	4013.00	12350	20231013	-38.95	6920	20231030	8.96	12350	-38.95	20231013	6920	8.96	20231030	12350	-38.95	20231013	6920	8.96	20231030	3.17	N	238120	500	35 억		189263	N	N	0	N	00	N
162	20231102	160836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7630	340	2	4.66	1638651960	216694	212.75	7410	7720	7310	9470	5110	7290	7562.07	1.77	0	64320	7543	7416	7253	7126	6963	7480	7190	36	2180	500	5240	10	1	7189448	549	23.55	1.90	12	3.01	324.00	4013.00	12350	20231013	-38.22	6920	20231030	10.26	12350	-38.22	20231013	6920	10.26	20231030	12350	-38.22	20231013	6920	10.26	20231030	3.17	N	238120	500	35 억		127551	N	N	0	N	00	N
163	20231102	150846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7630	340	2	4.66	1613942580	213457	209.57	7410	7720	7310	9470	5110	7290	7560.99	1.77	0	63990	7543	7416	7253	7126	6963	7480	7190	36	2180	500	5240	10	1	7189448	549	23.55	1.90	12	2.97	324.00	4013.00	12350	20231013	-38.22	6920	20231030	10.26	12350	-38.22	20231013	6920	10.26	20231030	12350	-38.22	20231013	6920	10.26	20231030	3.17	N	238120	500	35 억		127551	N	N	0	N	00	N
164	20231102	140831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7570	280	2	3.84	1489894170	197090	193.50	7410	7720	7310	9470	5110	7290	7559.48	1.77	0	59490	7543	7416	7253	7126	6963	7480	7190	36	2180	500	5240	10	1	7189448	544	23.36	1.89	12	2.74	324.00	4013.00	12350	20231013	-38.70	6920	20231030	9.39	12350	-38.70	20231013	6920	9.39	20231030	12350	-38.70	20231013	6920	9.39	20231030	3.17	N	238120	500	35 억		127551	N	N	0	N	00	N
165	20231102	130836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7660	370	2	5.08	1409796460	186549	183.15	7410	7720	7310	9470	5110	7290	7557.27	1.77	0	58538	7543	7416	7253	7126	6963	7480	7190	36	2180	500	5240	10	1	7189448	551	23.64	1.91	12	2.59	324.00	4013.00	12350	20231013	-37.98	6920	20231030	10.69	12350	-37.98	20231013	6920	10.69	20231030	12350	-37.98	20231013	6920	10.69	20231030	3.17	N	238120	500	35 억		127551	N	N	0	N	00	N
166	20231102	120833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7650	360	2	4.94	1233305010	163556	160.58	7410	7720	7310	9470	5110	7290	7540.59	1.77	0	53746	7543	7416	7253	7126	6963	7480	7190	36	2180	500	5240	10	1	7189448	550	23.61	1.91	12	2.27	324.00	4013.00	12350	20231013	-38.06	6920	20231030	10.55	12350	-38.06	20231013	6920	10.55	20231030	12350	-38.06	20231013	6920	10.55	20231030	3.17	N	238120	500	35 억		127551	N	N	0	N	00	N
167	20231102	110831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7500	210	2	2.88	800898600	106924	104.98	7410	7600	7310	9470	5110	7290	7490.38	1.77	0	38248	7543	7416	7253	7126	6963	7480	7190	36	2180	500	5240	10	1	7189448	539	23.15	1.87	12	1.49	324.00	4013.00	12350	20231013	-39.27	6920	20231030	8.38	12350	-39.27	20231013	6920	8.38	20231030	12350	-39.27	20231013	6920	8.38	20231030	3.17	N	238120	500	35 억		127551	N	N	0	N	00	N
168	20231102	100833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7540	250	2	3.43	622424950	83269	81.75	7410	7600	7310	9470	5110	7290	7474.90	1.77	0	25055	7543	7416	7253	7126	6963	7480	7190	36	2180	500	5240	10	1	7189448	542	23.27	1.88	12	1.16	324.00	4013.00	12350	20231013	-38.95	6920	20231030	8.96	12350	-38.95	20231013	6920	8.96	20231030	12350	-38.95	20231013	6920	8.96	20231030	3.17	N	238120	500	35 억		127551	N	N	0	N	00	N
169	20231102	090838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7420	130	2	1.78	163409440	21882	21.48	7410	7520	7410	9470	5110	7290	7467.88	1.77	0	3777	7543	7416	7253	7126	6963	7480	7190	36	2180	500	5240	10	1	7189448	533	22.90	1.85	12	0.30	324.00	4013.00	12350	20231013	-39.92	6920	20231030	7.23	12350	-39.92	20231013	6920	7.23	20231030	12350	-39.92	20231013	6920	7.23	20231030	3.17	N	238120	500	35 억		127551	N	N	0	N	00	N
170	20231101	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	190	2	2.68	738893880	101672	110.30	7100	7380	7090	9230	4970	7100	7267.57	1.39	0	27349	7386	7242	7146	7002	6906	7195	6955	36	2130	500	5110	10	1	7189448	524	22.50	1.82	12	1.41	324.00	4013.00	12350	20231013	-40.97	6920	20231030	5.35	12350	-40.97	20231013	6920	5.35	20231030	12350	-40.97	20231013	6920	5.35	20231030	3.25	N	238120	500	35 억		100204	N	N	0	N	00	N
171	20231101	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	140	2	1.97	713743630	98212	106.55	7100	7380	7090	9230	4970	7100	7267.54	1.39	0	26727	7386	7242	7146	7002	6906	7195	6955	36	2130	500	5110	10	1	7189448	521	22.35	1.80	12	1.37	324.00	4013.00	12350	20231013	-41.38	6920	20231030	4.62	12350	-41.38	20231013	6920	4.62	20231030	12350	-41.38	20231013	6920	4.62	20231030	3.25	N	238120	500	35 억		100204	N	N	0	N	00	N
172	20231101	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	160	2	2.25	621551310	85464	92.72	7100	7380	7090	9230	4970	7100	7272.86	1.39	0	31582	7386	7242	7146	7002	6906	7195	6955	36	2130	500	5110	10	1	7189448	522	22.41	1.81	12	1.19	324.00	4013.00	12350	20231013	-41.21	6920	20231030	4.91	12350	-41.21	20231013	6920	4.91	20231030	12350	-41.21	20231013	6920	4.91	20231030	3.25	N	238120	500	35 억		100204	N	N	0	N	00	N
173	20231101	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	160	2	2.25	581677080	79967	86.76	7100	7380	7090	9230	4970	7100	7274.17	1.39	0	30177	7386	7242	7146	7002	6906	7195	6955	36	2130	500	5110	10	1	7189448	522	22.41	1.81	12	1.11	324.00	4013.00	12350	20231013	-41.21	6920	20231030	4.91	12350	-41.21	20231013	6920	4.91	20231030	12350	-41.21	20231013	6920	4.91	20231030	3.25	N	238120	500	35 억		100204	N	N	0	N	00	N
174	20231101	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	150	2	2.11	565765220	77771	84.37	7100	7380	7090	9230	4970	7100	7274.97	1.39	0	29874	7386	7242	7146	7002	6906	7195	6955	36	2130	500	5110	10	1	7189448	521	22.38	1.81	12	1.08	324.00	4013.00	12350	20231013	-41.30	6920	20231030	4.77	12350	-41.30	20231013	6920	4.77	20231030	12350	-41.30	20231013	6920	4.77	20231030	3.25	N	238120	500	35 억		100204	N	N	0	N	00	N
175	20231101	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	130	2	1.83	557154500	76580	83.08	7100	7380	7090	9230	4970	7100	7275.68	1.39	0	29520	7386	7242	7146	7002	6906	7195	6955	36	2130	500	5110	10	1	7189448	520	22.31	1.80	12	1.07	324.00	4013.00	12350	20231013	-41.46	6920	20231030	4.48	12350	-41.46	20231013	6920	4.48	20231030	12350	-41.46	20231013	6920	4.48	20231030	3.25	N	238120	500	35 억		100204	N	N	0	N	00	N
176	20231101	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	130	2	1.83	510209180	70100	76.05	7100	7380	7090	9230	4970	7100	7278.55	1.39	0	26663	7386	7242	7146	7002	6906	7195	6955	36	2130	500	5110	10	1	7189448	520	22.31	1.80	12	0.98	324.00	4013.00	12350	20231013	-41.46	6920	20231030	4.48	12350	-41.46	20231013	6920	4.48	20231030	12350	-41.46	20231013	6920	4.48	20231030	3.25	N	238120	500	35 억		100204	N	N	0	N	00	N
177	20231101	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	70	2	0.99	34086080	4795	5.20	7100	7170	7090	9230	4970	7100	7108.85	1.39	0	455	7386	7242	7146	7002	6906	7195	6955	36	2130	500	5110	10	1	7189448	515	22.13	1.79	12	0.07	324.00	4013.00	12350	20231013	-41.94	6920	20231030	3.61	12350	-41.94	20231013	6920	3.61	20231030	12350	-41.94	20231013	6920	3.61	20231030	3.25	N	238120	500	35 억		100204	N	N	0	N	00	N