KissMeData/445680/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	161350	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	47600	-800	5	-1.65	52768291650	1091580	65.42	48900	53000	45450	62900	33900	48400	48342.07	0.00	0	5710	56533	52466	44333	40266	32133	54500	42300	40	14500	500	33880	50	1	8012492	3814	-27.20	7.13	12	13.62	-1750.00	6676.00	77500	20230904	-38.58	12420	20230810	283.25	77500	-38.58	20230904	12420	283.25	20230810	77500	-38.58	20230904	12420	283.25	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
3	20231130	151348	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	47950	-450	5	-0.93	51762148450	1070440	64.15	48900	53000	45450	62900	33900	48400	48355.95	0.00	0	4755	56533	52466	44333	40266	32133	54500	42300	40	14500	500	33880	50	1	8012492	3842	-27.40	7.18	12	13.36	-1750.00	6676.00	77500	20230904	-38.13	12420	20230810	286.07	77500	-38.13	20230904	12420	286.07	20230810	77500	-38.13	20230904	12420	286.07	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
4	20231130	141344	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	47750	-650	5	-1.34	48267340700	997397	59.77	48900	53000	45450	62900	33900	48400	48393.31	0.00	0	11360	56533	52466	44333	40266	32133	54500	42300	40	14500	500	33880	50	1	8012492	3826	-27.29	7.15	12	12.45	-1750.00	6676.00	77500	20230904	-38.39	12420	20230810	284.46	77500	-38.39	20230904	12420	284.46	20230810	77500	-38.39	20230904	12420	284.46	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
5	20231130	131344	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	46550	-1850	5	-3.82	45344425400	935362	56.06	48900	53000	45450	62900	33900	48400	48477.94	0.00	0	7686	56533	52466	44333	40266	32133	54500	42300	40	14500	500	33880	50	1	8012492	3730	-26.60	6.97	12	11.67	-1750.00	6676.00	77500	20230904	-39.94	12420	20230810	274.80	77500	-39.94	20230904	12420	274.80	20230810	77500	-39.94	20230904	12420	274.80	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
6	20231130	121400	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	46600	-1800	5	-3.72	43351595150	892895	53.51	48900	53000	45450	62900	33900	48400	48551.73	0.00	0	1198	56533	52466	44333	40266	32133	54500	42300	40	14500	500	33880	50	1	8012492	3734	-26.63	6.98	12	11.14	-1750.00	6676.00	77500	20230904	-39.87	12420	20230810	275.20	77500	-39.87	20230904	12420	275.20	20230810	77500	-39.87	20230904	12420	275.20	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
7	20231130	111353	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	47050	-1350	5	-2.79	41444076700	852027	51.06	48900	53000	45450	62900	33900	48400	48641.75	0.00	0	422	56533	52466	44333	40266	32133	54500	42300	40	14500	500	33880	50	1	8012492	3770	-26.89	7.05	12	10.63	-1750.00	6676.00	77500	20230904	-39.29	12420	20230810	278.82	77500	-39.29	20230904	12420	278.82	20230810	77500	-39.29	20230904	12420	278.82	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
8	20231130	101345	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	47150	-1250	5	-2.58	37384087950	766540	45.94	48900	53000	45450	62900	33900	48400	48769.92	0.00	0	-5732	56533	52466	44333	40266	32133	54500	42300	40	14500	500	33880	50	1	8012492	3778	-26.94	7.06	12	9.57	-1750.00	6676.00	77500	20230904	-39.16	12420	20230810	279.63	77500	-39.16	20230904	12420	279.63	20230810	77500	-39.16	20230904	12420	279.63	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
9	20231130	091346	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	48950	550	2	1.14	17724538850	352923	21.15	48900	53000	48200	62900	33900	48400	50222.26	0.00	0	-17399	56533	52466	44333	40266	32133	54500	42300	40	14500	500	33880	50	1	8012492	3922	-27.97	7.33	12	4.40	-1750.00	6676.00	77500	20230904	-36.84	12420	20230810	294.12	77500	-36.84	20230904	12420	294.12	20230810	77500	-36.84	20230904	12420	294.12	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
10	20231129	161338	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	48400	11150	1	29.93	72903648750	1666809	553.51	37200	48400	36200	48400	26100	37250	43736.30	0.00	0	19548	39650	38450	37350	36150	35050	37900	35600	40	11150	500	26070	50	1	8012492	3878	-27.66	7.25	12	20.80	-1750.00	6676.00	77500	20230904	-37.55	12420	20230810	289.69	77500	-37.55	20230904	12420	289.69	20230810	77500	-37.55	20230904	12420	289.69	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
11	20231129	151350	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	48400	11150	1	29.93	67765549600	1560620	518.25	37200	48400	36200	48400	26100	37250	43422.20	0.00	0	21149	39650	38450	37350	36150	35050	37900	35600	40	11150	500	26070	50	1	8012492	3878	-27.66	7.25	12	19.48	-1750.00	6676.00	77500	20230904	-37.55	12420	20230810	289.69	77500	-37.55	20230904	12420	289.69	20230810	77500	-37.55	20230904	12420	289.69	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
12	20231129	141343	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	44900	7650	2	20.54	49806819900	1170817	388.80	37200	47550	36200	48400	26100	37250	42540.23	0.00	0	12261	39650	38450	37350	36150	35050	37900	35600	40	11150	500	26070	50	1	8012492	3598	-25.66	6.73	12	14.61	-1750.00	6676.00	77500	20230904	-42.06	12420	20230810	261.51	77500	-42.06	20230904	12420	261.51	20230810	77500	-42.06	20230904	12420	261.51	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
13	20231129	131343	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	42150	4900	2	13.15	34872588800	839016	278.62	37200	44700	36200	48400	26100	37250	41563.68	0.00	0	13767	39650	38450	37350	36150	35050	37900	35600	40	11150	500	26070	50	1	8012492	3377	-24.09	6.31	12	10.47	-1750.00	6676.00	77500	20230904	-45.61	12420	20230810	239.37	77500	-45.61	20230904	12420	239.37	20230810	77500	-45.61	20230904	12420	239.37	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
14	20231129	121344	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	43150	5900	2	15.84	32449371800	782166	259.74	37200	44700	36200	48400	26100	37250	41486.55	0.00	0	6081	39650	38450	37350	36150	35050	37900	35600	40	11150	500	26070	50	1	8012492	3457	-24.66	6.46	12	9.76	-1750.00	6676.00	77500	20230904	-44.32	12420	20230810	247.42	77500	-44.32	20230904	12420	247.42	20230810	77500	-44.32	20230904	12420	247.42	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
15	20231129	111346	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	43000	5750	2	15.44	24286196650	594484	197.41	37200	44200	36200	48400	26100	37250	40852.57	0.00	0	12246	39650	38450	37350	36150	35050	37900	35600	40	11150	500	26070	50	1	8012492	3445	-24.57	6.44	12	7.42	-1750.00	6676.00	77500	20230904	-44.52	12420	20230810	246.22	77500	-44.52	20230904	12420	246.22	20230810	77500	-44.52	20230904	12420	246.22	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
16	20231129	101343	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	40500	3250	2	8.72	8448947600	219059	72.74	37200	40550	36200	48400	26100	37250	38569.28	0.00	0	1622	39650	38450	37350	36150	35050	37900	35600	40	11150	500	26070	50	1	8012492	3245	-23.14	6.07	12	2.73	-1750.00	6676.00	77500	20230904	-47.74	12420	20230810	226.09	77500	-47.74	20230904	12420	226.09	20230810	77500	-47.74	20230904	12420	226.09	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
17	20231129	091336	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	37250	0	3	0.00	1262953000	34425	11.43	37200	37250	36200	48400	26100	37250	36687.09	0.00	0	-695	39650	38450	37350	36150	35050	37900	35600	40	11150	500	26070	50	1	8012492	2985	-21.29	5.58	12	0.43	-1750.00	6676.00	77500	20230904	-51.94	12420	20230810	199.92	77500	-51.94	20230904	12420	199.92	20230810	77500	-51.94	20230904	12420	199.92	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
18	20231128	161336	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	37250	-1150	5	-2.99	11189106500	299703	54.79	37650	38550	36250	49900	26900	38400	37333.93	0.00	0	-10838	42200	40300	38550	36650	34900	39425	35775	40	11500	500	26880	50	1	8012492	2985	-21.29	5.58	12	3.74	-1750.00	6676.00	77500	20230904	-51.94	12420	20230810	199.92	77500	-51.94	20230904	12420	199.92	20230810	77500	-51.94	20230904	12420	199.92	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
19	20231128	151205	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	37400	-1000	5	-2.60	10664779750	285647	52.22	37650	38550	36250	49900	26900	38400	37335.25	0.00	0	-11122	42200	40300	38550	36650	34900	39425	35775	40	11500	500	26880	50	1	8012492	2997	-21.37	5.60	12	3.57	-1750.00	6676.00	77500	20230904	-51.74	12420	20230810	201.13	77500	-51.74	20230904	12420	201.13	20230810	77500	-51.74	20230904	12420	201.13	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
20	20231128	141328	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	37450	-950	5	-2.47	9705593300	260092	47.55	37650	38550	36250	49900	26900	38400	37315.70	0.00	0	-6118	42200	40300	38550	36650	34900	39425	35775	40	11500	500	26880	50	1	8012492	3001	-21.40	5.61	12	3.25	-1750.00	6676.00	77500	20230904	-51.68	12420	20230810	201.53	77500	-51.68	20230904	12420	201.53	20230810	77500	-51.68	20230904	12420	201.53	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
21	20231128	131327	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	37050	-1350	5	-3.52	8914788100	238948	43.68	37650	38550	36250	49900	26900	38400	37308.16	0.00	0	-7499	42200	40300	38550	36650	34900	39425	35775	40	11500	500	26880	50	1	8012492	2969	-21.17	5.55	12	2.98	-1750.00	6676.00	77500	20230904	-52.19	12420	20230810	198.31	77500	-52.19	20230904	12420	198.31	20230810	77500	-52.19	20230904	12420	198.31	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
22	20231128	121335	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	37200	-1200	5	-3.12	8291158500	222137	40.61	37650	38550	36250	49900	26900	38400	37324.18	0.00	0	-4846	42200	40300	38550	36650	34900	39425	35775	40	11500	500	26880	50	1	8012492	2981	-21.26	5.57	12	2.77	-1750.00	6676.00	77500	20230904	-52.00	12420	20230810	199.52	77500	-52.00	20230904	12420	199.52	20230810	77500	-52.00	20230904	12420	199.52	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
23	20231128	111336	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	37300	-1100	5	-2.86	7532816600	201651	36.86	37650	38550	36250	49900	26900	38400	37355.34	0.00	0	1021	42200	40300	38550	36650	34900	39425	35775	40	11500	500	26880	50	1	8012492	2989	-21.31	5.59	12	2.52	-1750.00	6676.00	77500	20230904	-51.87	12420	20230810	200.32	77500	-51.87	20230904	12420	200.32	20230810	77500	-51.87	20230904	12420	200.32	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
24	20231128	101331	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	38300	-100	5	-0.26	5799463200	155939	28.51	37650	38400	36250	49900	26900	38400	37190.03	0.00	0	4763	42200	40300	38550	36650	34900	39425	35775	40	11500	500	26880	50	1	8012492	3069	-21.89	5.74	12	1.95	-1750.00	6676.00	77500	20230904	-50.58	12420	20230810	208.37	77500	-50.58	20230904	12420	208.37	20230810	77500	-50.58	20230904	12420	208.37	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
25	20231128	091331	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	36850	-1550	5	-4.04	1788330500	47718	8.72	37650	38400	36550	49900	26900	38400	37475.67	0.00	0	4436	42200	40300	38550	36650	34900	39425	35775	40	11500	500	26880	50	1	8012492	2953	-21.06	5.52	12	0.60	-1750.00	6676.00	77500	20230904	-52.45	12420	20230810	196.70	77500	-52.45	20230904	12420	196.70	20230810	77500	-52.45	20230904	12420	196.70	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
26	20231127	161321	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	38400	-850	5	-2.17	21021332200	544447	54.77	39050	40450	36800	51000	27500	39250	38610.63	0.00	0	-3295	42716	40982	38316	36582	33916	41850	37450	40	11750	500	27470	50	1	8012492	3077	-21.94	5.75	12	6.79	-1750.00	6676.00	77500	20230904	-50.45	12420	20230810	209.18	77500	-50.45	20230904	12420	209.18	20230810	77500	-50.45	20230904	12420	209.18	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
27	20231127	151336	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	38500	-750	5	-1.91	20321030050	526213	52.94	39050	40450	36800	51000	27500	39250	38617.30	0.00	0	-5408	42716	40982	38316	36582	33916	41850	37450	40	11750	500	27470	50	1	8012492	3085	-22.00	5.77	12	6.57	-1750.00	6676.00	77500	20230904	-50.32	12420	20230810	209.98	77500	-50.32	20230904	12420	209.98	20230810	77500	-50.32	20230904	12420	209.98	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
28	20231127	141332	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	39450	200	2	0.51	16782333750	436765	43.94	39050	39850	36800	51000	27500	39250	38423.86	0.00	0	5641	42716	40982	38316	36582	33916	41850	37450	40	11750	500	27470	50	1	8012492	3161	-22.54	5.91	12	5.45	-1750.00	6676.00	77500	20230904	-49.10	12420	20230810	217.63	77500	-49.10	20230904	12420	217.63	20230810	77500	-49.10	20230904	12420	217.63	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
29	20231127	131336	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	38750	-500	5	-1.27	14997306300	391271	39.36	39050	39850	36800	51000	27500	39250	38329.33	0.00	0	6429	42716	40982	38316	36582	33916	41850	37450	40	11750	500	27470	50	1	8012492	3105	-22.14	5.80	12	4.88	-1750.00	6676.00	77500	20230904	-50.00	12420	20230810	212.00	77500	-50.00	20230904	12420	212.00	20230810	77500	-50.00	20230904	12420	212.00	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
30	20231127	121341	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	38650	-600	5	-1.53	12246036700	320762	32.27	39050	39850	36800	51000	27500	39250	38177.40	0.00	0	18814	42716	40982	38316	36582	33916	41850	37450	40	11750	500	27470	50	1	8012492	3097	-22.09	5.79	12	4.00	-1750.00	6676.00	77500	20230904	-50.13	12420	20230810	211.19	77500	-50.13	20230904	12420	211.19	20230810	77500	-50.13	20230904	12420	211.19	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
31	20231127	111320	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	37650	-1600	5	-4.08	10436985100	272885	27.45	39050	39850	36800	51000	27500	39250	38246.22	0.00	0	14821	42716	40982	38316	36582	33916	41850	37450	40	11750	500	27470	50	1	8012492	3017	-21.51	5.64	12	3.41	-1750.00	6676.00	77500	20230904	-51.42	12420	20230810	203.14	77500	-51.42	20230904	12420	203.14	20230810	77500	-51.42	20230904	12420	203.14	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
32	20231127	101316	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	37850	-1400	5	-3.57	7131292100	184471	18.56	39050	39850	37750	51000	27500	39250	38657.54	0.00	0	6438	42716	40982	38316	36582	33916	41850	37450	40	11750	500	27470	50	1	8012492	3033	-21.63	5.67	12	2.30	-1750.00	6676.00	77500	20230904	-51.16	12420	20230810	204.75	77500	-51.16	20230904	12420	204.75	20230810	77500	-51.16	20230904	12420	204.75	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
33	20231127	091320	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	39050	-200	5	-0.51	1909258950	48639	4.89	39050	39850	38950	51000	27500	39250	39253.68	0.00	0	5187	42716	40982	38316	36582	33916	41850	37450	40	11750	500	27470	50	1	8012492	3129	-22.31	5.85	12	0.61	-1750.00	6676.00	77500	20230904	-49.61	12420	20230810	214.41	77500	-49.61	20230904	12420	214.41	20230810	77500	-49.61	20230904	12420	214.41	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
34	20231124	161313	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	39250	2550	2	6.95	37921645400	989872	48.19	37100	40050	35650	47700	25700	36700	38309.09	0.00	0	14047	41700	39200	35850	33350	30000	40450	34600	40	11000	500	25690	50	1	8012492	3145	-22.43	5.88	12	12.35	-1750.00	6676.00	77500	20230904	-49.35	12420	20230810	216.02	77500	-49.35	20230904	12420	216.02	20230810	77500	-49.35	20230904	12420	216.02	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
35	20231124	151323	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	39250	2550	2	6.95	37282347600	973566	47.40	37100	40050	35650	47700	25700	36700	38294.72	0.00	0	11350	41700	39200	35850	33350	30000	40450	34600	40	11000	500	25690	50	1	8012492	3145	-22.43	5.88	12	12.15	-1750.00	6676.00	77500	20230904	-49.35	12420	20230810	216.02	77500	-49.35	20230904	12420	216.02	20230810	77500	-49.35	20230904	12420	216.02	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
36	20231124	141317	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	38800	2100	2	5.72	34612090950	905470	44.08	37100	40050	35650	47700	25700	36700	38225.65	0.00	0	-4083	41700	39200	35850	33350	30000	40450	34600	40	11000	500	25690	50	1	8012492	3109	-22.17	5.81	12	11.30	-1750.00	6676.00	77500	20230904	-49.94	12420	20230810	212.40	77500	-49.94	20230904	12420	212.40	20230810	77500	-49.94	20230904	12420	212.40	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
37	20231124	131316	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	39400	2700	2	7.36	31526893400	825858	40.21	37100	40050	35650	47700	25700	36700	38174.82	0.00	0	-13547	41700	39200	35850	33350	30000	40450	34600	40	11000	500	25690	50	1	8012492	3157	-22.51	5.90	12	10.31	-1750.00	6676.00	77500	20230904	-49.16	12420	20230810	217.23	77500	-49.16	20230904	12420	217.23	20230810	77500	-49.16	20230904	12420	217.23	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
38	20231124	121323	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	38900	2200	2	5.99	26405219350	696085	33.89	37100	39600	35650	47700	25700	36700	37934.01	0.00	0	-18561	41700	39200	35850	33350	30000	40450	34600	40	11000	500	25690	50	1	8012492	3117	-22.23	5.83	12	8.69	-1750.00	6676.00	77500	20230904	-49.81	12420	20230810	213.20	77500	-49.81	20230904	12420	213.20	20230810	77500	-49.81	20230904	12420	213.20	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
39	20231124	111320	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	38350	1650	2	4.50	21428989300	567847	27.65	37100	39600	35650	47700	25700	36700	37737.37	0.00	0	-38415	41700	39200	35850	33350	30000	40450	34600	40	11000	500	25690	50	1	8012492	3073	-21.91	5.74	12	7.09	-1750.00	6676.00	77500	20230904	-50.52	12420	20230810	208.78	77500	-50.52	20230904	12420	208.78	20230810	77500	-50.52	20230904	12420	208.78	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
40	20231124	101323	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	36700	0	3	0.00	7710163900	210560	10.25	37100	37500	35650	47700	25700	36700	36617.40	0.00	0	-5638	41700	39200	35850	33350	30000	40450	34600	40	11000	500	25690	50	1	8012492	2941	-20.97	5.50	12	2.63	-1750.00	6676.00	77500	20230904	-52.65	12420	20230810	195.49	77500	-52.65	20230904	12420	195.49	20230810	77500	-52.65	20230904	12420	195.49	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
41	20231124	091314	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	36450	-250	5	-0.68	3919500700	106802	5.20	37100	37500	35950	47700	25700	36700	36698.76	0.00	0	-8391	41700	39200	35850	33350	30000	40450	34600	40	11000	500	25690	50	1	8012492	2921	-20.83	5.46	12	1.33	-1750.00	6676.00	77500	20230904	-52.97	12420	20230810	193.48	77500	-52.97	20230904	12420	193.48	20230810	77500	-52.97	20230904	12420	193.48	20230810	0.23	N	445680	500	40 억		0	N	N	0	N	00	N
42	20231123	161256	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	36700	3850	2	11.72	72438419700	2044629	106.06	34900	38350	32500	42700	23000	32850	35427.98	0.00	0	208	38316	35582	31216	28482	24116	36950	29850	40	9850	500	22990	50	1	8012492	2941	-20.97	5.50	12	25.52	-1750.00	6676.00	77500	20230904	-52.65	12420	20230810	195.49	77500	-52.65	20230904	12420	195.49	20230810	77500	-52.65	20230904	12420	195.49	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
43	20231123	151341	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	36200	3350	2	10.20	70888141500	2002206	103.86	34900	38350	32500	42700	23000	32850	35406.15	0.00	0	-5202	38316	35582	31216	28482	24116	36950	29850	40	9850	500	22990	50	1	8012492	2901	-20.69	5.42	12	24.99	-1750.00	6676.00	77500	20230904	-53.29	12420	20230810	191.47	77500	-53.29	20230904	12420	191.47	20230810	77500	-53.29	20230904	12420	191.47	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
44	20231123	141342	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	35300	2450	2	7.46	62133516450	1760108	91.30	34900	38350	32500	42700	23000	32850	35302.20	0.00	0	-24076	38316	35582	31216	28482	24116	36950	29850	40	9850	500	22990	50	1	8012492	2828	-20.17	5.29	12	21.97	-1750.00	6676.00	77500	20230904	-54.45	12420	20230810	184.22	77500	-54.45	20230904	12420	184.22	20230810	77500	-54.45	20230904	12420	184.22	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
45	20231123	131341	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	34900	2050	2	6.24	59254579550	1678504	87.07	34900	38350	32500	42700	23000	32850	35303.31	0.00	0	-43259	38316	35582	31216	28482	24116	36950	29850	40	9850	500	22990	50	1	8012492	2796	-19.94	5.23	12	20.95	-1750.00	6676.00	77500	20230904	-54.97	12420	20230810	181.00	77500	-54.97	20230904	12420	181.00	20230810	77500	-54.97	20230904	12420	181.00	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
46	20231123	121318	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	34800	1950	2	5.94	56965971150	1613522	83.70	34900	38350	32500	42700	23000	32850	35306.71	0.00	0	-56077	38316	35582	31216	28482	24116	36950	29850	40	9850	500	22990	50	1	8012492	2788	-19.89	5.21	12	20.14	-1750.00	6676.00	77500	20230904	-55.10	12420	20230810	180.19	77500	-55.10	20230904	12420	180.19	20230810	77500	-55.10	20230904	12420	180.19	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
47	20231123	111352	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	34300	1450	2	4.41	53364494500	1510361	78.35	34900	38350	32500	42700	23000	32850	35333.73	0.00	0	-57078	38316	35582	31216	28482	24116	36950	29850	40	9850	500	22990	50	1	8012492	2748	-19.60	5.14	12	18.85	-1750.00	6676.00	77500	20230904	-55.74	12420	20230810	176.17	77500	-55.74	20230904	12420	176.17	20230810	77500	-55.74	20230904	12420	176.17	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
48	20231123	101325	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	35350	2500	2	7.61	46258032000	1301158	67.50	34900	38350	32500	42700	23000	32850	35553.27	0.00	0	-65690	38316	35582	31216	28482	24116	36950	29850	40	9850	500	22990	50	1	8012492	2832	-20.20	5.30	12	16.24	-1750.00	6676.00	77500	20230904	-54.39	12420	20230810	184.62	77500	-54.39	20230904	12420	184.62	20230810	77500	-54.39	20230904	12420	184.62	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
49	20231123	091316	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	33100	250	2	0.76	6373202450	188456	9.78	34900	34900	32700	42700	23000	32850	33822.56	0.00	0	-15736	38316	35582	31216	28482	24116	36950	29850	40	9850	500	22990	50	1	8012492	2652	-18.91	4.96	12	2.35	-1750.00	6676.00	77500	20230904	-57.29	12420	20230810	166.51	77500	-57.29	20230904	12420	166.51	20230810	77500	-57.29	20230904	12420	166.51	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
50	20231122	161228	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	32850	5250	2	19.02	60975084350	1917081	439.34	27150	33950	26850	35850	19350	27600	31804.23	0.00	0	-35600	30300	28950	27000	25650	23700	29625	26325	40	8250	500	19320	50	1	8012492	2632	-18.77	4.92	12	23.93	-1750.00	6676.00	77500	20230904	-57.61	12420	20230810	164.49	77500	-57.61	20230904	12420	164.49	20230810	77500	-57.61	20230904	12420	164.49	20230810	0.25	N	445680	500	40 억		0	N	N	0	N	00	N
51	20231122	151256	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	32500	4900	2	17.75	59472273950	1871140	428.81	27150	33950	26850	35850	19350	27600	31783.98	0.00	0	-42527	30300	28950	27000	25650	23700	29625	26325	40	8250	500	19320	50	1	8012492	2604	-18.57	4.87	12	23.35	-1750.00	6676.00	77500	20230904	-58.06	12420	20230810	161.67	77500	-58.06	20230904	12420	161.67	20230810	77500	-58.06	20230904	12420	161.67	20230810	0.25	N	445680	500	40 억		0	N	N	0	N	00	N
52	20231122	141246	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	32350	4750	2	17.21	56104259950	1767071	404.96	27150	33950	26850	35850	19350	27600	31749.86	0.00	0	-56384	30300	28950	27000	25650	23700	29625	26325	40	8250	500	19320	50	1	8012492	2592	-18.49	4.85	12	22.05	-1750.00	6676.00	77500	20230904	-58.26	12420	20230810	160.47	77500	-58.26	20230904	12420	160.47	20230810	77500	-58.26	20230904	12420	160.47	20230810	0.25	N	445680	500	40 억		0	N	N	0	N	00	N
53	20231122	131352	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	32900	5300	2	19.20	51425356900	1622906	371.92	27150	33950	26850	35850	19350	27600	31687.21	0.00	0	-63827	30300	28950	27000	25650	23700	29625	26325	40	8250	500	19320	50	1	8012492	2636	-18.80	4.93	12	20.25	-1750.00	6676.00	77500	20230904	-57.55	12420	20230810	164.90	77500	-57.55	20230904	12420	164.90	20230810	77500	-57.55	20230904	12420	164.90	20230810	0.25	N	445680	500	40 억		0	N	N	0	N	00	N
54	20231122	121336	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	31700	4100	2	14.86	43626606600	1385787	317.58	27150	33950	26850	35850	19350	27600	31481.47	0.00	0	-42607	30300	28950	27000	25650	23700	29625	26325	40	8250	500	19320	50	1	8012492	2540	-18.11	4.75	12	17.30	-1750.00	6676.00	77500	20230904	-59.10	12420	20230810	155.23	77500	-59.10	20230904	12420	155.23	20230810	77500	-59.10	20230904	12420	155.23	20230810	0.25	N	445680	500	40 억		0	N	N	0	N	00	N
55	20231122	111433	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	31400	3800	2	13.77	38689977300	1228187	281.46	27150	33950	26850	35850	19350	27600	31501.70	0.00	0	-41940	30300	28950	27000	25650	23700	29625	26325	40	8250	500	19320	50	1	8012492	2516	-17.94	4.70	12	15.33	-1750.00	6676.00	77500	20230904	-59.48	12420	20230810	152.82	77500	-59.48	20230904	12420	152.82	20230810	77500	-59.48	20230904	12420	152.82	20230810	0.25	N	445680	500	40 억		0	N	N	0	N	00	N
56	20231122	101349	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	31600	4000	2	14.49	21364604800	694463	159.15	27150	32550	26850	35850	19350	27600	30764.21	0.00	0	1423	30300	28950	27000	25650	23700	29625	26325	40	8250	500	19320	50	1	8012492	2532	-18.06	4.73	12	8.67	-1750.00	6676.00	77500	20230904	-59.23	12420	20230810	154.43	77500	-59.23	20230904	12420	154.43	20230810	77500	-59.23	20230904	12420	154.43	20230810	0.25	N	445680	500	40 억		0	N	N	0	N	00	N
57	20231122	091257	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28700	1100	2	3.99	1068463550	38541	8.83	27150	28700	26850	35850	19350	27600	27722.78	0.00	0	-2139	30300	28950	27000	25650	23700	29625	26325	40	8250	500	19320	50	1	8012492	2300	-16.40	4.30	12	0.48	-1750.00	6676.00	77500	20230904	-62.97	12420	20230810	131.08	77500	-62.97	20230904	12420	131.08	20230810	77500	-62.97	20230904	12420	131.08	20230810	0.25	N	445680	500	40 억		0	N	N	0	N	00	N
58	20231121	161245	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27600	1550	2	5.95	11735284550	433796	114.66	26200	28350	25050	33850	18250	26050	27052.65	0.00	0	54177	28550	27300	26550	25300	24550	26925	24925	40	7800	500	18230	50	1	8012492	2211	-15.77	4.13	12	5.41	-1750.00	6676.00	77500	20230904	-64.39	12420	20230810	122.22	77500	-64.39	20230904	12420	122.22	20230810	77500	-64.39	20230904	12420	122.22	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
59	20231121	151251	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27650	1600	2	6.14	11516509350	425864	112.57	26200	28350	25050	33850	18250	26050	27042.93	0.00	0	54610	28550	27300	26550	25300	24550	26925	24925	40	7800	500	18230	50	1	8012492	2215	-15.80	4.14	12	5.32	-1750.00	6676.00	77500	20230904	-64.32	12420	20230810	122.62	77500	-64.32	20230904	12420	122.62	20230810	77500	-64.32	20230904	12420	122.62	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
60	20231121	141231	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27900	1850	2	7.10	10753415000	398214	105.26	26200	28350	25050	33850	18250	26050	27004.35	0.00	0	49941	28550	27300	26550	25300	24550	26925	24925	40	7800	500	18230	50	1	8012492	2235	-15.94	4.18	12	4.97	-1750.00	6676.00	77500	20230904	-64.00	12420	20230810	124.64	77500	-64.00	20230904	12420	124.64	20230810	77500	-64.00	20230904	12420	124.64	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
61	20231121	131219	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27600	1550	2	5.95	9397049800	348971	92.24	26200	28350	25050	33850	18250	26050	26928.13	0.00	0	41449	28550	27300	26550	25300	24550	26925	24925	40	7800	500	18230	50	1	8012492	2211	-15.77	4.13	12	4.36	-1750.00	6676.00	77500	20230904	-64.39	12420	20230810	122.22	77500	-64.39	20230904	12420	122.22	20230810	77500	-64.39	20230904	12420	122.22	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
62	20231121	121223	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27900	1850	2	7.10	8194015600	306022	80.89	26200	28350	25050	33850	18250	26050	26776.14	0.00	0	25290	28550	27300	26550	25300	24550	26925	24925	40	7800	500	18230	50	1	8012492	2235	-15.94	4.18	12	3.82	-1750.00	6676.00	77500	20230904	-64.00	12420	20230810	124.64	77500	-64.00	20230904	12420	124.64	20230810	77500	-64.00	20230904	12420	124.64	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
63	20231121	111216	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26950	900	2	3.45	4734509100	181412	47.95	26200	27500	25050	33850	18250	26050	26098.13	0.00	0	7333	28550	27300	26550	25300	24550	26925	24925	40	7800	500	18230	50	1	8012492	2159	-15.40	4.04	12	2.26	-1750.00	6676.00	77500	20230904	-65.23	12420	20230810	116.99	77500	-65.23	20230904	12420	116.99	20230810	77500	-65.23	20230904	12420	116.99	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
64	20231121	101145	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25750	-300	5	-1.15	2694744950	104890	27.72	26200	26500	25050	33850	18250	26050	25690.81	0.00	0	6696	28550	27300	26550	25300	24550	26925	24925	40	7800	500	18230	50	1	8012492	2063	-14.71	3.86	12	1.31	-1750.00	6676.00	77500	20230904	-66.77	12420	20230810	107.33	77500	-66.77	20230904	12420	107.33	20230810	77500	-66.77	20230904	12420	107.33	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
65	20231121	091203	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26400	350	2	1.34	668081500	25566	6.76	26200	26500	25800	33850	18250	26050	26131.96	0.00	0	-2587	28550	27300	26550	25300	24550	26925	24925	40	7800	500	18230	50	1	8012492	2115	-15.09	3.95	12	0.32	-1750.00	6676.00	77500	20230904	-65.94	12420	20230810	112.56	77500	-65.94	20230904	12420	112.56	20230810	77500	-65.94	20230904	12420	112.56	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
66	20231120	161208	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26050	-2700	5	-9.39	9854039400	371209	44.03	27600	27800	25800	37350	20150	28750	26548.15	0.00	0	-22336	31383	30066	28233	26916	25083	30725	27575	40	8600	500	20120	50	1	8012492	2087	-14.89	3.90	12	4.63	-1750.00	6676.00	77500	20230904	-66.39	12420	20230810	109.74	77500	-66.39	20230904	12420	109.74	20230810	77500	-66.39	20230904	12420	109.74	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
67	20231120	151221	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26350	-2400	5	-8.35	9304743950	350171	41.53	27600	27800	25800	37350	20150	28750	26571.90	0.00	0	-20354	31383	30066	28233	26916	25083	30725	27575	40	8600	500	20120	50	1	8012492	2111	-15.06	3.95	12	4.37	-1750.00	6676.00	77500	20230904	-66.00	12420	20230810	112.16	77500	-66.00	20230904	12420	112.16	20230810	77500	-66.00	20230904	12420	112.16	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
68	20231120	141221	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26400	-2350	5	-8.17	8625615650	324335	38.47	27600	27800	25800	37350	20150	28750	26594.67	0.00	0	-15946	31383	30066	28233	26916	25083	30725	27575	40	8600	500	20120	50	1	8012492	2115	-15.09	3.95	12	4.05	-1750.00	6676.00	77500	20230904	-65.94	12420	20230810	112.56	77500	-65.94	20230904	12420	112.56	20230810	77500	-65.94	20230904	12420	112.56	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
69	20231120	131210	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26350	-2400	5	-8.35	8250815550	310108	36.78	27600	27800	25800	37350	20150	28750	26606.15	0.00	0	-13082	31383	30066	28233	26916	25083	30725	27575	40	8600	500	20120	50	1	8012492	2111	-15.06	3.95	12	3.87	-1750.00	6676.00	77500	20230904	-66.00	12420	20230810	112.16	77500	-66.00	20230904	12420	112.16	20230810	77500	-66.00	20230904	12420	112.16	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
70	20231120	121218	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26350	-2400	5	-8.35	7502110800	281650	33.40	27600	27800	25800	37350	20150	28750	26636.17	0.00	0	-10819	31383	30066	28233	26916	25083	30725	27575	40	8600	500	20120	50	1	8012492	2111	-15.06	3.95	12	3.52	-1750.00	6676.00	77500	20230904	-66.00	12420	20230810	112.16	77500	-66.00	20230904	12420	112.16	20230810	77500	-66.00	20230904	12420	112.16	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
71	20231120	111209	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26650	-2100	5	-7.30	6859989100	257434	30.53	27600	27800	25800	37350	20150	28750	26647.43	0.00	0	-10278	31383	30066	28233	26916	25083	30725	27575	40	8600	500	20120	50	1	8012492	2135	-15.23	3.99	12	3.21	-1750.00	6676.00	77500	20230904	-65.61	12420	20230810	114.57	77500	-65.61	20230904	12420	114.57	20230810	77500	-65.61	20230904	12420	114.57	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
72	20231120	101207	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26250	-2500	5	-8.70	5531348450	207579	24.62	27600	27800	25800	37350	20150	28750	26646.79	0.00	0	-3173	31383	30066	28233	26916	25083	30725	27575	40	8600	500	20120	50	1	8012492	2103	-15.00	3.93	12	2.59	-1750.00	6676.00	77500	20230904	-66.13	12420	20230810	111.35	77500	-66.13	20230904	12420	111.35	20230810	77500	-66.13	20230904	12420	111.35	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
73	20231120	091220	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26800	-1950	5	-6.78	2191578500	81016	9.61	27600	27800	26650	37350	20150	28750	27050.85	0.00	0	-6817	31383	30066	28233	26916	25083	30725	27575	40	8600	500	20120	50	1	8012492	2147	-15.31	4.01	12	1.01	-1750.00	6676.00	77500	20230904	-65.42	12420	20230810	115.78	77500	-65.42	20230904	12420	115.78	20230810	77500	-65.42	20230904	12420	115.78	20230810	0.21	N	445680	500	40 억		0	N	N	0	N	00	N
74	20231117	161247	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28750	2100	2	7.88	23621228800	832486	229.62	26950	29550	26400	34600	18700	26650	28373.79	0.00	0	-2727	28350	27500	26700	25850	25050	27925	26275	40	7950	500	18650	50	1	8012492	2304	-16.43	4.31	12	10.39	-1750.00	6676.00	77500	20230904	-62.90	12420	20230810	131.48	77500	-62.90	20230904	12420	131.48	20230810	77500	-62.90	20230904	12420	131.48	20230810	0.24	N	445680	500	40 억		0	N	N	0	N	00	N
75	20231117	151254	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28800	2150	2	8.07	22963646200	809614	223.31	26950	29550	26400	34600	18700	26650	28363.70	0.00	0	-4600	28350	27500	26700	25850	25050	27925	26275	40	7950	500	18650	50	1	8012492	2308	-16.46	4.31	12	10.10	-1750.00	6676.00	77500	20230904	-62.84	12420	20230810	131.88	77500	-62.84	20230904	12420	131.88	20230810	77500	-62.84	20230904	12420	131.88	20230810	0.24	N	445680	500	40 억		0	N	N	0	N	00	N
76	20231117	141247	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29300	2650	2	9.94	19829286900	701160	193.40	26950	29550	26400	34600	18700	26650	28280.69	0.00	0	-22432	28350	27500	26700	25850	25050	27925	26275	40	7950	500	18650	50	1	8012492	2348	-16.74	4.39	12	8.75	-1750.00	6676.00	77500	20230904	-62.19	12420	20230810	135.91	77500	-62.19	20230904	12420	135.91	20230810	77500	-62.19	20230904	12420	135.91	20230810	0.24	N	445680	500	40 억		0	N	N	0	N	00	N
77	20231117	131246	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27700	1050	2	3.94	7919515350	289557	79.87	26950	28050	26400	34600	18700	26650	27350.45	0.00	0	-19298	28350	27500	26700	25850	25050	27925	26275	40	7950	500	18650	50	1	8012492	2219	-15.83	4.15	12	3.61	-1750.00	6676.00	77500	20230904	-64.26	12420	20230810	123.03	77500	-64.26	20230904	12420	123.03	20230810	77500	-64.26	20230904	12420	123.03	20230810	0.24	N	445680	500	40 억		0	N	N	0	N	00	N
78	20231117	121247	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26950	300	2	1.13	7125341450	260625	71.89	26950	28050	26400	34600	18700	26650	27339.44	0.00	0	-20809	28350	27500	26700	25850	25050	27925	26275	40	7950	500	18650	50	1	8012492	2159	-15.40	4.04	12	3.25	-1750.00	6676.00	77500	20230904	-65.23	12420	20230810	116.99	77500	-65.23	20230904	12420	116.99	20230810	77500	-65.23	20230904	12420	116.99	20230810	0.24	N	445680	500	40 억		0	N	N	0	N	00	N
79	20231117	111254	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27600	950	2	3.56	6067502500	221689	61.15	26950	28050	26400	34600	18700	26650	27369.43	0.00	0	-12258	28350	27500	26700	25850	25050	27925	26275	40	7950	500	18650	50	1	8012492	2211	-15.77	4.13	12	2.77	-1750.00	6676.00	77500	20230904	-64.39	12420	20230810	122.22	77500	-64.39	20230904	12420	122.22	20230810	77500	-64.39	20230904	12420	122.22	20230810	0.24	N	445680	500	40 억		0	N	N	0	N	00	N
80	20231117	101250	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27150	500	2	1.88	2490058300	92398	25.49	26950	27500	26400	34600	18700	26650	26949.27	0.00	0	-863	28350	27500	26700	25850	25050	27925	26275	40	7950	500	18650	50	1	8012492	2175	-15.51	4.07	12	1.15	-1750.00	6676.00	77500	20230904	-64.97	12420	20230810	118.60	77500	-64.97	20230904	12420	118.60	20230810	77500	-64.97	20230904	12420	118.60	20230810	0.24	N	445680	500	40 억		0	N	N	0	N	00	N
81	20231117	091250	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26600	-50	5	-0.19	636513250	23824	6.57	26950	27200	26400	34600	18700	26650	26717.31	0.00	0	-4817	28350	27500	26700	25850	25050	27925	26275	40	7950	500	18650	50	1	8012492	2131	-15.20	3.98	12	0.30	-1750.00	6676.00	77500	20230904	-65.68	12420	20230810	114.17	77500	-65.68	20230904	12420	114.17	20230810	77500	-65.68	20230904	12420	114.17	20230810	0.24	N	445680	500	40 억		0	N	N	0	N	00	N
82	20231116	161247	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26700	100	2	0.38	9501798600	354251	60.81	26600	27550	25900	34550	18650	26600	26822.32	0.31	0	-64442	29233	27916	26233	24916	23233	28575	25575	40	7950	500	18620	50	1	8012492	2139	-15.26	4.00	12	4.42	-1750.00	6676.00	77500	20230904	-65.55	12420	20230810	114.98	77500	-65.55	20230904	12420	114.98	20230810	77500	-65.55	20230904	12420	114.98	20230810	0.18	N	445680	500	40 억		24521	N	N	0	N	00	N
83	20231116	151240	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26850	250	2	0.94	9003004400	335610	57.61	26600	27550	25900	34550	18650	26600	26825.90	0.31	0	-61251	29233	27916	26233	24916	23233	28575	25575	40	7950	500	18620	50	1	8012492	2151	-15.34	4.02	12	4.19	-1750.00	6676.00	77500	20230904	-65.35	12420	20230810	116.18	77500	-65.35	20230904	12420	116.18	20230810	77500	-65.35	20230904	12420	116.18	20230810	0.18	N	445680	500	40 억		24521	N	N	0	N	00	N
84	20231116	141217	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26700	100	2	0.38	7958794750	296350	50.87	26600	27550	25900	34550	18650	26600	26856.20	0.31	0	-56432	29233	27916	26233	24916	23233	28575	25575	40	7950	500	18620	50	1	8012492	2139	-15.26	4.00	12	3.70	-1750.00	6676.00	77500	20230904	-65.55	12420	20230810	114.98	77500	-65.55	20230904	12420	114.98	20230810	77500	-65.55	20230904	12420	114.98	20230810	0.18	N	445680	500	40 억		24521	N	N	0	N	00	N
85	20231116	131240	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26950	350	2	1.32	4424679000	166312	28.55	26600	27300	25900	34550	18650	26600	26604.69	0.31	0	-16973	29233	27916	26233	24916	23233	28575	25575	40	7950	500	18620	50	1	8012492	2159	-15.40	4.04	12	2.08	-1750.00	6676.00	77500	20230904	-65.23	12420	20230810	116.99	77500	-65.23	20230904	12420	116.99	20230810	77500	-65.23	20230904	12420	116.99	20230810	0.18	N	445680	500	40 억		24521	N	N	0	N	00	N
86	20231116	121241	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26650	50	2	0.19	4004767800	150550	25.84	26600	27300	25900	34550	18650	26600	26600.92	0.31	0	-15451	29233	27916	26233	24916	23233	28575	25575	40	7950	500	18620	50	1	8012492	2135	-15.23	3.99	12	1.88	-1750.00	6676.00	77500	20230904	-65.61	12420	20230810	114.57	77500	-65.61	20230904	12420	114.57	20230810	77500	-65.61	20230904	12420	114.57	20230810	0.18	N	445680	500	40 억		24521	N	N	0	N	00	N
87	20231116	111240	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26750	150	2	0.56	3347173950	125897	21.61	26600	27300	25900	34550	18650	26600	26586.59	0.31	0	-12917	29233	27916	26233	24916	23233	28575	25575	40	7950	500	18620	50	1	8012492	2143	-15.29	4.01	12	1.57	-1750.00	6676.00	77500	20230904	-65.48	12420	20230810	115.38	77500	-65.48	20230904	12420	115.38	20230810	77500	-65.48	20230904	12420	115.38	20230810	0.18	N	445680	500	40 억		24521	N	N	0	N	00	N
88	20231116	101239	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26300	-300	5	-1.13	612098250	23339	4.01	26600	26650	25950	34550	18650	26600	26223.83	0.31	0	1772	29233	27916	26233	24916	23233	28575	25575	40	7950	500	18620	50	1	8012492	2107	-15.03	3.94	12	0.29	-1750.00	6676.00	77500	20230904	-66.06	12420	20230810	111.76	77500	-66.06	20230904	12420	111.76	20230810	77500	-66.06	20230904	12420	111.76	20230810	0.18	N	445680	500	40 억		24521	N	N	0	N	00	N
89	20231116	091247	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26600	0	3	0.00	0	0	0.00	0	0	0	34550	18650	26600	0.00	0.31	0	0	29233	27916	26233	24916	23233	28575	25575	40	7950	500	18620	50	1	8012492	2131	-15.20	3.98	12	0.00	-1750.00	6676.00	77500	20230904	-65.68	12420	20230810	114.17	77500	-65.68	20230904	12420	114.17	20230810	77500	-65.68	20230904	12420	114.17	20230810	0.18	N	445680	500	40 억		24521	N	N	0	N	00	N
90	20231115	161111	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26600	1650	2	6.61	15240360000	580264	140.93	24950	27550	24550	32400	17500	24950	26264.26	0.00	0	32021	26383	25666	24433	23716	22483	26025	24075	40	7450	500	17460	50	1	8012492	2131	-15.20	3.98	12	7.24	-1750.00	6676.00	77500	20230904	-65.68	12420	20230810	114.17	77500	-65.68	20230904	12420	114.17	20230810	77500	-65.68	20230904	12420	114.17	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
91	20231115	151304	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26550	1600	2	6.41	14779276250	562895	136.72	24950	27550	24550	32400	17500	24950	26255.93	0.00	0	29670	26383	25666	24433	23716	22483	26025	24075	40	7450	500	17460	50	1	8012492	2127	-15.17	3.98	12	7.03	-1750.00	6676.00	77500	20230904	-65.74	12420	20230810	113.77	77500	-65.74	20230904	12420	113.77	20230810	77500	-65.74	20230904	12420	113.77	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
92	20231115	141259	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26900	1950	2	7.82	13668080750	521138	126.57	24950	27550	24550	32400	17500	24950	26227.48	0.00	0	26411	26383	25666	24433	23716	22483	26025	24075	40	7450	500	17460	50	1	8012492	2155	-15.37	4.03	12	6.50	-1750.00	6676.00	77500	20230904	-65.29	12420	20230810	116.59	77500	-65.29	20230904	12420	116.59	20230810	77500	-65.29	20230904	12420	116.59	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
93	20231115	131301	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27050	2100	2	8.42	12707142750	485327	117.88	24950	27550	24550	32400	17500	24950	26182.75	0.00	0	20671	26383	25666	24433	23716	22483	26025	24075	40	7450	500	17460	50	1	8012492	2167	-15.46	4.05	12	6.06	-1750.00	6676.00	77500	20230904	-65.10	12420	20230810	117.79	77500	-65.10	20230904	12420	117.79	20230810	77500	-65.10	20230904	12420	117.79	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
94	20231115	121301	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27200	2250	2	9.02	10187593900	392762	95.39	24950	27200	24550	32400	17500	24950	25938.45	0.00	0	25407	26383	25666	24433	23716	22483	26025	24075	40	7450	500	17460	50	1	8012492	2179	-15.54	4.07	12	4.90	-1750.00	6676.00	77500	20230904	-64.90	12420	20230810	119.00	77500	-64.90	20230904	12420	119.00	20230810	77500	-64.90	20230904	12420	119.00	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
95	20231115	111318	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26300	1350	2	5.41	8334068200	323548	78.58	24950	26600	24550	32400	17500	24950	25758.48	0.00	0	19446	26383	25666	24433	23716	22483	26025	24075	40	7450	500	17460	50	1	8012492	2107	-15.03	3.94	12	4.04	-1750.00	6676.00	77500	20230904	-66.06	12420	20230810	111.76	77500	-66.06	20230904	12420	111.76	20230810	77500	-66.06	20230904	12420	111.76	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
96	20231115	101307	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25850	900	2	3.61	6222666950	243363	59.11	24950	26300	24550	32400	17500	24950	25569.60	0.00	0	12542	26383	25666	24433	23716	22483	26025	24075	40	7450	500	17460	50	1	8012492	2071	-14.77	3.87	12	3.04	-1750.00	6676.00	77500	20230904	-66.65	12420	20230810	108.13	77500	-66.65	20230904	12420	108.13	20230810	77500	-66.65	20230904	12420	108.13	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
97	20231115	091256	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25250	300	2	1.20	1212032300	48407	11.76	24950	25250	24700	32400	17500	24950	25038.45	0.00	0	1326	26383	25666	24433	23716	22483	26025	24075	40	7450	500	17460	50	1	8012492	2023	-14.43	3.78	12	0.60	-1750.00	6676.00	77500	20230904	-67.42	12420	20230810	103.30	77500	-67.42	20230904	12420	103.30	20230810	77500	-67.42	20230904	12420	103.30	20230810	0.22	N	445680	500	40 억		0	N	N	0	N	00	N
98	20231114	161233	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24950	1150	2	4.83	9783705400	409386	102.37	24000	25150	23200	30900	16700	23800	23896.48	0.00	0	16944	27166	25482	24516	22832	21866	25000	22350	40	7100	500	16660	50	1	8012492	1999	-14.26	3.74	12	5.11	-1750.00	6676.00	77500	20230904	-67.81	12420	20230810	100.89	77500	-67.81	20230904	12420	100.89	20230810	77500	-67.81	20230904	12420	100.89	20230810	0.13	N	445680	500	40 억		0	N	N	0	N	00	N
99	20231114	151241	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24650	850	2	3.57	9267136700	388549	97.16	24000	25150	23200	30900	16700	23800	23850.65	0.00	0	14634	27166	25482	24516	22832	21866	25000	22350	40	7100	500	16660	50	1	8012492	1975	-14.09	3.69	12	4.85	-1750.00	6676.00	77500	20230904	-68.19	12420	20230810	98.47	77500	-68.19	20230904	12420	98.47	20230810	77500	-68.19	20230904	12420	98.47	20230810	0.13	N	445680	500	40 억		0	N	N	0	N	00	N
100	20231114	141237	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23600	-200	5	-0.84	7267432250	306105	76.54	24000	24450	23200	30900	16700	23800	23741.60	0.00	0	-2761	27166	25482	24516	22832	21866	25000	22350	40	7100	500	16660	50	1	8012492	1891	-13.49	3.54	12	3.82	-1750.00	6676.00	77500	20230904	-69.55	12420	20230810	90.02	77500	-69.55	20230904	12420	90.02	20230810	77500	-69.55	20230904	12420	90.02	20230810	0.13	N	445680	500	40 억		0	N	N	0	N	00	N
101	20231114	131240	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23450	-350	5	-1.47	6412382650	269511	67.39	24000	24450	23250	30900	16700	23800	23792.65	0.00	0	-322	27166	25482	24516	22832	21866	25000	22350	40	7100	500	16660	50	1	8012492	1879	-13.40	3.51	12	3.36	-1750.00	6676.00	77500	20230904	-69.74	12420	20230810	88.81	77500	-69.74	20230904	12420	88.81	20230810	77500	-69.74	20230904	12420	88.81	20230810	0.13	N	445680	500	40 억		0	N	N	0	N	00	N
102	20231114	121243	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23600	-200	5	-0.84	5724975450	240301	60.09	24000	24450	23250	30900	16700	23800	23824.20	0.00	0	1915	27166	25482	24516	22832	21866	25000	22350	40	7100	500	16660	50	1	8012492	1891	-13.49	3.54	12	3.00	-1750.00	6676.00	77500	20230904	-69.55	12420	20230810	90.02	77500	-69.55	20230904	12420	90.02	20230810	77500	-69.55	20230904	12420	90.02	20230810	0.13	N	445680	500	40 억		0	N	N	0	N	00	N
103	20231114	111253	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23850	50	2	0.21	5067488050	212575	53.15	24000	24450	23250	30900	16700	23800	23838.62	0.00	0	8054	27166	25482	24516	22832	21866	25000	22350	40	7100	500	16660	50	1	8012492	1911	-13.63	3.57	12	2.65	-1750.00	6676.00	77500	20230904	-69.23	12420	20230810	92.03	77500	-69.23	20230904	12420	92.03	20230810	77500	-69.23	20230904	12420	92.03	20230810	0.13	N	445680	500	40 억		0	N	N	0	N	00	N
104	20231114	101238	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23750	-50	5	-0.21	4076458200	171226	42.81	24000	24450	23250	30900	16700	23800	23807.48	0.00	0	2026	27166	25482	24516	22832	21866	25000	22350	40	7100	500	16660	50	1	8012492	1903	-13.57	3.56	12	2.14	-1750.00	6676.00	77500	20230904	-69.35	12420	20230810	91.22	77500	-69.35	20230904	12420	91.22	20230810	77500	-69.35	20230904	12420	91.22	20230810	0.13	N	445680	500	40 억		0	N	N	0	N	00	N
105	20231114	091225	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23500	-300	5	-1.26	1018540650	43064	10.77	24000	24250	23300	30900	16700	23800	23651.25	0.00	0	8177	27166	25482	24516	22832	21866	25000	22350	40	7100	500	16660	50	1	8012492	1883	-13.43	3.52	12	0.54	-1750.00	6676.00	77500	20230904	-69.68	12420	20230810	89.21	77500	-69.68	20230904	12420	89.21	20230810	77500	-69.68	20230904	12420	89.21	20230810	0.13	N	445680	500	40 억		0	N	N	0	N	00	N
106	20231113	161218	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23800	-650	5	-2.66	9728067550	396120	44.11	25200	26200	23550	31750	17150	24450	24559.13	0.00	0	-8296	30083	27266	25083	22266	20083	26175	21175	40	7300	500	17110	50	1	8012492	1907	-13.60	3.57	12	4.94	-1750.00	6676.00	77500	20230904	-69.29	12420	20230810	91.63	77500	-69.29	20230904	12420	91.63	20230810	77500	-69.29	20230904	12420	91.63	20230810	0.14	N	445680	500	40 억		0	N	N	0	N	00	N
107	20231113	151210	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23800	-650	5	-2.66	9429241900	383527	42.71	25200	26200	23550	31750	17150	24450	24585.77	0.00	0	-9832	30083	27266	25083	22266	20083	26175	21175	40	7300	500	17110	50	1	8012492	1907	-13.60	3.57	12	4.79	-1750.00	6676.00	77500	20230904	-69.29	12420	20230810	91.63	77500	-69.29	20230904	12420	91.63	20230810	77500	-69.29	20230904	12420	91.63	20230810	0.14	N	445680	500	40 억		0	N	N	0	N	00	N
108	20231113	141212	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23750	-700	5	-2.86	8686797550	352308	39.23	25200	26200	23550	31750	17150	24450	24657.10	0.00	0	-4968	30083	27266	25083	22266	20083	26175	21175	40	7300	500	17110	50	1	8012492	1903	-13.57	3.56	12	4.40	-1750.00	6676.00	77500	20230904	-69.35	12420	20230810	91.22	77500	-69.35	20230904	12420	91.22	20230810	77500	-69.35	20230904	12420	91.22	20230810	0.14	N	445680	500	40 억		0	N	N	0	N	00	N
109	20231113	131209	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23750	-700	5	-2.86	7730227150	312357	34.79	25200	26200	23550	31750	17150	24450	24748.50	0.00	0	-7512	30083	27266	25083	22266	20083	26175	21175	40	7300	500	17110	50	1	8012492	1903	-13.57	3.56	12	3.90	-1750.00	6676.00	77500	20230904	-69.35	12420	20230810	91.22	77500	-69.35	20230904	12420	91.22	20230810	77500	-69.35	20230904	12420	91.22	20230810	0.14	N	445680	500	40 억		0	N	N	0	N	00	N
110	20231113	121215	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23600	-850	5	-3.48	7387999200	297986	33.19	25200	26200	23550	31750	17150	24450	24793.65	0.00	0	-8707	30083	27266	25083	22266	20083	26175	21175	40	7300	500	17110	50	1	8012492	1891	-13.49	3.54	12	3.72	-1750.00	6676.00	77500	20230904	-69.55	12420	20230810	90.02	77500	-69.55	20230904	12420	90.02	20230810	77500	-69.55	20230904	12420	90.02	20230810	0.14	N	445680	500	40 억		0	N	N	0	N	00	N
111	20231113	111207	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23750	-700	5	-2.86	6809662950	273562	30.47	25200	26200	23600	31750	17150	24450	24893.33	0.00	0	-7441	30083	27266	25083	22266	20083	26175	21175	40	7300	500	17110	50	1	8012492	1903	-13.57	3.56	12	3.41	-1750.00	6676.00	77500	20230904	-69.35	12420	20230810	91.22	77500	-69.35	20230904	12420	91.22	20230810	77500	-69.35	20230904	12420	91.22	20230810	0.14	N	445680	500	40 억		0	N	N	0	N	00	N
112	20231113	101206	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24300	-150	5	-0.61	5471873100	217836	24.26	25200	26200	24250	31750	17150	24450	25120.67	0.00	0	-13128	30083	27266	25083	22266	20083	26175	21175	40	7300	500	17110	50	1	8012492	1947	-13.89	3.64	12	2.72	-1750.00	6676.00	77500	20230904	-68.65	12420	20230810	95.65	77500	-68.65	20230904	12420	95.65	20230810	77500	-68.65	20230904	12420	95.65	20230810	0.14	N	445680	500	40 억		0	N	N	0	N	00	N
113	20231113	091215	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25950	1500	2	6.13	2291330000	90526	10.08	25200	25950	24800	31750	17150	24450	25315.77	0.00	0	-615	30083	27266	25083	22266	20083	26175	21175	40	7300	500	17110	50	1	8012492	2079	-14.83	3.89	12	1.13	-1750.00	6676.00	77500	20230904	-66.52	12420	20230810	108.94	77500	-66.52	20230904	12420	108.94	20230810	77500	-66.52	20230904	12420	108.94	20230810	0.14	N	445680	500	40 억		0	N	N	0	N	00	N
114	20231110	161227	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24450	-4250	5	-14.81	22075082800	889929	458.33	27900	27900	22900	37300	20100	28700	24805.78	0.00	0	39619	32033	30366	29383	27716	26733	29875	27225	40	8600	500	20090	50	1	8012492	1959	-13.97	3.66	12	11.11	-1750.00	6676.00	77500	20230904	-68.45	12420	20230810	96.86	77500	-68.45	20230904	12420	96.86	20230810	77500	-68.45	20230904	12420	96.86	20230810	0.15	N	445680	500	40 억		0	N	N	0	N	00	N
115	20231110	151236	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24600	-4100	5	-14.29	21630234350	871759	448.98	27900	27900	22900	37300	20100	28700	24812.17	0.00	0	37524	32033	30366	29383	27716	26733	29875	27225	40	8600	500	20090	50	1	8012492	1971	-14.06	3.68	12	10.88	-1750.00	6676.00	77500	20230904	-68.26	12420	20230810	98.07	77500	-68.26	20230904	12420	98.07	20230810	77500	-68.26	20230904	12420	98.07	20230810	0.15	N	445680	500	40 억		0	N	N	0	N	00	N
116	20231110	141219	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24700	-4000	5	-13.94	18524504550	746345	384.39	27900	27900	22900	37300	20100	28700	24820.29	0.00	0	15187	32033	30366	29383	27716	26733	29875	27225	40	8600	500	20090	50	1	8012492	1979	-14.11	3.70	12	9.31	-1750.00	6676.00	77500	20230904	-68.13	12420	20230810	98.87	77500	-68.13	20230904	12420	98.87	20230810	77500	-68.13	20230904	12420	98.87	20230810	0.15	N	445680	500	40 억		0	N	N	0	N	00	N
117	20231110	131221	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23950	-4750	5	-16.55	13271109600	526784	271.31	27900	27900	23650	37300	20100	28700	25192.69	0.00	0	13005	32033	30366	29383	27716	26733	29875	27225	40	8600	500	20090	50	1	8012492	1919	-13.69	3.59	12	6.57	-1750.00	6676.00	77500	20230904	-69.10	12420	20230810	92.83	77500	-69.10	20230904	12420	92.83	20230810	77500	-69.10	20230904	12420	92.83	20230810	0.15	N	445680	500	40 억		0	N	N	0	N	00	N
118	20231110	121228	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24500	-4200	5	-14.63	11350480150	447016	230.22	27900	27900	24150	37300	20100	28700	25391.66	0.00	0	7825	32033	30366	29383	27716	26733	29875	27225	40	8600	500	20090	50	1	8012492	1963	-14.00	3.67	12	5.58	-1750.00	6676.00	77500	20230904	-68.39	12420	20230810	97.26	77500	-68.39	20230904	12420	97.26	20230810	77500	-68.39	20230904	12420	97.26	20230810	0.15	N	445680	500	40 억		0	N	N	0	N	00	N
119	20231110	111206	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25000	-3700	5	-12.89	9568414350	374475	192.86	27900	27900	24400	37300	20100	28700	25551.54	0.00	0	8192	32033	30366	29383	27716	26733	29875	27225	40	8600	500	20090	50	1	8012492	2003	-14.29	3.74	12	4.67	-1750.00	6676.00	77500	20230904	-67.74	12420	20230810	101.29	77500	-67.74	20230904	12420	101.29	20230810	77500	-67.74	20230904	12420	101.29	20230810	0.15	N	445680	500	40 억		0	N	N	0	N	00	N
120	20231110	101221	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25300	-3400	5	-11.85	7170044800	278273	143.32	27900	27900	24850	37300	20100	28700	25766.21	0.00	0	-5386	32033	30366	29383	27716	26733	29875	27225	40	8600	500	20090	50	1	8012492	2027	-14.46	3.79	12	3.47	-1750.00	6676.00	77500	20230904	-67.35	12420	20230810	103.70	77500	-67.35	20230904	12420	103.70	20230810	77500	-67.35	20230904	12420	103.70	20230810	0.15	N	445680	500	40 억		0	N	N	0	N	00	N
121	20231110	091158	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26000	-2700	5	-9.41	2126239600	80238	41.32	27900	27900	25700	37300	20100	28700	26499.13	0.00	0	-8360	32033	30366	29383	27716	26733	29875	27225	40	8600	500	20090	50	1	8012492	2083	-14.86	3.89	12	1.00	-1750.00	6676.00	77500	20230904	-66.45	12420	20230810	109.34	77500	-66.45	20230904	12420	109.34	20230810	77500	-66.45	20230904	12420	109.34	20230810	0.15	N	445680	500	40 억		0	N	N	0	N	00	N
122	20231109	161150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28700	-1000	5	-3.37	5709851400	192533	84.23	30000	31050	28400	38600	20800	29700	29656.91	0.00	0	20057	33866	31782	30666	28582	27466	31225	28025	40	8900	500	20790	50	1	8012492	2300	-16.40	4.30	12	2.40	-1750.00	6676.00	77500	20230904	-62.97	12420	20230810	131.08	77500	-62.97	20230904	12420	131.08	20230810	77500	-62.97	20230904	12420	131.08	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
123	20231109	151150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28700	-1000	5	-3.37	5337981350	179523	78.54	30000	31050	28550	38600	20800	29700	29734.25	0.00	0	15950	33866	31782	30666	28582	27466	31225	28025	40	8900	500	20790	50	1	8012492	2300	-16.40	4.30	12	2.24	-1750.00	6676.00	77500	20230904	-62.97	12420	20230810	131.08	77500	-62.97	20230904	12420	131.08	20230810	77500	-62.97	20230904	12420	131.08	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
124	20231109	141146	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29100	-600	5	-2.02	4361398000	145628	63.71	30000	31050	28600	38600	20800	29700	29948.90	0.00	0	2718	33866	31782	30666	28582	27466	31225	28025	40	8900	500	20790	50	1	8012492	2332	-16.63	4.36	12	1.82	-1750.00	6676.00	77500	20230904	-62.45	12420	20230810	134.30	77500	-62.45	20230904	12420	134.30	20230810	77500	-62.45	20230904	12420	134.30	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
125	20231109	131150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29550	-150	5	-0.51	3424533650	113450	49.63	30000	31050	28600	38600	20800	29700	30185.40	0.00	0	-5915	33866	31782	30666	28582	27466	31225	28025	40	8900	500	20790	50	1	8012492	2368	-16.89	4.43	12	1.42	-1750.00	6676.00	77500	20230904	-61.87	12420	20230810	137.92	77500	-61.87	20230904	12420	137.92	20230810	77500	-61.87	20230904	12420	137.92	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
126	20231109	121154	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29850	150	2	0.51	3139500850	103868	45.44	30000	31050	28600	38600	20800	29700	30225.87	0.00	0	-6396	33866	31782	30666	28582	27466	31225	28025	40	8900	500	20790	50	1	8012492	2392	-17.06	4.47	12	1.30	-1750.00	6676.00	77500	20230904	-61.48	12420	20230810	140.34	77500	-61.48	20230904	12420	140.34	20230810	77500	-61.48	20230904	12420	140.34	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
127	20231109	111150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	30550	850	2	2.86	2793135900	92383	40.42	30000	31050	28600	38600	20800	29700	30234.31	0.00	0	-3228	33866	31782	30666	28582	27466	31225	28025	40	8900	500	20790	50	1	8012492	2448	-17.46	4.58	12	1.15	-1750.00	6676.00	77500	20230904	-60.58	12420	20230810	145.97	77500	-60.58	20230904	12420	145.97	20230810	77500	-60.58	20230904	12420	145.97	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
128	20231109	101143	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	30900	1200	2	4.04	1768908350	58758	25.71	30000	31050	28600	38600	20800	29700	30104.98	0.00	0	-4920	33866	31782	30666	28582	27466	31225	28025	40	8900	500	20790	50	1	8012492	2476	-17.66	4.63	12	0.73	-1750.00	6676.00	77500	20230904	-60.13	12420	20230810	148.79	77500	-60.13	20230904	12420	148.79	20230810	77500	-60.13	20230904	12420	148.79	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
129	20231109	091152	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29150	-550	5	-1.85	318231600	10876	4.76	30000	30100	28600	38600	20800	29700	29259.99	0.00	0	212	33866	31782	30666	28582	27466	31225	28025	40	8900	500	20790	50	1	8012492	2336	-16.66	4.37	12	0.14	-1750.00	6676.00	77500	20230904	-62.39	12420	20230810	134.70	77500	-62.39	20230904	12420	134.70	20230810	77500	-62.39	20230904	12420	134.70	20230810	0.17	N	445680	500	40 억		0	N	N	0	N	00	N
130	20231108	161142	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29700	-2250	5	-7.04	6990186250	227139	80.38	31350	32750	29550	41500	22400	31950	30775.63	0.00	0	23001	38450	35200	33350	30100	28250	34275	29175	40	9550	500	22360	50	1	8012492	2380	-16.97	4.45	12	2.83	-1750.00	6676.00	77500	20230904	-61.68	12420	20230810	139.13	77500	-61.68	20230904	12420	139.13	20230810	77500	-61.68	20230904	12420	139.13	20230810	0.19	N	445680	500	40 억		0	N	N	0	N	00	N
131	20231108	151146	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29800	-2150	5	-6.73	6740896450	218737	77.40	31350	32750	29550	41500	22400	31950	30817.24	0.00	0	22508	38450	35200	33350	30100	28250	34275	29175	40	9550	500	22360	50	1	8012492	2388	-17.03	4.46	12	2.73	-1750.00	6676.00	77500	20230904	-61.55	12420	20230810	139.94	77500	-61.55	20230904	12420	139.94	20230810	77500	-61.55	20230904	12420	139.94	20230810	0.19	N	445680	500	40 억		0	N	N	0	N	00	N
132	20231108	141139	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29850	-2100	5	-6.57	6062648850	195917	69.33	31350	32750	29750	41500	22400	31950	30944.87	0.00	0	20274	38450	35200	33350	30100	28250	34275	29175	40	9550	500	22360	50	1	8012492	2392	-17.06	4.47	12	2.45	-1750.00	6676.00	77500	20230904	-61.48	12420	20230810	140.34	77500	-61.48	20230904	12420	140.34	20230810	77500	-61.48	20230904	12420	140.34	20230810	0.19	N	445680	500	40 억		0	N	N	0	N	00	N
133	20231108	131137	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	30050	-1900	5	-5.95	5409045350	174069	61.60	31350	32750	29750	41500	22400	31950	31074.03	0.00	0	14844	38450	35200	33350	30100	28250	34275	29175	40	9550	500	22360	50	1	8012492	2408	-17.17	4.50	12	2.17	-1750.00	6676.00	77500	20230904	-61.23	12420	20230810	141.95	77500	-61.23	20230904	12420	141.95	20230810	77500	-61.23	20230904	12420	141.95	20230810	0.19	N	445680	500	40 억		0	N	N	0	N	00	N
134	20231108	121134	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	30200	-1750	5	-5.48	4822929750	154493	54.67	31350	32750	30000	41500	22400	31950	31217.68	0.00	0	15972	38450	35200	33350	30100	28250	34275	29175	40	9550	500	22360	50	1	8012492	2420	-17.26	4.52	12	1.93	-1750.00	6676.00	77500	20230904	-61.03	12420	20230810	143.16	77500	-61.03	20230904	12420	143.16	20230810	77500	-61.03	20230904	12420	143.16	20230810	0.19	N	445680	500	40 억		0	N	N	0	N	00	N
135	20231108	111143	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	30250	-1700	5	-5.32	3865372400	122784	43.45	31350	32750	30200	41500	22400	31950	31480.99	0.00	0	6124	38450	35200	33350	30100	28250	34275	29175	40	9550	500	22360	50	1	8012492	2424	-17.29	4.53	12	1.53	-1750.00	6676.00	77500	20230904	-60.97	12420	20230810	143.56	77500	-60.97	20230904	12420	143.56	20230810	77500	-60.97	20230904	12420	143.56	20230810	0.19	N	445680	500	40 억		0	N	N	0	N	00	N
136	20231108	101139	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	31400	-550	5	-1.72	2309683500	72087	25.51	31350	32750	31000	41500	22400	31950	32040.25	0.00	0	7200	38450	35200	33350	30100	28250	34275	29175	40	9550	500	22360	50	1	8012492	2516	-17.94	4.70	12	0.90	-1750.00	6676.00	77500	20230904	-59.48	12420	20230810	152.82	77500	-59.48	20230904	12420	152.82	20230810	77500	-59.48	20230904	12420	152.82	20230810	0.19	N	445680	500	40 억		0	N	N	0	N	00	N
137	20231108	091138	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	32100	150	2	0.47	366231900	11539	4.08	31350	32500	31000	41500	22400	31950	31738.19	0.00	0	-803	38450	35200	33350	30100	28250	34275	29175	40	9550	500	22360	50	1	8012492	2572	-18.34	4.81	12	0.14	-1750.00	6676.00	77500	20230904	-58.58	12420	20230810	158.45	77500	-58.58	20230904	12420	158.45	20230810	77500	-58.58	20230904	12420	158.45	20230810	0.19	N	445680	500	40 억		0	N	N	0	N	00	N
138	20231107	161139	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	31950	-3100	5	-8.84	9529773100	280892	82.06	35550	36600	31500	45550	24550	35050	33929.75	0.38	0	-49603	37750	36400	34200	32850	30650	37075	33525	40	10500	500	24530	50	1	8012492	2560	-18.26	4.79	12	3.51	-1750.00	6676.00	77500	20230904	-58.77	12420	20230810	157.25	77500	-58.77	20230904	12420	157.25	20230810	77500	-58.77	20230904	12420	157.25	20230810	0.14	N	445680	500	40 억		30533	N	N	0	N	00	N
139	20231107	151143	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	32200	-2850	5	-8.13	9272395900	272852	79.71	35550	36600	31500	45550	24550	35050	33983.17	0.38	0	-49525	37750	36400	34200	32850	30650	37075	33525	40	10500	500	24530	50	1	8012492	2580	-18.40	4.82	12	3.41	-1750.00	6676.00	77500	20230904	-58.45	12420	20230810	159.26	77500	-58.45	20230904	12420	159.26	20230810	77500	-58.45	20230904	12420	159.26	20230810	0.14	N	445680	500	40 억		30533	N	N	0	N	00	N
140	20231107	141143	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	32400	-2650	5	-7.56	8290474550	242147	70.74	35550	36600	32100	45550	24550	35050	34237.30	0.38	0	-49423	37750	36400	34200	32850	30650	37075	33525	40	10500	500	24530	50	1	8012492	2596	-18.51	4.85	12	3.02	-1750.00	6676.00	77500	20230904	-58.19	12420	20230810	160.87	77500	-58.19	20230904	12420	160.87	20230810	77500	-58.19	20230904	12420	160.87	20230810	0.14	N	445680	500	40 억		30533	N	N	0	N	00	N
141	20231107	131145	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	33050	-2000	5	-5.71	7672273950	223110	65.18	35550	36600	32300	45550	24550	35050	34387.79	0.38	0	-50817	37750	36400	34200	32850	30650	37075	33525	40	10500	500	24530	50	1	8012492	2648	-18.89	4.95	12	2.78	-1750.00	6676.00	77500	20230904	-57.35	12420	20230810	166.10	77500	-57.35	20230904	12420	166.10	20230810	77500	-57.35	20230904	12420	166.10	20230810	0.14	N	445680	500	40 억		30533	N	N	0	N	00	N
142	20231107	121137	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	32550	-2500	5	-7.13	7197656900	208661	60.96	35550	36600	32550	45550	24550	35050	34494.45	0.38	0	-48417	37750	36400	34200	32850	30650	37075	33525	40	10500	500	24530	50	1	8012492	2608	-18.60	4.88	12	2.60	-1750.00	6676.00	77500	20230904	-58.00	12420	20230810	162.08	77500	-58.00	20230904	12420	162.08	20230810	77500	-58.00	20230904	12420	162.08	20230810	0.14	N	445680	500	40 억		30533	N	N	0	N	00	N
143	20231107	111138	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	33150	-1900	5	-5.42	6373913400	183602	53.64	35550	36600	33100	45550	24550	35050	34715.89	0.38	0	-40839	37750	36400	34200	32850	30650	37075	33525	40	10500	500	24530	50	1	8012492	2656	-18.94	4.97	12	2.29	-1750.00	6676.00	77500	20230904	-57.23	12420	20230810	166.91	77500	-57.23	20230904	12420	166.91	20230810	77500	-57.23	20230904	12420	166.91	20230810	0.14	N	445680	500	40 억		30533	N	N	0	N	00	N
144	20231107	101150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	33350	-1700	5	-4.85	5608274800	160638	46.93	35550	36600	33100	45550	24550	35050	34912.49	0.38	0	-29780	37750	36400	34200	32850	30650	37075	33525	40	10500	500	24530	50	1	8012492	2672	-19.06	5.00	12	2.00	-1750.00	6676.00	77500	20230904	-56.97	12420	20230810	168.52	77500	-56.97	20230904	12420	168.52	20230810	77500	-56.97	20230904	12420	168.52	20230810	0.14	N	445680	500	40 억		30533	N	N	0	N	00	N
145	20231107	091126	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	35700	650	2	1.85	1242597950	35335	10.32	35550	35800	34250	45550	24550	35050	35166.27	0.38	0	-19	37750	36400	34200	32850	30650	37075	33525	40	10500	500	24530	50	1	8012492	2860	-20.40	5.35	12	0.44	-1750.00	6676.00	77500	20230904	-53.94	12420	20230810	187.44	77500	-53.94	20230904	12420	187.44	20230810	77500	-53.94	20230904	12420	187.44	20230810	0.14	N	445680	500	40 억		30533	N	N	0	N	00	N
146	20231106	161113	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	35050	-800	5	-2.23	11392913600	334920	58.44	35000	35550	32000	46600	25100	35850	34009.96	0.41	0	-4830	38983	37416	35083	33516	31183	38200	34300	40	10750	500	25090	50	1	8012492	2808	-20.03	5.25	12	4.18	-1750.00	6676.00	77500	20230904	-54.77	12420	20230810	182.21	77500	-54.77	20230904	12420	182.21	20230810	77500	-54.77	20230904	12420	182.21	20230810	0.07	N	445680	500	40 억		33061	N	N	0	N	00	N
147	20231106	151119	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	34750	-1100	5	-3.07	11016045450	324149	56.56	35000	35550	32000	46600	25100	35850	33981.85	0.41	0	-4829	38983	37416	35083	33516	31183	38200	34300	40	10750	500	25090	50	1	8012492	2784	-19.86	5.21	12	4.05	-1750.00	6676.00	77500	20230904	-55.16	12420	20230810	179.79	77500	-55.16	20230904	12420	179.79	20230810	77500	-55.16	20230904	12420	179.79	20230810	0.07	N	445680	500	40 억		33061	N	N	0	N	00	N
148	20231106	141112	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	34600	-1250	5	-3.49	10188489250	300332	52.41	35000	35550	32000	46600	25100	35850	33921.13	0.41	0	-6594	38983	37416	35083	33516	31183	38200	34300	40	10750	500	25090	50	1	8012492	2772	-19.77	5.18	12	3.75	-1750.00	6676.00	77500	20230904	-55.35	12420	20230810	178.58	77500	-55.35	20230904	12420	178.58	20230810	77500	-55.35	20230904	12420	178.58	20230810	0.07	N	445680	500	40 억		33061	N	N	0	N	00	N
149	20231106	131123	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	34150	-1700	5	-4.74	9615623450	283709	49.51	35000	35550	32000	46600	25100	35850	33889.37	0.41	0	-5698	38983	37416	35083	33516	31183	38200	34300	40	10750	500	25090	50	1	8012492	2736	-19.51	5.12	12	3.54	-1750.00	6676.00	77500	20230904	-55.94	12420	20230810	174.96	77500	-55.94	20230904	12420	174.96	20230810	77500	-55.94	20230904	12420	174.96	20230810	0.07	N	445680	500	40 억		33061	N	N	0	N	00	N
150	20231106	121119	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	34150	-1700	5	-4.74	8490089750	251131	43.82	35000	35550	32000	46600	25100	35850	33803.66	0.41	0	-4782	38983	37416	35083	33516	31183	38200	34300	40	10750	500	25090	50	1	8012492	2736	-19.51	5.12	12	3.13	-1750.00	6676.00	77500	20230904	-55.94	12420	20230810	174.96	77500	-55.94	20230904	12420	174.96	20230810	77500	-55.94	20230904	12420	174.96	20230810	0.07	N	445680	500	40 억		33061	N	N	0	N	00	N
151	20231106	111118	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	33300	-2550	5	-7.11	7549511650	223112	38.93	35000	35550	32000	46600	25100	35850	33833.15	0.41	0	-4328	38983	37416	35083	33516	31183	38200	34300	40	10750	500	25090	50	1	8012492	2668	-19.03	4.99	12	2.78	-1750.00	6676.00	77500	20230904	-57.03	12420	20230810	168.12	77500	-57.03	20230904	12420	168.12	20230810	77500	-57.03	20230904	12420	168.12	20230810	0.07	N	445680	500	40 억		33061	N	N	0	N	00	N
152	20231106	101050	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	34250	-1600	5	-4.46	5889421050	174087	30.38	35000	35550	32000	46600	25100	35850	33824.97	0.41	0	-5224	38983	37416	35083	33516	31183	38200	34300	40	10750	500	25090	50	1	8012492	2744	-19.57	5.13	12	2.17	-1750.00	6676.00	77500	20230904	-55.81	12420	20230810	175.76	77500	-55.81	20230904	12420	175.76	20230810	77500	-55.81	20230904	12420	175.76	20230810	0.07	N	445680	500	40 억		33061	N	N	0	N	00	N
153	20231106	091115	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	32600	-3250	5	-9.07	2497579000	75028	13.09	35000	35000	32000	46600	25100	35850	33272.79	0.41	0	-4061	38983	37416	35083	33516	31183	38200	34300	40	10750	500	25090	50	1	8012492	2612	-18.63	4.88	12	0.94	-1750.00	6676.00	77500	20230904	-57.94	12420	20230810	162.48	77500	-57.94	20230904	12420	162.48	20230810	77500	-57.94	20230904	12420	162.48	20230810	0.07	N	445680	500	40 억		33061	N	N	0	N	00	N
154	20231103	161104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	35850	2850	2	8.64	19872704750	567044	50.21	34100	36650	32750	42900	23100	33000	35045.90	0.63	0	-13451	41333	37166	33583	29416	25833	39250	31500	40	9900	500	23100	50	1	8012492	2872	-20.49	5.37	12	7.08	-1750.00	6676.00	77500	20230904	-53.74	12420	20230810	188.65	77500	-53.74	20230904	12420	188.65	20230810	77500	-53.74	20230904	12420	188.65	20230810	0.07	N	445680	500	40 억		50708	N	N	0	N	00	N
155	20231103	151059	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	36200	3200	2	9.70	18889512550	539655	47.79	34100	36650	32750	42900	23100	33000	35003.02	0.63	0	-21176	41333	37166	33583	29416	25833	39250	31500	40	9900	500	23100	50	1	8012492	2901	-20.69	5.42	12	6.74	-1750.00	6676.00	77500	20230904	-53.29	12420	20230810	191.47	77500	-53.29	20230904	12420	191.47	20230810	77500	-53.29	20230904	12420	191.47	20230810	0.07	N	445680	500	40 억		50708	N	N	0	N	00	N
156	20231103	141100	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	33750	750	2	2.27	15915576950	455731	40.36	34100	36650	32750	42900	23100	33000	34923.28	0.63	0	-35344	41333	37166	33583	29416	25833	39250	31500	40	9900	500	23100	50	1	8012492	2704	-19.29	5.06	12	5.69	-1750.00	6676.00	77500	20230904	-56.45	12420	20230810	171.74	77500	-56.45	20230904	12420	171.74	20230810	77500	-56.45	20230904	12420	171.74	20230810	0.07	N	445680	500	40 억		50708	N	N	0	N	00	N
157	20231103	131059	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	33550	550	2	1.67	14921127800	426270	37.75	34100	36650	32750	42900	23100	33000	35004.04	0.63	0	-38086	41333	37166	33583	29416	25833	39250	31500	40	9900	500	23100	50	1	8012492	2688	-19.17	5.03	12	5.32	-1750.00	6676.00	77500	20230904	-56.71	12420	20230810	170.13	77500	-56.71	20230904	12420	170.13	20230810	77500	-56.71	20230904	12420	170.13	20230810	0.07	N	445680	500	40 억		50708	N	N	0	N	00	N
158	20231103	121056	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	34450	1450	2	4.39	13959595200	398032	35.25	34100	36650	32750	42900	23100	33000	35071.65	0.63	0	-31308	41333	37166	33583	29416	25833	39250	31500	40	9900	500	23100	50	1	8012492	2760	-19.69	5.16	12	4.97	-1750.00	6676.00	77500	20230904	-55.55	12420	20230810	177.38	77500	-55.55	20230904	12420	177.38	20230810	77500	-55.55	20230904	12420	177.38	20230810	0.07	N	445680	500	40 억		50708	N	N	0	N	00	N
159	20231103	111107	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	34600	1600	2	4.85	12871905900	366372	32.44	34100	36650	32750	42900	23100	33000	35133.56	0.63	0	-32007	41333	37166	33583	29416	25833	39250	31500	40	9900	500	23100	50	1	8012492	2772	-19.77	5.18	12	4.57	-1750.00	6676.00	77500	20230904	-55.35	12420	20230810	178.58	77500	-55.35	20230904	12420	178.58	20230810	77500	-55.35	20230904	12420	178.58	20230810	0.07	N	445680	500	40 억		50708	N	N	0	N	00	N
160	20231103	101048	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	35650	2650	2	8.03	11314614500	322251	28.54	34100	36650	32750	42900	23100	33000	35111.33	0.63	0	-31690	41333	37166	33583	29416	25833	39250	31500	40	9900	500	23100	50	1	8012492	2856	-20.37	5.34	12	4.02	-1750.00	6676.00	77500	20230904	-54.00	12420	20230810	187.04	77500	-54.00	20230904	12420	187.04	20230810	77500	-54.00	20230904	12420	187.04	20230810	0.07	N	445680	500	40 억		50708	N	N	0	N	00	N
161	20231103	091052	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	33400	400	2	1.21	2700013900	79619	7.05	34100	34700	32750	42900	23100	33000	33911.93	0.63	0	-12394	41333	37166	33583	29416	25833	39250	31500	40	9900	500	23100	50	1	8012492	2676	-19.09	5.00	12	0.99	-1750.00	6676.00	77500	20230904	-56.90	12420	20230810	168.92	77500	-56.90	20230904	12420	168.92	20230810	77500	-56.90	20230904	12420	168.92	20230810	0.07	N	445680	500	40 억		50708	N	N	0	N	00	N
162	20231102	161050	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	33000	3950	2	13.60	38397033400	1110408	1043.40	31700	37750	30000	37750	20350	29050	34580.21	2.53	0	-119981	30783	29916	28733	27866	26683	30350	28300	40	8700	500	20330	50	1	8012492	2644	-18.86	4.94	12	13.86	-1750.00	6676.00	77500	20230904	-57.42	12420	20230810	165.70	77500	-57.42	20230904	12420	165.70	20230810	77500	-57.42	20230904	12420	165.70	20230810	0.07	N	445680	500	40 억		203095	N	N	0	N	00	N
163	20231102	151103	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	33300	4250	2	14.63	37710068100	1089595	1023.84	31700	37750	30000	37750	20350	29050	34609.25	2.53	0	-119250	30783	29916	28733	27866	26683	30350	28300	40	8700	500	20330	50	1	8012492	2668	-19.03	4.99	12	13.60	-1750.00	6676.00	77500	20230904	-57.03	12420	20230810	168.12	77500	-57.03	20230904	12420	168.12	20230810	77500	-57.03	20230904	12420	168.12	20230810	0.07	N	445680	500	40 억		203095	N	N	0	N	00	N
164	20231102	141049	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	33850	4800	2	16.52	34128756300	981457	922.23	31700	37750	30000	37750	20350	29050	34773.56	2.53	0	-101014	30783	29916	28733	27866	26683	30350	28300	40	8700	500	20330	50	1	8012492	2712	-19.34	5.07	12	12.25	-1750.00	6676.00	77500	20230904	-56.32	12420	20230810	172.54	77500	-56.32	20230904	12420	172.54	20230810	77500	-56.32	20230904	12420	172.54	20230810	0.07	N	445680	500	40 억		203095	N	N	0	N	00	N
165	20231102	131050	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	34450	5400	2	18.59	30553600700	876238	823.36	31700	37750	30000	37750	20350	29050	34869.07	2.53	0	-98385	30783	29916	28733	27866	26683	30350	28300	40	8700	500	20330	50	1	8012492	2760	-19.69	5.16	12	10.94	-1750.00	6676.00	77500	20230904	-55.55	12420	20230810	177.38	77500	-55.55	20230904	12420	177.38	20230810	77500	-55.55	20230904	12420	177.38	20230810	0.07	N	445680	500	40 억		203095	N	N	0	N	00	N
166	20231102	121047	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	35800	6750	2	23.24	27998192850	803982	755.47	31700	37750	30000	37750	20350	29050	34824.40	2.53	0	-86507	30783	29916	28733	27866	26683	30350	28300	40	8700	500	20330	50	1	8012492	2868	-20.46	5.36	12	10.03	-1750.00	6676.00	77500	20230904	-53.81	12420	20230810	188.24	77500	-53.81	20230904	12420	188.24	20230810	77500	-53.81	20230904	12420	188.24	20230810	0.07	N	445680	500	40 억		203095	N	N	0	N	00	N
167	20231102	111046	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	36400	7350	2	25.30	23969713150	692032	650.27	31700	37750	30000	37750	20350	29050	34636.71	2.53	0	-67611	30783	29916	28733	27866	26683	30350	28300	40	8700	500	20330	50	1	8012492	2917	-20.80	5.45	12	8.64	-1750.00	6676.00	77500	20230904	-53.03	12420	20230810	193.08	77500	-53.03	20230904	12420	193.08	20230810	77500	-53.03	20230904	12420	193.08	20230810	0.07	N	445680	500	40 억		203095	N	N	0	N	00	N
168	20231102	101048	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	32900	3850	2	13.25	7294466150	229940	216.06	31700	33100	30000	37750	20350	29050	31723.35	2.53	0	-24972	30783	29916	28733	27866	26683	30350	28300	40	8700	500	20330	50	1	8012492	2636	-18.80	4.93	12	2.87	-1750.00	6676.00	77500	20230904	-57.55	12420	20230810	164.90	77500	-57.55	20230904	12420	164.90	20230810	77500	-57.55	20230904	12420	164.90	20230810	0.07	N	445680	500	40 억		203095	N	N	0	N	00	N
169	20231102	091054	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	30800	1750	2	6.02	1447958550	46735	43.91	31700	31800	30050	37750	20350	29050	30982.32	2.53	0	-11883	30783	29916	28733	27866	26683	30350	28300	40	8700	500	20330	50	1	8012492	2468	-17.60	4.61	12	0.58	-1750.00	6676.00	77500	20230904	-60.26	12420	20230810	147.99	77500	-60.26	20230904	12420	147.99	20230810	77500	-60.26	20230904	12420	147.99	20230810	0.07	N	445680	500	40 억		203095	N	N	0	N	00	N
170	20231101	161042	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29050	1900	2	7.00	2879261300	100242	60.86	27600	29600	27550	35250	19050	27150	28722.71	2.22	0	24906	32083	29616	28233	25766	24383	28925	25075	40	8100	500	19000	50	1	8012492	2328	-16.60	4.35	12	1.25	-1750.00	6676.00	77500	20230904	-62.52	12420	20230810	133.90	77500	-62.52	20230904	12420	133.90	20230810	77500	-62.52	20230904	12420	133.90	20230810	0.05	N	445680	500	40 억		178040	N	N	0	N	00	N
171	20231101	151043	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28550	1400	2	5.16	2558843150	89252	54.19	27600	29600	27550	35250	19050	27150	28669.87	2.22	0	25746	32083	29616	28233	25766	24383	28925	25075	40	8100	500	19000	50	1	8012492	2288	-16.31	4.28	12	1.11	-1750.00	6676.00	77500	20230904	-63.16	12420	20230810	129.87	77500	-63.16	20230904	12420	129.87	20230810	77500	-63.16	20230904	12420	129.87	20230810	0.05	N	445680	500	40 억		178040	N	N	0	N	00	N
172	20231101	141035	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28400	1250	2	4.60	2337755750	81427	49.44	27600	29600	27550	35250	19050	27150	28709.84	2.22	0	23711	32083	29616	28233	25766	24383	28925	25075	40	8100	500	19000	50	1	8012492	2276	-16.23	4.25	12	1.02	-1750.00	6676.00	77500	20230904	-63.35	12420	20230810	128.66	77500	-63.35	20230904	12420	128.66	20230810	77500	-63.35	20230904	12420	128.66	20230810	0.05	N	445680	500	40 억		178040	N	N	0	N	00	N
173	20231101	131043	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28300	1150	2	4.24	2194234850	76368	46.37	27600	29600	27550	35250	19050	27150	28732.39	2.22	0	21317	32083	29616	28233	25766	24383	28925	25075	40	8100	500	19000	50	1	8012492	2268	-16.17	4.24	12	0.95	-1750.00	6676.00	77500	20230904	-63.48	12420	20230810	127.86	77500	-63.48	20230904	12420	127.86	20230810	77500	-63.48	20230904	12420	127.86	20230810	0.05	N	445680	500	40 억		178040	N	N	0	N	00	N
174	20231101	121110	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28300	1150	2	4.24	2070231900	71997	43.71	27600	29600	27550	35250	19050	27150	28754.42	2.22	0	20360	32083	29616	28233	25766	24383	28925	25075	40	8100	500	19000	50	1	8012492	2268	-16.17	4.24	12	0.90	-1750.00	6676.00	77500	20230904	-63.48	12420	20230810	127.86	77500	-63.48	20230904	12420	127.86	20230810	77500	-63.48	20230904	12420	127.86	20230810	0.05	N	445680	500	40 억		178040	N	N	0	N	00	N
175	20231101	111117	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28500	1350	2	4.97	1855681900	64409	39.11	27600	29600	27550	35250	19050	27150	28810.91	2.22	0	17994	32083	29616	28233	25766	24383	28925	25075	40	8100	500	19000	50	1	8012492	2284	-16.29	4.27	12	0.80	-1750.00	6676.00	77500	20230904	-63.23	12420	20230810	129.47	77500	-63.23	20230904	12420	129.47	20230810	77500	-63.23	20230904	12420	129.47	20230810	0.05	N	445680	500	40 억		178040	N	N	0	N	00	N
176	20231101	101059	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28600	1450	2	5.34	1571254900	54475	33.07	27600	29600	27550	35250	19050	27150	28843.60	2.22	0	16200	32083	29616	28233	25766	24383	28925	25075	40	8100	500	19000	50	1	8012492	2292	-16.34	4.28	12	0.68	-1750.00	6676.00	77500	20230904	-63.10	12420	20230810	130.27	77500	-63.10	20230904	12420	130.27	20230810	77500	-63.10	20230904	12420	130.27	20230810	0.05	N	445680	500	40 억		178040	N	N	0	N	00	N
177	20231101	091102	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27850	700	2	2.58	151204250	5417	3.29	27600	28200	27550	35250	19050	27150	27912.91	2.22	0	906	32083	29616	28233	25766	24383	28925	25075	40	8100	500	19000	50	1	8012492	2231	-15.91	4.17	12	0.07	-1750.00	6676.00	77500	20230904	-64.06	12420	20230810	124.24	77500	-64.06	20230904	12420	124.24	20230810	77500	-64.06	20230904	12420	124.24	20230810	0.05	N	445680	500	40 억		178040	N	N	0	N	00	N