KissMeData/156100/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	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	0	3	0.00	428873780	55311	92.16	7900	8100	7450	10250	5530	7890	7753.86	3.29	0	3534	8150	8020	7840	7710	7530	8085	7775	100	2360	500	5360	10	1	19936743	1573	-8.59	9.55	12	0.28	-918.00	826.00	12620	20230904	-37.48	4852	20230516	62.61	12620	-37.48	20230904	4852	62.61	20230516	12620	-37.48	20230904	5150	53.20	20230615	0.08	N	156100	500	99 억		655760	N	N	0	N	00	N
3	20231130	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	-50	5	-0.63	413609480	53373	88.93	7900	8100	7450	10250	5530	7890	7749.41	3.29	0	4305	8150	8020	7840	7710	7530	8085	7775	100	2360	500	5360	10	1	19936743	1563	-8.54	9.49	12	0.27	-918.00	826.00	12620	20230904	-37.88	4852	20230516	61.58	12620	-37.88	20230904	4852	61.58	20230516	12620	-37.88	20230904	5150	52.23	20230615	0.08	N	156100	500	99 억		655760	N	N	0	N	00	N
4	20231130	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	-160	5	-2.03	360052630	46495	77.47	7900	8100	7450	10250	5530	7890	7743.90	3.29	0	5228	8150	8020	7840	7710	7530	8085	7775	100	2360	500	5360	10	1	19936743	1541	-8.42	9.36	12	0.23	-918.00	826.00	12620	20230904	-38.75	4852	20230516	59.32	12620	-38.75	20230904	4852	59.32	20230516	12620	-38.75	20230904	5150	50.10	20230615	0.08	N	156100	500	99 억		655760	N	N	0	N	00	N
5	20231130	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-110	5	-1.39	337561790	43592	72.63	7900	8100	7450	10250	5530	7890	7743.66	3.29	0	5409	8150	8020	7840	7710	7530	8085	7775	100	2360	500	5360	10	1	19936743	1551	-8.47	9.42	12	0.22	-918.00	826.00	12620	20230904	-38.35	4852	20230516	60.35	12620	-38.35	20230904	4852	60.35	20230516	12620	-38.35	20230904	5150	51.07	20230615	0.08	N	156100	500	99 억		655760	N	N	0	N	00	N
6	20231130	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-180	5	-2.28	314730240	40657	67.74	7900	8100	7450	10250	5530	7890	7741.11	3.29	0	6454	8150	8020	7840	7710	7530	8085	7775	100	2360	500	5360	10	1	19936743	1537	-8.40	9.33	12	0.20	-918.00	826.00	12620	20230904	-38.91	4852	20230516	58.90	12620	-38.91	20230904	4852	58.90	20230516	12620	-38.91	20230904	5150	49.71	20230615	0.08	N	156100	500	99 억		655760	N	N	0	N	00	N
7	20231130	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	-80	5	-1.01	267287880	34523	57.52	7900	8100	7450	10250	5530	7890	7742.31	3.29	0	6473	8150	8020	7840	7710	7530	8085	7775	100	2360	500	5360	10	1	19936743	1557	-8.51	9.46	12	0.17	-918.00	826.00	12620	20230904	-38.11	4852	20230516	60.96	12620	-38.11	20230904	4852	60.96	20230516	12620	-38.11	20230904	5150	51.65	20230615	0.08	N	156100	500	99 억		655760	N	N	0	N	00	N
8	20231130	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	-130	5	-1.65	173360730	22358	37.25	7900	8100	7450	10250	5530	7890	7753.86	3.29	0	-238	8150	8020	7840	7710	7530	8085	7775	100	2360	500	5360	10	1	19936743	1547	-8.45	9.39	12	0.11	-918.00	826.00	12620	20230904	-38.51	4852	20230516	59.93	12620	-38.51	20230904	4852	59.93	20230516	12620	-38.51	20230904	5150	50.68	20230615	0.08	N	156100	500	99 억		655760	N	N	0	N	00	N
9	20231130	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	110	2	1.39	67822010	8684	14.47	7900	8050	7450	10250	5530	7890	7810.00	3.29	0	-125	8150	8020	7840	7710	7530	8085	7775	100	2360	500	5360	10	1	19936743	1595	-8.71	9.69	12	0.04	-918.00	826.00	12620	20230904	-36.61	4852	20230516	64.88	12620	-36.61	20230904	4852	64.88	20230516	12620	-36.61	20230904	5150	55.34	20230615	0.08	N	156100	500	99 억		655760	N	N	0	N	00	N
10	20231129	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	40	2	0.51	467067780	60017	140.74	7750	7970	7660	10200	5500	7850	7782.16	3.33	0	-8458	8083	7966	7783	7666	7483	8025	7725	100	2350	500	5330	10	1	19936743	1573	-8.59	9.55	12	0.30	-918.00	826.00	12620	20230904	-37.48	4852	20230516	62.61	12620	-37.48	20230904	4852	62.61	20230516	12620	-37.48	20230904	5150	53.20	20230615	0.09	N	156100	500	99 억		664218	N	N	0	N	00	N
11	20231129	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-70	5	-0.89	399163530	51410	120.55	7750	7970	7660	10200	5500	7850	7764.32	3.33	0	-3151	8083	7966	7783	7666	7483	8025	7725	100	2350	500	5330	10	1	19936743	1551	-8.47	9.42	12	0.26	-918.00	826.00	12620	20230904	-38.35	4852	20230516	60.35	12620	-38.35	20230904	4852	60.35	20230516	12620	-38.35	20230904	5150	51.07	20230615	0.09	N	156100	500	99 억		664218	N	N	0	N	00	N
12	20231129	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	-120	5	-1.53	233804900	30185	70.78	7750	7970	7660	10200	5500	7850	7745.73	3.33	0	381	8083	7966	7783	7666	7483	8025	7725	100	2350	500	5330	10	1	19936743	1541	-8.42	9.36	12	0.15	-918.00	826.00	12620	20230904	-38.75	4852	20230516	59.32	12620	-38.75	20230904	4852	59.32	20230516	12620	-38.75	20230904	5150	50.10	20230615	0.09	N	156100	500	99 억		664218	N	N	0	N	00	N
13	20231129	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-20	5	-0.25	207576150	26801	62.85	7750	7970	7660	10200	5500	7850	7745.09	3.33	0	-686	8083	7966	7783	7666	7483	8025	7725	100	2350	500	5330	10	1	19936743	1561	-8.53	9.48	12	0.13	-918.00	826.00	12620	20230904	-37.96	4852	20230516	61.38	12620	-37.96	20230904	4852	61.38	20230516	12620	-37.96	20230904	5150	52.04	20230615	0.09	N	156100	500	99 억		664218	N	N	0	N	00	N
14	20231129	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-50	5	-0.64	179058560	23152	54.29	7750	7970	7660	10200	5500	7850	7734.04	3.33	0	77	8083	7966	7783	7666	7483	8025	7725	100	2350	500	5330	10	1	19936743	1555	-8.50	9.44	12	0.12	-918.00	826.00	12620	20230904	-38.19	4852	20230516	60.76	12620	-38.19	20230904	4852	60.76	20230516	12620	-38.19	20230904	5150	51.46	20230615	0.09	N	156100	500	99 억		664218	N	N	0	N	00	N
15	20231129	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	-40	5	-0.51	127447540	16498	38.69	7750	7970	7660	10200	5500	7850	7725.03	3.33	0	-149	8083	7966	7783	7666	7483	8025	7725	100	2350	500	5330	10	1	19936743	1557	-8.51	9.46	12	0.08	-918.00	826.00	12620	20230904	-38.11	4852	20230516	60.96	12620	-38.11	20230904	4852	60.96	20230516	12620	-38.11	20230904	5150	51.65	20230615	0.09	N	156100	500	99 억		664218	N	N	0	N	00	N
16	20231129	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	-100	5	-1.27	84761850	11013	25.82	7750	7970	7660	10200	5500	7850	7696.53	3.33	0	-1123	8083	7966	7783	7666	7483	8025	7725	100	2350	500	5330	10	1	19936743	1545	-8.44	9.38	12	0.06	-918.00	826.00	12620	20230904	-38.59	4852	20230516	59.73	12620	-38.59	20230904	4852	59.73	20230516	12620	-38.59	20230904	5150	50.49	20230615	0.09	N	156100	500	99 억		664218	N	N	0	N	00	N
17	20231129	090918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-20	5	-0.25	3475610	444	1.04	7750	7970	7750	10200	5500	7850	7827.95	3.33	0	-353	8083	7966	7783	7666	7483	8025	7725	100	2350	500	5330	10	1	19936743	1561	-8.53	9.48	12	0.00	-918.00	826.00	12620	20230904	-37.96	4852	20230516	61.38	12620	-37.96	20230904	4852	61.38	20230516	12620	-37.96	20230904	5150	52.04	20230615	0.09	N	156100	500	99 억		664218	N	N	0	N	00	N
18	20231128	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	100	2	1.29	330310770	42571	51.53	7750	7900	7600	10070	5430	7750	7759.05	3.36	0	-4299	8063	7906	7743	7586	7423	7825	7505	100	2320	500	5270	10	1	19936743	1565	-8.55	9.50	12	0.21	-918.00	826.00	12620	20230904	-37.80	4852	20230516	61.79	12620	-37.80	20230904	4852	61.79	20230516	12620	-37.80	20230904	5150	52.43	20230615	0.10	N	156100	500	99 억		669107	N	N	0	N	00	N
19	20231128	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	-20	5	-0.26	292281880	37702	45.64	7750	7900	7600	10070	5430	7750	7752.42	3.36	0	-2323	8063	7906	7743	7586	7423	7825	7505	100	2320	500	5270	10	1	19936743	1541	-8.42	9.36	12	0.19	-918.00	826.00	12620	20230904	-38.75	4852	20230516	59.32	12620	-38.75	20230904	4852	59.32	20230516	12620	-38.75	20230904	5150	50.10	20230615	0.10	N	156100	500	99 억		669107	N	N	0	N	00	N
20	20231128	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	30	2	0.39	253882410	32735	39.63	7750	7900	7600	10070	5430	7750	7755.69	3.36	0	-1640	8063	7906	7743	7586	7423	7825	7505	100	2320	500	5270	10	1	19936743	1551	-8.47	9.42	12	0.16	-918.00	826.00	12620	20230904	-38.35	4852	20230516	60.35	12620	-38.35	20230904	4852	60.35	20230516	12620	-38.35	20230904	5150	51.07	20230615	0.10	N	156100	500	99 억		669107	N	N	0	N	00	N
21	20231128	130912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	100	2	1.29	225531760	29098	35.22	7750	7900	7600	10070	5430	7750	7750.77	3.36	0	-715	8063	7906	7743	7586	7423	7825	7505	100	2320	500	5270	10	1	19936743	1565	-8.55	9.50	12	0.15	-918.00	826.00	12620	20230904	-37.80	4852	20230516	61.79	12620	-37.80	20230904	4852	61.79	20230516	12620	-37.80	20230904	5150	52.43	20230615	0.10	N	156100	500	99 억		669107	N	N	0	N	00	N
22	20231128	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	70	2	0.90	169016800	21884	26.49	7750	7900	7600	10070	5430	7750	7723.30	3.36	0	1091	8063	7906	7743	7586	7423	7825	7505	100	2320	500	5270	10	1	19936743	1559	-8.52	9.47	12	0.11	-918.00	826.00	12620	20230904	-38.03	4852	20230516	61.17	12620	-38.03	20230904	4852	61.17	20230516	12620	-38.03	20230904	5150	51.84	20230615	0.10	N	156100	500	99 억		669107	N	N	0	N	00	N
23	20231128	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	60	2	0.77	154241090	19991	24.20	7750	7900	7600	10070	5430	7750	7715.53	3.36	0	1813	8063	7906	7743	7586	7423	7825	7505	100	2320	500	5270	10	1	19936743	1557	-8.51	9.46	12	0.10	-918.00	826.00	12620	20230904	-38.11	4852	20230516	60.96	12620	-38.11	20230904	4852	60.96	20230516	12620	-38.11	20230904	5150	51.65	20230615	0.10	N	156100	500	99 억		669107	N	N	0	N	00	N
24	20231128	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	0	3	0.00	121097970	15730	19.04	7750	7900	7600	10070	5430	7750	7698.54	3.36	0	2016	8063	7906	7743	7586	7423	7825	7505	100	2320	500	5270	10	1	19936743	1545	-8.44	9.38	12	0.08	-918.00	826.00	12620	20230904	-38.59	4852	20230516	59.73	12620	-38.59	20230904	4852	59.73	20230516	12620	-38.59	20230904	5150	50.49	20230615	0.10	N	156100	500	99 억		669107	N	N	0	N	00	N
25	20231128	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	0	3	0.00	50884620	6645	8.04	7750	7750	7600	10070	5430	7750	7657.58	3.36	0	2992	8063	7906	7743	7586	7423	7825	7505	100	2320	500	5270	10	1	19936743	1545	-8.44	9.38	12	0.03	-918.00	826.00	12620	20230904	-38.59	4852	20230516	59.73	12620	-38.59	20230904	4852	59.73	20230516	12620	-38.59	20230904	5150	50.49	20230615	0.10	N	156100	500	99 억		669107	N	N	0	N	00	N
26	20231127	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	-200	5	-2.52	635506700	82531	115.23	7900	7900	7580	10330	5570	7950	7699.48	3.37	0	-2335	8296	8122	8026	7852	7756	8075	7805	100	2380	500	5400	10	1	19936743	1545	-8.44	9.38	12	0.41	-918.00	826.00	12620	20230904	-38.59	4852	20230516	59.73	12620	-38.59	20230904	4852	59.73	20230516	12620	-38.59	20230904	5150	50.49	20230615	0.10	N	156100	500	99 억		672167	N	N	0	N	00	N
27	20231127	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-170	5	-2.14	613378800	79671	111.24	7900	7900	7580	10330	5570	7950	7698.90	3.37	0	-1894	8296	8122	8026	7852	7756	8075	7805	100	2380	500	5400	10	1	19936743	1551	-8.47	9.42	12	0.40	-918.00	826.00	12620	20230904	-38.35	4852	20230516	60.35	12620	-38.35	20230904	4852	60.35	20230516	12620	-38.35	20230904	5150	51.07	20230615	0.10	N	156100	500	99 억		672167	N	N	0	N	00	N
28	20231127	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	-230	5	-2.89	499878070	65040	90.81	7900	7900	7580	10330	5570	7950	7685.70	3.37	0	977	8296	8122	8026	7852	7756	8075	7805	100	2380	500	5400	10	1	19936743	1539	-8.41	9.35	12	0.33	-918.00	826.00	12620	20230904	-38.83	4852	20230516	59.11	12620	-38.83	20230904	4852	59.11	20230516	12620	-38.83	20230904	5150	49.90	20230615	0.10	N	156100	500	99 억		672167	N	N	0	N	00	N
29	20231127	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-250	5	-3.14	417433550	54345	75.88	7900	7900	7580	10330	5570	7950	7681.18	3.37	0	1918	8296	8122	8026	7852	7756	8075	7805	100	2380	500	5400	10	1	19936743	1535	-8.39	9.32	12	0.27	-918.00	826.00	12620	20230904	-38.99	4852	20230516	58.70	12620	-38.99	20230904	4852	58.70	20230516	12620	-38.99	20230904	5150	49.51	20230615	0.10	N	156100	500	99 억		672167	N	N	0	N	00	N
30	20231127	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-260	5	-3.27	370147770	48184	67.27	7900	7900	7580	10330	5570	7950	7681.96	3.37	0	1543	8296	8122	8026	7852	7756	8075	7805	100	2380	500	5400	10	1	19936743	1533	-8.38	9.31	12	0.24	-918.00	826.00	12620	20230904	-39.06	4852	20230516	58.49	12620	-39.06	20230904	4852	58.49	20230516	12620	-39.06	20230904	5150	49.32	20230615	0.10	N	156100	500	99 억		672167	N	N	0	N	00	N
31	20231127	110906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-270	5	-3.40	281747550	36625	51.14	7900	7900	7580	10330	5570	7950	7692.77	3.37	0	1509	8296	8122	8026	7852	7756	8075	7805	100	2380	500	5400	10	1	19936743	1531	-8.37	9.30	12	0.18	-918.00	826.00	12620	20230904	-39.14	4852	20230516	58.29	12620	-39.14	20230904	4852	58.29	20230516	12620	-39.14	20230904	5150	49.13	20230615	0.10	N	156100	500	99 억		672167	N	N	0	N	00	N
32	20231127	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-120	5	-1.51	213374390	27731	38.72	7900	7900	7580	10330	5570	7950	7694.44	3.37	0	1176	8296	8122	8026	7852	7756	8075	7805	100	2380	500	5400	10	1	19936743	1561	-8.53	9.48	12	0.14	-918.00	826.00	12620	20230904	-37.96	4852	20230516	61.38	12620	-37.96	20230904	4852	61.38	20230516	12620	-37.96	20230904	5150	52.04	20230615	0.10	N	156100	500	99 억		672167	N	N	0	N	00	N
33	20231127	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-270	5	-3.40	126401020	16489	23.02	7900	7900	7580	10330	5570	7950	7665.78	3.37	0	2369	8296	8122	8026	7852	7756	8075	7805	100	2380	500	5400	10	1	19936743	1531	-8.37	9.30	12	0.08	-918.00	826.00	12620	20230904	-39.14	4852	20230516	58.29	12620	-39.14	20230904	4852	58.29	20230516	12620	-39.14	20230904	5150	49.13	20230615	0.10	N	156100	500	99 억		672167	N	N	0	N	00	N
34	20231124	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	-270	5	-3.28	570815640	71397	351.24	8190	8200	7930	10680	5760	8220	7995.00	3.36	0	3078	8460	8340	8230	8110	8000	8285	8055	100	2460	500	5580	10	1	19936743	1585	-8.66	9.62	12	0.36	-918.00	826.00	12620	20230904	-37.00	4852	20230516	63.85	12620	-37.00	20230904	4852	63.85	20230516	12620	-37.00	20230904	5150	54.37	20230615	0.10	N	156100	500	99 억		668992	N	N	0	N	00	N
35	20231124	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-250	5	-3.04	541684130	67737	333.24	8190	8200	7930	10680	5760	8220	7996.87	3.36	0	2713	8460	8340	8230	8110	8000	8285	8055	100	2460	500	5580	10	1	19936743	1589	-8.68	9.65	12	0.34	-918.00	826.00	12620	20230904	-36.85	4852	20230516	64.26	12620	-36.85	20230904	4852	64.26	20230516	12620	-36.85	20230904	5150	54.76	20230615	0.10	N	156100	500	99 억		668992	N	N	0	N	00	N
36	20231124	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-250	5	-3.04	471544250	58911	289.82	8190	8200	7940	10680	5760	8220	8004.35	3.36	0	-359	8460	8340	8230	8110	8000	8285	8055	100	2460	500	5580	10	1	19936743	1589	-8.68	9.65	12	0.30	-918.00	826.00	12620	20230904	-36.85	4852	20230516	64.26	12620	-36.85	20230904	4852	64.26	20230516	12620	-36.85	20230904	5150	54.76	20230615	0.10	N	156100	500	99 억		668992	N	N	0	N	00	N
37	20231124	130905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	-270	5	-3.28	404482000	50481	248.34	8190	8200	7940	10680	5760	8220	8012.56	3.36	0	-57	8460	8340	8230	8110	8000	8285	8055	100	2460	500	5580	10	1	19936743	1585	-8.66	9.62	12	0.25	-918.00	826.00	12620	20230904	-37.00	4852	20230516	63.85	12620	-37.00	20230904	4852	63.85	20230516	12620	-37.00	20230904	5150	54.37	20230615	0.10	N	156100	500	99 억		668992	N	N	0	N	00	N
38	20231124	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-240	5	-2.92	330687840	41214	202.75	8190	8200	7940	10680	5760	8220	8023.68	3.36	0	-1959	8460	8340	8230	8110	8000	8285	8055	100	2460	500	5580	10	1	19936743	1591	-8.69	9.66	12	0.21	-918.00	826.00	12620	20230904	-36.77	4852	20230516	64.47	12620	-36.77	20230904	4852	64.47	20230516	12620	-36.77	20230904	5150	54.95	20230615	0.10	N	156100	500	99 억		668992	N	N	0	N	00	N
39	20231124	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-200	5	-2.43	251167450	31259	153.78	8190	8200	7940	10680	5760	8220	8035.04	3.36	0	-3194	8460	8340	8230	8110	8000	8285	8055	100	2460	500	5580	10	1	19936743	1599	-8.74	9.71	12	0.16	-918.00	826.00	12620	20230904	-36.45	4852	20230516	65.29	12620	-36.45	20230904	4852	65.29	20230516	12620	-36.45	20230904	5150	55.73	20230615	0.10	N	156100	500	99 억		668992	N	N	0	N	00	N
40	20231124	100907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-160	5	-1.95	114810160	14183	69.77	8190	8200	8030	10680	5760	8220	8094.91	3.36	0	-1836	8460	8340	8230	8110	8000	8285	8055	100	2460	500	5580	10	1	19936743	1607	-8.78	9.76	12	0.07	-918.00	826.00	12620	20230904	-36.13	4852	20230516	66.12	12620	-36.13	20230904	4852	66.12	20230516	12620	-36.13	20230904	5150	56.50	20230615	0.10	N	156100	500	99 억		668992	N	N	0	N	00	N
41	20231124	090903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-70	5	-0.85	26799920	3291	16.19	8190	8200	8100	10680	5760	8220	8143.40	3.36	0	35	8460	8340	8230	8110	8000	8285	8055	100	2460	500	5580	10	1	19936743	1625	-8.88	9.87	12	0.02	-918.00	826.00	12620	20230904	-35.42	4852	20230516	67.97	12620	-35.42	20230904	4852	67.97	20230516	12620	-35.42	20230904	5150	58.25	20230615	0.10	N	156100	500	99 억		668992	N	N	0	N	00	N
42	20231123	160853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-80	5	-0.96	164482860	20102	49.66	8300	8350	8120	10790	5810	8300	8182.11	3.36	0	-1748	8480	8390	8210	8120	7940	8435	8165	100	2490	500	5640	10	1	19936743	1639	-8.95	9.95	12	0.10	-918.00	826.00	12620	20230904	-34.87	4852	20230516	69.41	12620	-34.87	20230904	4852	69.41	20230516	12620	-34.87	20230904	5150	59.61	20230615	0.06	N	156100	500	99 억		670734	N	N	0	N	00	N
43	20231123	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-80	5	-0.96	138608220	16953	41.88	8300	8350	8120	10790	5810	8300	8176.03	3.36	0	-1707	8480	8390	8210	8120	7940	8435	8165	100	2490	500	5640	10	1	19936743	1639	-8.95	9.95	12	0.09	-918.00	826.00	12620	20230904	-34.87	4852	20230516	69.41	12620	-34.87	20230904	4852	69.41	20230516	12620	-34.87	20230904	5150	59.61	20230615	0.06	N	156100	500	99 억		670734	N	N	0	N	00	N
44	20231123	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-140	5	-1.69	115486230	14126	34.89	8300	8350	8120	10790	5810	8300	8175.44	3.36	0	-593	8480	8390	8210	8120	7940	8435	8165	100	2490	500	5640	10	1	19936743	1627	-8.89	9.88	12	0.07	-918.00	826.00	12620	20230904	-35.34	4852	20230516	68.18	12620	-35.34	20230904	4852	68.18	20230516	12620	-35.34	20230904	5150	58.45	20230615	0.06	N	156100	500	99 억		670734	N	N	0	N	00	N
45	20231123	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-20	5	-0.24	96152250	11770	29.07	8300	8350	8120	10790	5810	8300	8169.27	3.36	0	166	8480	8390	8210	8120	7940	8435	8165	100	2490	500	5640	10	1	19936743	1651	-9.02	10.02	12	0.06	-918.00	826.00	12620	20230904	-34.39	4852	20230516	70.65	12620	-34.39	20230904	4852	70.65	20230516	12620	-34.39	20230904	5150	60.78	20230615	0.06	N	156100	500	99 억		670734	N	N	0	N	00	N
46	20231123	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-70	5	-0.84	86650820	10616	26.22	8300	8350	8120	10790	5810	8300	8162.29	3.36	0	443	8480	8390	8210	8120	7940	8435	8165	100	2490	500	5640	10	1	19936743	1641	-8.97	9.96	12	0.05	-918.00	826.00	12620	20230904	-34.79	4852	20230516	69.62	12620	-34.79	20230904	4852	69.62	20230516	12620	-34.79	20230904	5150	59.81	20230615	0.06	N	156100	500	99 억		670734	N	N	0	N	00	N
47	20231123	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-110	5	-1.33	73454540	9006	22.25	8300	8350	8120	10790	5810	8300	8156.18	3.36	0	-17	8480	8390	8210	8120	7940	8435	8165	100	2490	500	5640	10	1	19936743	1633	-8.92	9.92	12	0.05	-918.00	826.00	12620	20230904	-35.10	4852	20230516	68.80	12620	-35.10	20230904	4852	68.80	20230516	12620	-35.10	20230904	5150	59.03	20230615	0.06	N	156100	500	99 억		670734	N	N	0	N	00	N
48	20231123	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-150	5	-1.81	66396810	8144	20.12	8300	8350	8120	10790	5810	8300	8152.85	3.36	0	102	8480	8390	8210	8120	7940	8435	8165	100	2490	500	5640	10	1	19936743	1625	-8.88	9.87	12	0.04	-918.00	826.00	12620	20230904	-35.42	4852	20230516	67.97	12620	-35.42	20230904	4852	67.97	20230516	12620	-35.42	20230904	5150	58.25	20230615	0.06	N	156100	500	99 억		670734	N	N	0	N	00	N
49	20231123	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-20	5	-0.24	5454610	661	1.63	8300	8350	8200	10790	5810	8300	8252.06	3.36	0	-443	8480	8390	8210	8120	7940	8435	8165	100	2490	500	5640	10	1	19936743	1651	-9.02	10.02	12	0.00	-918.00	826.00	12620	20230904	-34.39	4852	20230516	70.65	12620	-34.39	20230904	4852	70.65	20230516	12620	-34.39	20230904	5150	60.78	20230615	0.06	N	156100	500	99 억		670734	N	N	0	N	00	N
50	20231122	160833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	30	2	0.36	328938550	40467	36.74	8250	8300	8030	10750	5790	8270	8128.30	3.40	0	-7826	8690	8480	8290	8080	7890	8385	7985	100	2480	500	5620	10	1	19936743	1655	-9.04	10.05	12	0.20	-918.00	826.00	12620	20230904	-34.23	4852	20230516	71.06	12620	-34.23	20230904	4852	71.06	20230516	12620	-34.23	20230904	5150	61.17	20230615	0.06	N	156100	500	99 억		678804	N	N	0	N	00	N
51	20231122	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-70	5	-0.85	307179610	37835	34.35	8250	8300	8030	10750	5790	8270	8118.93	3.40	0	-7297	8690	8480	8290	8080	7890	8385	7985	100	2480	500	5620	10	1	19936743	1635	-8.93	9.93	12	0.19	-918.00	826.00	12620	20230904	-35.02	4852	20230516	69.00	12620	-35.02	20230904	4852	69.00	20230516	12620	-35.02	20230904	5150	59.22	20230615	0.06	N	156100	500	99 억		678804	N	N	0	N	00	N
52	20231122	140842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-20	5	-0.24	269469760	33260	30.19	8250	8250	8030	10750	5790	8270	8101.92	3.40	0	-5105	8690	8480	8290	8080	7890	8385	7985	100	2480	500	5620	10	1	19936743	1645	-8.99	9.99	12	0.17	-918.00	826.00	12620	20230904	-34.63	4852	20230516	70.03	12620	-34.63	20230904	4852	70.03	20230516	12620	-34.63	20230904	5150	60.19	20230615	0.06	N	156100	500	99 억		678804	N	N	0	N	00	N
53	20231122	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	-130	5	-1.57	219656520	27184	24.68	8250	8250	8030	10750	5790	8270	8080.36	3.40	0	-4116	8690	8480	8290	8080	7890	8385	7985	100	2480	500	5620	10	1	19936743	1623	-8.87	9.85	12	0.14	-918.00	826.00	12620	20230904	-35.50	4852	20230516	67.77	12620	-35.50	20230904	4852	67.77	20230516	12620	-35.50	20230904	5150	58.06	20230615	0.06	N	156100	500	99 억		678804	N	N	0	N	00	N
54	20231122	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-200	5	-2.42	174611370	21601	19.61	8250	8250	8030	10750	5790	8270	8083.49	3.40	0	-2572	8690	8480	8290	8080	7890	8385	7985	100	2480	500	5620	10	1	19936743	1609	-8.79	9.77	12	0.11	-918.00	826.00	12620	20230904	-36.05	4852	20230516	66.32	12620	-36.05	20230904	4852	66.32	20230516	12620	-36.05	20230904	5150	56.70	20230615	0.06	N	156100	500	99 억		678804	N	N	0	N	00	N
55	20231122	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	-130	5	-1.57	169506870	20968	19.03	8250	8250	8030	10750	5790	8270	8084.07	3.40	0	-2337	8690	8480	8290	8080	7890	8385	7985	100	2480	500	5620	10	1	19936743	1623	-8.87	9.85	12	0.11	-918.00	826.00	12620	20230904	-35.50	4852	20230516	67.77	12620	-35.50	20230904	4852	67.77	20230516	12620	-35.50	20230904	5150	58.06	20230615	0.06	N	156100	500	99 억		678804	N	N	0	N	00	N
56	20231122	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-170	5	-2.06	126986090	15688	14.24	8250	8250	8030	10750	5790	8270	8094.47	3.40	0	-2083	8690	8480	8290	8080	7890	8385	7985	100	2480	500	5620	10	1	19936743	1615	-8.82	9.81	12	0.08	-918.00	826.00	12620	20230904	-35.82	4852	20230516	66.94	12620	-35.82	20230904	4852	66.94	20230516	12620	-35.82	20230904	5150	57.28	20230615	0.06	N	156100	500	99 억		678804	N	N	0	N	00	N
57	20231122	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-140	5	-1.69	16718310	2053	1.86	8250	8250	8120	10750	5790	8270	8143.36	3.40	0	452	8690	8480	8290	8080	7890	8385	7985	100	2480	500	5620	10	1	19936743	1621	-8.86	9.84	12	0.01	-918.00	826.00	12620	20230904	-35.58	4852	20230516	67.56	12620	-35.58	20230904	4852	67.56	20230516	12620	-35.58	20230904	5150	57.86	20230615	0.06	N	156100	500	99 억		678804	N	N	0	N	00	N
58	20231121	160845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-100	5	-1.19	908593120	109794	136.22	8280	8500	8100	10880	5860	8370	8275.39	3.47	0	-11943	8743	8556	8213	8026	7683	8650	8120	100	2510	500	5690	10	1	19936743	1649	-9.01	10.01	12	0.55	-918.00	826.00	12620	20230904	-34.47	4852	20230516	70.45	12620	-34.47	20230904	4852	70.45	20230516	12620	-34.47	20230904	5150	60.58	20230615	0.04	N	156100	500	99 억		691705	N	N	0	N	00	N
59	20231121	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-180	5	-2.15	809408370	97697	121.21	8280	8500	8100	10880	5860	8370	8284.83	3.47	0	-10484	8743	8556	8213	8026	7683	8650	8120	100	2510	500	5690	10	1	19936743	1633	-8.92	9.92	12	0.49	-918.00	826.00	12620	20230904	-35.10	4852	20230516	68.80	12620	-35.10	20230904	4852	68.80	20230516	12620	-35.10	20230904	5150	59.03	20230615	0.04	N	156100	500	99 억		691705	N	N	0	N	00	N
60	20231121	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-240	5	-2.87	656318590	79009	98.02	8280	8500	8110	10880	5860	8370	8306.84	3.47	0	-9647	8743	8556	8213	8026	7683	8650	8120	100	2510	500	5690	10	1	19936743	1621	-8.86	9.84	12	0.40	-918.00	826.00	12620	20230904	-35.58	4852	20230516	67.56	12620	-35.58	20230904	4852	67.56	20230516	12620	-35.58	20230904	5150	57.86	20230615	0.04	N	156100	500	99 억		691705	N	N	0	N	00	N
61	20231121	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-120	5	-1.43	544256190	65302	81.02	8280	8500	8210	10880	5860	8370	8334.42	3.47	0	-2106	8743	8556	8213	8026	7683	8650	8120	100	2510	500	5690	10	1	19936743	1645	-8.99	9.99	12	0.33	-918.00	826.00	12620	20230904	-34.63	4852	20230516	70.03	12620	-34.63	20230904	4852	70.03	20230516	12620	-34.63	20230904	5150	60.19	20230615	0.04	N	156100	500	99 억		691705	N	N	0	N	00	N
62	20231121	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-20	5	-0.24	505585310	60630	75.22	8280	8500	8210	10880	5860	8370	8338.83	3.47	0	-913	8743	8556	8213	8026	7683	8650	8120	100	2510	500	5690	10	1	19936743	1665	-9.10	10.11	12	0.30	-918.00	826.00	12620	20230904	-33.84	4852	20230516	72.09	12620	-33.84	20230904	4852	72.09	20230516	12620	-33.84	20230904	5150	62.14	20230615	0.04	N	156100	500	99 억		691705	N	N	0	N	00	N
63	20231121	110825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	-40	5	-0.48	443945060	53228	66.04	8280	8500	8210	10880	5860	8370	8340.41	3.47	0	-2232	8743	8556	8213	8026	7683	8650	8120	100	2510	500	5690	10	1	19936743	1661	-9.07	10.08	12	0.27	-918.00	826.00	12620	20230904	-33.99	4852	20230516	71.68	12620	-33.99	20230904	4852	71.68	20230516	12620	-33.99	20230904	5150	61.75	20230615	0.04	N	156100	500	99 억		691705	N	N	0	N	00	N
64	20231121	100804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-90	5	-1.08	367980150	44073	54.68	8280	8500	8210	10880	5860	8370	8349.31	3.47	0	-3258	8743	8556	8213	8026	7683	8650	8120	100	2510	500	5690	10	1	19936743	1651	-9.02	10.02	12	0.22	-918.00	826.00	12620	20230904	-34.39	4852	20230516	70.65	12620	-34.39	20230904	4852	70.65	20230516	12620	-34.39	20230904	5150	60.78	20230615	0.04	N	156100	500	99 억		691705	N	N	0	N	00	N
65	20231121	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-50	5	-0.60	48341230	5787	7.18	8280	8430	8280	10880	5860	8370	8353.25	3.47	0	-419	8743	8556	8213	8026	7683	8650	8120	100	2510	500	5690	10	1	19936743	1659	-9.06	10.07	12	0.03	-918.00	826.00	12620	20230904	-34.07	4852	20230516	71.48	12620	-34.07	20230904	4852	71.48	20230516	12620	-34.07	20230904	5150	61.55	20230615	0.04	N	156100	500	99 억		691705	N	N	0	N	00	N
66	20231120	160822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	340	2	4.23	656343300	79875	90.08	7970	8400	7870	10430	5630	8030	8217.09	3.53	0	-14643	8303	8166	7963	7826	7623	8235	7895	100	2400	500	5460	10	1	19936743	1669	-9.12	10.13	12	0.40	-918.00	826.00	12620	20230904	-33.68	4852	20230516	72.51	12620	-33.68	20230904	4852	72.51	20230516	12620	-33.68	20230904	5150	62.52	20230615	0.04	N	156100	500	99 억		703027	N	N	0	N	00	N
67	20231120	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	300	2	3.74	618003090	75269	84.88	7970	8400	7870	10430	5630	8030	8210.59	3.53	0	-13748	8303	8166	7963	7826	7623	8235	7895	100	2400	500	5460	10	1	19936743	1661	-9.07	10.08	12	0.38	-918.00	826.00	12620	20230904	-33.99	4852	20230516	71.68	12620	-33.99	20230904	4852	71.68	20230516	12620	-33.99	20230904	5150	61.75	20230615	0.04	N	156100	500	99 억		703027	N	N	0	N	00	N
68	20231120	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	310	2	3.86	547830620	66844	75.38	7970	8400	7870	10430	5630	8030	8195.66	3.53	0	-11247	8303	8166	7963	7826	7623	8235	7895	100	2400	500	5460	10	1	19936743	1663	-9.08	10.10	12	0.34	-918.00	826.00	12620	20230904	-33.91	4852	20230516	71.89	12620	-33.91	20230904	4852	71.89	20230516	12620	-33.91	20230904	5150	61.94	20230615	0.04	N	156100	500	99 억		703027	N	N	0	N	00	N
69	20231120	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	270	2	3.36	465676130	56987	64.27	7970	8310	7870	10430	5630	8030	8171.62	3.53	0	-6875	8303	8166	7963	7826	7623	8235	7895	100	2400	500	5460	10	1	19936743	1655	-9.04	10.05	12	0.29	-918.00	826.00	12620	20230904	-34.23	4852	20230516	71.06	12620	-34.23	20230904	4852	71.06	20230516	12620	-34.23	20230904	5150	61.17	20230615	0.04	N	156100	500	99 억		703027	N	N	0	N	00	N
70	20231120	120826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	200	2	2.49	342819600	42116	47.49	7970	8270	7870	10430	5630	8030	8139.89	3.53	0	-5486	8303	8166	7963	7826	7623	8235	7895	100	2400	500	5460	10	1	19936743	1641	-8.97	9.96	12	0.21	-918.00	826.00	12620	20230904	-34.79	4852	20230516	69.62	12620	-34.79	20230904	4852	69.62	20230516	12620	-34.79	20230904	5150	59.81	20230615	0.04	N	156100	500	99 억		703027	N	N	0	N	00	N
71	20231120	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	200	2	2.49	245647710	30309	34.18	7970	8270	7870	10430	5630	8030	8104.78	3.53	0	-2844	8303	8166	7963	7826	7623	8235	7895	100	2400	500	5460	10	1	19936743	1641	-8.97	9.96	12	0.15	-918.00	826.00	12620	20230904	-34.79	4852	20230516	69.62	12620	-34.79	20230904	4852	69.62	20230516	12620	-34.79	20230904	5150	59.81	20230615	0.04	N	156100	500	99 억		703027	N	N	0	N	00	N
72	20231120	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	80	2	1.00	134161180	16680	18.81	7970	8270	7870	10430	5630	8030	8043.24	3.53	0	-1111	8303	8166	7963	7826	7623	8235	7895	100	2400	500	5460	10	1	19936743	1617	-8.83	9.82	12	0.08	-918.00	826.00	12620	20230904	-35.74	4852	20230516	67.15	12620	-35.74	20230904	4852	67.15	20230516	12620	-35.74	20230904	5150	57.48	20230615	0.04	N	156100	500	99 억		703027	N	N	0	N	00	N
73	20231120	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-40	5	-0.50	31312960	3950	4.45	7970	8030	7870	10430	5630	8030	7927.33	3.53	0	1055	8303	8166	7963	7826	7623	8235	7895	100	2400	500	5460	10	1	19936743	1593	-8.70	9.67	12	0.02	-918.00	826.00	12620	20230904	-36.69	4852	20230516	64.67	12620	-36.69	20230904	4852	64.67	20230516	12620	-36.69	20230904	5150	55.15	20230615	0.04	N	156100	500	99 억		703027	N	N	0	N	00	N
74	20231117	160845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-120	5	-1.47	700902980	88538	59.48	7940	8100	7760	10590	5710	8150	7915.23	3.62	0	-19409	8663	8406	8153	7896	7643	8280	7770	100	2440	500	5540	10	1	19936743	1601	-8.75	9.72	12	0.44	-918.00	826.00	12620	20230904	-36.37	4852	20230516	65.50	12620	-36.37	20230904	4852	65.50	20230516	12620	-36.37	20230904	5150	55.92	20230615	0.05	N	156100	500	99 억		721522	N	N	0	N	00	N
75	20231117	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-130	5	-1.60	625221910	79094	53.13	7940	8100	7760	10590	5710	8150	7904.80	3.62	0	-16715	8663	8406	8153	7896	7643	8280	7770	100	2440	500	5540	10	1	19936743	1599	-8.74	9.71	12	0.40	-918.00	826.00	12620	20230904	-36.45	4852	20230516	65.29	12620	-36.45	20230904	4852	65.29	20230516	12620	-36.45	20230904	5150	55.73	20230615	0.05	N	156100	500	99 억		721522	N	N	0	N	00	N
76	20231117	140846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-170	5	-2.09	518874990	65776	44.19	7940	8100	7760	10590	5710	8150	7888.52	3.62	0	-13211	8663	8406	8153	7896	7643	8280	7770	100	2440	500	5540	10	1	19936743	1591	-8.69	9.66	12	0.33	-918.00	826.00	12620	20230904	-36.77	4852	20230516	64.47	12620	-36.77	20230904	4852	64.47	20230516	12620	-36.77	20230904	5150	54.95	20230615	0.05	N	156100	500	99 억		721522	N	N	0	N	00	N
77	20231117	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-320	5	-3.93	412775580	52463	35.24	7940	8060	7760	10590	5710	8150	7867.94	3.62	0	-8597	8663	8406	8153	7896	7643	8280	7770	100	2440	500	5540	10	1	19936743	1561	-8.53	9.48	12	0.26	-918.00	826.00	12620	20230904	-37.96	4852	20230516	61.38	12620	-37.96	20230904	4852	61.38	20230516	12620	-37.96	20230904	5150	52.04	20230615	0.05	N	156100	500	99 억		721522	N	N	0	N	00	N
78	20231117	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	-310	5	-3.80	376438160	47829	32.13	7940	8060	7760	10590	5710	8150	7870.50	3.62	0	-6183	8663	8406	8153	7896	7643	8280	7770	100	2440	500	5540	10	1	19936743	1563	-8.54	9.49	12	0.24	-918.00	826.00	12620	20230904	-37.88	4852	20230516	61.58	12620	-37.88	20230904	4852	61.58	20230516	12620	-37.88	20230904	5150	52.23	20230615	0.05	N	156100	500	99 억		721522	N	N	0	N	00	N
79	20231117	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	-330	5	-4.05	351810950	44704	30.03	7940	8060	7760	10590	5710	8150	7869.79	3.62	0	-4991	8663	8406	8153	7896	7643	8280	7770	100	2440	500	5540	10	1	19936743	1559	-8.52	9.47	12	0.22	-918.00	826.00	12620	20230904	-38.03	4852	20230516	61.17	12620	-38.03	20230904	4852	61.17	20230516	12620	-38.03	20230904	5150	51.84	20230615	0.05	N	156100	500	99 억		721522	N	N	0	N	00	N
80	20231117	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-270	5	-3.31	279440890	35485	23.84	7940	8060	7760	10590	5710	8150	7874.90	3.62	0	-3765	8663	8406	8153	7896	7643	8280	7770	100	2440	500	5540	10	1	19936743	1571	-8.58	9.54	12	0.18	-918.00	826.00	12620	20230904	-37.56	4852	20230516	62.41	12620	-37.56	20230904	4852	62.41	20230516	12620	-37.56	20230904	5150	53.01	20230615	0.05	N	156100	500	99 억		721522	N	N	0	N	00	N
81	20231117	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	-200	5	-2.45	73920350	9314	6.26	7940	8060	7860	10590	5710	8150	7936.48	3.62	0	-3957	8663	8406	8153	7896	7643	8280	7770	100	2440	500	5540	10	1	19936743	1585	-8.66	9.62	12	0.05	-918.00	826.00	12620	20230904	-37.00	4852	20230516	63.85	12620	-37.00	20230904	4852	63.85	20230516	12620	-37.00	20230904	5150	54.37	20230615	0.05	N	156100	500	99 억		721522	N	N	0	N	00	N
82	20231116	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-390	5	-4.65	1131756170	139698	32.35	8410	8410	7900	10890	5870	8380	8101.45	3.76	0	-29079	9213	8796	8183	7766	7153	9005	7975	100	2510	500	5690	10	1	19936743	1593	-8.70	9.67	12	0.70	-918.00	826.00	12620	20230904	-36.69	4852	20230516	64.67	12620	-36.69	20230904	4852	64.67	20230516	12620	-36.69	20230904	5150	55.15	20230615	0.05	N	156100	500	99 억		749919	N	N	0	N	00	N
83	20231116	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	-440	5	-5.25	1038025560	127955	29.63	8410	8410	7900	10890	5870	8380	8112.43	3.76	0	-26539	9213	8796	8183	7766	7153	9005	7975	100	2510	500	5690	10	1	19936743	1583	-8.65	9.61	12	0.64	-918.00	826.00	12620	20230904	-37.08	4852	20230516	63.64	12620	-37.08	20230904	4852	63.64	20230516	12620	-37.08	20230904	5150	54.17	20230615	0.05	N	156100	500	99 억		749919	N	N	0	N	00	N
84	20231116	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-350	5	-4.18	864088510	106166	24.59	8410	8410	7950	10890	5870	8380	8139.03	3.76	0	-11433	9213	8796	8183	7766	7153	9005	7975	100	2510	500	5690	10	1	19936743	1601	-8.75	9.72	12	0.53	-918.00	826.00	12620	20230904	-36.37	4852	20230516	65.50	12620	-36.37	20230904	4852	65.50	20230516	12620	-36.37	20230904	5150	55.92	20230615	0.05	N	156100	500	99 억		749919	N	N	0	N	00	N
85	20231116	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-330	5	-3.94	800592260	98256	22.76	8410	8410	7950	10890	5870	8380	8148.02	3.76	0	-8854	9213	8796	8183	7766	7153	9005	7975	100	2510	500	5690	10	1	19936743	1605	-8.77	9.75	12	0.49	-918.00	826.00	12620	20230904	-36.21	4852	20230516	65.91	12620	-36.21	20230904	4852	65.91	20230516	12620	-36.21	20230904	5150	56.31	20230615	0.05	N	156100	500	99 억		749919	N	N	0	N	00	N
86	20231116	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-360	5	-4.30	591783960	72202	16.72	8410	8410	8020	10890	5870	8380	8196.23	3.76	0	-3650	9213	8796	8183	7766	7153	9005	7975	100	2510	500	5690	10	1	19936743	1599	-8.74	9.71	12	0.36	-918.00	826.00	12620	20230904	-36.45	4852	20230516	65.29	12620	-36.45	20230904	4852	65.29	20230516	12620	-36.45	20230904	5150	55.73	20230615	0.05	N	156100	500	99 억		749919	N	N	0	N	00	N
87	20231116	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-190	5	-2.27	440607670	53695	12.44	8410	8410	8070	10890	5870	8380	8205.75	3.76	0	-5498	9213	8796	8183	7766	7153	9005	7975	100	2510	500	5690	10	1	19936743	1633	-8.92	9.92	12	0.27	-918.00	826.00	12620	20230904	-35.10	4852	20230516	68.80	12620	-35.10	20230904	4852	68.80	20230516	12620	-35.10	20230904	5150	59.03	20230615	0.05	N	156100	500	99 억		749919	N	N	0	N	00	N
88	20231116	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-160	5	-1.91	176893980	21523	4.98	8410	8410	8070	10890	5870	8380	8218.83	3.76	0	-1371	9213	8796	8183	7766	7153	9005	7975	100	2510	500	5690	10	1	19936743	1639	-8.95	9.95	12	0.11	-918.00	826.00	12620	20230904	-34.87	4852	20230516	69.41	12620	-34.87	20230904	4852	69.41	20230516	12620	-34.87	20230904	5150	59.61	20230615	0.05	N	156100	500	99 억		749919	N	N	0	N	00	N
89	20231116	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	0	3	0.00	0	0	0.00	0	0	0	10890	5870	8380	0.00	3.76	0	0	9213	8796	8183	7766	7153	9005	7975	100	2510	500	5690	10	1	19936743	1671	-9.13	10.15	12	0.00	-918.00	826.00	12620	20230904	-33.60	4852	20230516	72.71	12620	-33.60	20230904	4852	72.71	20230516	12620	-33.60	20230904	5150	62.72	20230615	0.05	N	156100	500	99 억		749919	N	N	0	N	00	N
90	20231115	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	1010	2	13.70	3555831960	429552	1505.88	7570	8600	7570	9580	5160	7370	8277.94	3.62	0	38021	7816	7592	7416	7192	7016	7705	7305	100	2210	500	5010	10	1	19936743	1671	-9.13	10.15	12	2.15	-918.00	826.00	12620	20230904	-33.60	4852	20230516	72.71	12620	-33.60	20230904	4852	72.71	20230516	12620	-33.60	20230904	5150	62.72	20230615	0.05	N	156100	500	99 억		721160	N	N	0	N	00	N
91	20231115	150856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	900	2	12.21	3451253360	416969	1461.77	7570	8600	7570	9580	5160	7370	8277.00	3.62	0	38252	7816	7592	7416	7192	7016	7705	7305	100	2210	500	5010	10	1	19936743	1649	-9.01	10.01	12	2.09	-918.00	826.00	12620	20230904	-34.47	4852	20230516	70.45	12620	-34.47	20230904	4852	70.45	20230516	12620	-34.47	20230904	5150	60.58	20230615	0.05	N	156100	500	99 억		721160	N	N	0	N	00	N
92	20231115	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	980	2	13.30	3171882180	383476	1344.35	7570	8600	7570	9580	5160	7370	8271.40	3.62	0	38315	7816	7592	7416	7192	7016	7705	7305	100	2210	500	5010	10	1	19936743	1665	-9.10	10.11	12	1.92	-918.00	826.00	12620	20230904	-33.84	4852	20230516	72.09	12620	-33.84	20230904	4852	72.09	20230516	12620	-33.84	20230904	5150	62.14	20230615	0.05	N	156100	500	99 억		721160	N	N	0	N	00	N
93	20231115	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	970	2	13.16	3057079470	369727	1296.15	7570	8600	7570	9580	5160	7370	8268.48	3.62	0	39042	7816	7592	7416	7192	7016	7705	7305	100	2210	500	5010	10	1	19936743	1663	-9.08	10.10	12	1.85	-918.00	826.00	12620	20230904	-33.91	4852	20230516	71.89	12620	-33.91	20230904	4852	71.89	20230516	12620	-33.91	20230904	5150	61.94	20230615	0.05	N	156100	500	99 억		721160	N	N	0	N	00	N
94	20231115	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	1040	2	14.11	2952819460	357237	1252.36	7570	8600	7570	9580	5160	7370	8265.72	3.62	0	40182	7816	7592	7416	7192	7016	7705	7305	100	2210	500	5010	10	1	19936743	1677	-9.16	10.18	12	1.79	-918.00	826.00	12620	20230904	-33.36	4852	20230516	73.33	12620	-33.36	20230904	4852	73.33	20230516	12620	-33.36	20230904	5150	63.30	20230615	0.05	N	156100	500	99 억		721160	N	N	0	N	00	N
95	20231115	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	1070	2	14.52	2221964380	270758	949.20	7570	8440	7570	9580	5160	7370	8206.46	3.62	0	34467	7816	7592	7416	7192	7016	7705	7305	100	2210	500	5010	10	1	19936743	1683	-9.19	10.22	12	1.36	-918.00	826.00	12620	20230904	-33.12	4852	20230516	73.95	12620	-33.12	20230904	4852	73.95	20230516	12620	-33.12	20230904	5150	63.88	20230615	0.05	N	156100	500	99 억		721160	N	N	0	N	00	N
96	20231115	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	950	2	12.89	1118442330	138443	485.34	7570	8320	7570	9580	5160	7370	8078.72	3.62	0	38164	7816	7592	7416	7192	7016	7705	7305	100	2210	500	5010	10	1	19936743	1659	-9.06	10.07	12	0.69	-918.00	826.00	12620	20230904	-34.07	4852	20230516	71.48	12620	-34.07	20230904	4852	71.48	20230516	12620	-34.07	20230904	5150	61.55	20230615	0.05	N	156100	500	99 억		721160	Y	N	0	N	00	N
97	20231115	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	610	2	8.28	226205320	28744	100.77	7570	8000	7570	9580	5160	7370	7869.65	3.62	0	9403	7816	7592	7416	7192	7016	7705	7305	100	2210	500	5010	10	1	19936743	1591	-8.69	9.66	12	0.14	-918.00	826.00	12620	20230904	-36.77	4852	20230516	64.47	12620	-36.77	20230904	4852	64.47	20230516	12620	-36.77	20230904	5150	54.95	20230615	0.05	N	156100	500	99 억		721160	N	N	0	N	00	N
98	20231114	160837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	10	2	0.14	206330000	27825	51.77	7240	7640	7240	9560	5160	7360	7415.94	3.59	0	4749	7886	7622	7416	7152	6946	7520	7050	100	2200	500	5000	10	1	19936743	1469	-8.03	8.92	12	0.14	-918.00	826.00	12620	20230904	-41.60	4852	20230516	51.90	12620	-41.60	20230904	4852	51.90	20230516	12620	-41.60	20230904	5150	43.11	20230615	0.05	N	156100	500	99 억		716180	N	N	0	N	00	N
99	20231114	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	110	2	1.49	188628070	25429	47.32	7240	7640	7240	9560	5160	7360	7417.83	3.59	0	4412	7886	7622	7416	7152	6946	7520	7050	100	2200	500	5000	10	1	19936743	1489	-8.14	9.04	12	0.13	-918.00	826.00	12620	20230904	-40.81	4852	20230516	53.96	12620	-40.81	20230904	4852	53.96	20230516	12620	-40.81	20230904	5150	45.05	20230615	0.05	N	156100	500	99 억		716180	N	N	0	N	00	N
100	20231114	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	120	2	1.63	170979970	23054	42.90	7240	7640	7240	9560	5160	7360	7416.50	3.59	0	4538	7886	7622	7416	7152	6946	7520	7050	100	2200	500	5000	10	1	19936743	1491	-8.15	9.06	12	0.12	-918.00	826.00	12620	20230904	-40.73	4852	20230516	54.16	12620	-40.73	20230904	4852	54.16	20230516	12620	-40.73	20230904	5150	45.24	20230615	0.05	N	156100	500	99 억		716180	N	N	0	N	00	N
101	20231114	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	110	2	1.49	139921820	18903	35.17	7240	7640	7240	9560	5160	7360	7402.10	3.59	0	3068	7886	7622	7416	7152	6946	7520	7050	100	2200	500	5000	10	1	19936743	1489	-8.14	9.04	12	0.09	-918.00	826.00	12620	20230904	-40.81	4852	20230516	53.96	12620	-40.81	20230904	4852	53.96	20230516	12620	-40.81	20230904	5150	45.05	20230615	0.05	N	156100	500	99 억		716180	N	N	0	N	00	N
102	20231114	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	30	2	0.41	131700470	17797	33.12	7240	7640	7240	9560	5160	7360	7400.15	3.59	0	3608	7886	7622	7416	7152	6946	7520	7050	100	2200	500	5000	10	1	19936743	1473	-8.05	8.95	12	0.09	-918.00	826.00	12620	20230904	-41.44	4852	20230516	52.31	12620	-41.44	20230904	4852	52.31	20230516	12620	-41.44	20230904	5150	43.50	20230615	0.05	N	156100	500	99 억		716180	N	N	0	N	00	N
103	20231114	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	40	2	0.54	113374400	15323	28.51	7240	7640	7240	9560	5160	7360	7398.97	3.59	0	3834	7886	7622	7416	7152	6946	7520	7050	100	2200	500	5000	10	1	19936743	1475	-8.06	8.96	12	0.08	-918.00	826.00	12620	20230904	-41.36	4852	20230516	52.51	12620	-41.36	20230904	4852	52.51	20230516	12620	-41.36	20230904	5150	43.69	20230615	0.05	N	156100	500	99 억		716180	N	N	0	N	00	N
104	20231114	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7460	100	2	1.36	97736990	13223	24.60	7240	7640	7240	9560	5160	7360	7391.44	3.59	0	3020	7886	7622	7416	7152	6946	7520	7050	100	2200	500	5000	10	1	19936743	1487	-8.13	9.03	12	0.07	-918.00	826.00	12620	20230904	-40.89	4852	20230516	53.75	12620	-40.89	20230904	4852	53.75	20230516	12620	-40.89	20230904	5150	44.85	20230615	0.05	N	156100	500	99 억		716180	N	N	0	N	00	N
105	20231114	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	130	2	1.77	41712630	5694	10.59	7240	7640	7240	9560	5160	7360	7325.72	3.59	0	1289	7886	7622	7416	7152	6946	7520	7050	100	2200	500	5000	10	1	19936743	1493	-8.16	9.07	12	0.03	-918.00	826.00	12620	20230904	-40.65	4852	20230516	54.37	12620	-40.65	20230904	4852	54.37	20230516	12620	-40.65	20230904	5150	45.44	20230615	0.05	N	156100	500	99 억		716180	N	N	0	N	00	N
106	20231113	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	-250	5	-3.29	396619470	53643	82.14	7680	7680	7210	9890	5330	7610	7394.26	3.63	0	-6971	8156	7882	7676	7402	7196	7780	7300	100	2280	500	5170	10	1	19936743	1467	-8.02	8.91	12	0.27	-918.00	826.00	12620	20230904	-41.68	4852	20230516	51.69	12620	-41.68	20230904	4852	51.69	20230516	12620	-41.68	20230904	5150	42.91	20230615	0.05	N	156100	500	99 억		723137	N	N	0	N	00	N
107	20231113	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-350	5	-4.60	364200660	49230	75.38	7680	7680	7210	9890	5330	7610	7397.94	3.63	0	-5933	8156	7882	7676	7402	7196	7780	7300	100	2280	500	5170	10	1	19936743	1447	-7.91	8.79	12	0.25	-918.00	826.00	12620	20230904	-42.47	4852	20230516	49.63	12620	-42.47	20230904	4852	49.63	20230516	12620	-42.47	20230904	5150	40.97	20230615	0.05	N	156100	500	99 억		723137	N	N	0	N	00	N
108	20231113	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-330	5	-4.34	311213180	41960	64.25	7680	7680	7210	9890	5330	7610	7416.90	3.63	0	-5470	8156	7882	7676	7402	7196	7780	7300	100	2280	500	5170	10	1	19936743	1451	-7.93	8.81	12	0.21	-918.00	826.00	12620	20230904	-42.31	4852	20230516	50.04	12620	-42.31	20230904	4852	50.04	20230516	12620	-42.31	20230904	5150	41.36	20230615	0.05	N	156100	500	99 억		723137	N	N	0	N	00	N
109	20231113	130821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-270	5	-3.55	282166250	37986	58.17	7680	7680	7250	9890	5330	7610	7428.16	3.63	0	-5280	8156	7882	7676	7402	7196	7780	7300	100	2280	500	5170	10	1	19936743	1463	-8.00	8.89	12	0.19	-918.00	826.00	12620	20230904	-41.84	4852	20230516	51.28	12620	-41.84	20230904	4852	51.28	20230516	12620	-41.84	20230904	5150	42.52	20230615	0.05	N	156100	500	99 억		723137	N	N	0	N	00	N
110	20231113	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	-230	5	-3.02	230306660	30889	47.30	7680	7680	7340	9890	5330	7610	7455.94	3.63	0	-3936	8156	7882	7676	7402	7196	7780	7300	100	2280	500	5170	10	1	19936743	1471	-8.04	8.93	12	0.15	-918.00	826.00	12620	20230904	-41.52	4852	20230516	52.10	12620	-41.52	20230904	4852	52.10	20230516	12620	-41.52	20230904	5150	43.30	20230615	0.05	N	156100	500	99 억		723137	N	N	0	N	00	N
111	20231113	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-140	5	-1.84	166572910	22254	34.08	7680	7680	7360	9890	5330	7610	7485.08	3.63	0	-2531	8156	7882	7676	7402	7196	7780	7300	100	2280	500	5170	10	1	19936743	1489	-8.14	9.04	12	0.11	-918.00	826.00	12620	20230904	-40.81	4852	20230516	53.96	12620	-40.81	20230904	4852	53.96	20230516	12620	-40.81	20230904	5150	45.05	20230615	0.05	N	156100	500	99 억		723137	N	N	0	N	00	N
112	20231113	100818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-220	5	-2.89	138322540	18438	28.23	7680	7680	7390	9890	5330	7610	7502.04	3.63	0	-1509	8156	7882	7676	7402	7196	7780	7300	100	2280	500	5170	10	1	19936743	1473	-8.05	8.95	12	0.09	-918.00	826.00	12620	20230904	-41.44	4852	20230516	52.31	12620	-41.44	20230904	4852	52.31	20230516	12620	-41.44	20230904	5150	43.50	20230615	0.05	N	156100	500	99 억		723137	N	N	0	N	00	N
113	20231113	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	30	2	0.39	15123140	1985	3.04	7680	7680	7550	9890	5330	7610	7618.71	3.63	0	322	8156	7882	7676	7402	7196	7780	7300	100	2280	500	5170	10	1	19936743	1523	-8.32	9.25	12	0.01	-918.00	826.00	12620	20230904	-39.46	4852	20230516	57.46	12620	-39.46	20230904	4852	57.46	20230516	12620	-39.46	20230904	5150	48.35	20230615	0.05	N	156100	500	99 억		723137	N	N	0	N	00	N
114	20231110	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-190	5	-2.44	500763740	65306	147.52	7650	7950	7470	10140	5460	7800	7667.96	3.66	0	-6779	8026	7912	7796	7682	7566	7855	7625	100	2340	500	5300	10	1	19936743	1517	-8.29	9.21	12	0.33	-918.00	826.00	12620	20230904	-39.70	4852	20230516	56.84	12620	-39.70	20230904	4852	56.84	20230516	12620	-39.70	20230904	5150	47.77	20230615	0.05	N	156100	500	99 억		730254	N	N	0	N	00	N
115	20231110	150838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7660	-140	5	-1.79	478453400	62376	140.90	7650	7950	7470	10140	5460	7800	7670.47	3.66	0	-6757	8026	7912	7796	7682	7566	7855	7625	100	2340	500	5300	10	1	19936743	1527	-8.34	9.27	12	0.31	-918.00	826.00	12620	20230904	-39.30	4852	20230516	57.87	12620	-39.30	20230904	4852	57.87	20230516	12620	-39.30	20230904	5150	48.74	20230615	0.05	N	156100	500	99 억		730254	N	N	0	N	00	N
116	20231110	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-100	5	-1.28	424622130	55346	125.02	7650	7950	7470	10140	5460	7800	7672.14	3.66	0	-5244	8026	7912	7796	7682	7566	7855	7625	100	2340	500	5300	10	1	19936743	1535	-8.39	9.32	12	0.28	-918.00	826.00	12620	20230904	-38.99	4852	20230516	58.70	12620	-38.99	20230904	4852	58.70	20230516	12620	-38.99	20230904	5150	49.51	20230615	0.05	N	156100	500	99 억		730254	N	N	0	N	00	N
117	20231110	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	-130	5	-1.67	381436840	49732	112.34	7650	7950	7470	10140	5460	7800	7669.85	3.66	0	-4865	8026	7912	7796	7682	7566	7855	7625	100	2340	500	5300	10	1	19936743	1529	-8.36	9.29	12	0.25	-918.00	826.00	12620	20230904	-39.22	4852	20230516	58.08	12620	-39.22	20230904	4852	58.08	20230516	12620	-39.22	20230904	5150	48.93	20230615	0.05	N	156100	500	99 억		730254	N	N	0	N	00	N
118	20231110	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	-160	5	-2.05	366797630	47821	108.02	7650	7950	7470	10140	5460	7800	7670.22	3.66	0	-3289	8026	7912	7796	7682	7566	7855	7625	100	2340	500	5300	10	1	19936743	1523	-8.32	9.25	12	0.24	-918.00	826.00	12620	20230904	-39.46	4852	20230516	57.46	12620	-39.46	20230904	4852	57.46	20230516	12620	-39.46	20230904	5150	48.35	20230615	0.05	N	156100	500	99 억		730254	N	N	0	N	00	N
119	20231110	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	-180	5	-2.31	324331420	42231	95.40	7650	7950	7470	10140	5460	7800	7679.94	3.66	0	-3575	8026	7912	7796	7682	7566	7855	7625	100	2340	500	5300	10	1	19936743	1519	-8.30	9.23	12	0.21	-918.00	826.00	12620	20230904	-39.62	4852	20230516	57.05	12620	-39.62	20230904	4852	57.05	20230516	12620	-39.62	20230904	5150	47.96	20230615	0.05	N	156100	500	99 억		730254	N	N	0	N	00	N
120	20231110	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	-160	5	-2.05	200362480	25788	58.25	7650	7950	7600	10140	5460	7800	7769.60	3.66	0	-7596	8026	7912	7796	7682	7566	7855	7625	100	2340	500	5300	10	1	19936743	1523	-8.32	9.25	12	0.13	-918.00	826.00	12620	20230904	-39.46	4852	20230516	57.46	12620	-39.46	20230904	4852	57.46	20230516	12620	-39.46	20230904	5150	48.35	20230615	0.05	N	156100	500	99 억		730254	N	N	0	N	00	N
121	20231110	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	40	2	0.51	58105670	7477	16.89	7650	7950	7630	10140	5460	7800	7771.25	3.66	0	-744	8026	7912	7796	7682	7566	7855	7625	100	2340	500	5300	10	1	19936743	1563	-8.54	9.49	12	0.04	-918.00	826.00	12620	20230904	-37.88	4852	20230516	61.58	12620	-37.88	20230904	4852	61.58	20230516	12620	-37.88	20230904	5150	52.23	20230615	0.05	N	156100	500	99 억		730254	N	N	0	N	00	N
122	20231109	160809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-110	5	-1.39	340774870	43973	92.13	7820	7910	7680	10280	5540	7910	7749.64	3.68	0	-5115	8223	8066	7943	7786	7663	8005	7725	100	2370	500	5370	10	1	19936743	1555	-8.50	9.44	12	0.22	-918.00	826.00	12620	20230904	-38.19	4852	20230516	60.76	12620	-38.19	20230904	4852	60.76	20230516	12620	-38.19	20230904	5150	51.46	20230615	0.06	N	156100	500	99 억		734529	N	N	0	N	00	N
123	20231109	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	-160	5	-2.02	293411690	37891	79.39	7820	7910	7680	10280	5540	7910	7743.57	3.68	0	-3570	8223	8066	7943	7786	7663	8005	7725	100	2370	500	5370	10	1	19936743	1545	-8.44	9.38	12	0.19	-918.00	826.00	12620	20230904	-38.59	4852	20230516	59.73	12620	-38.59	20230904	4852	59.73	20230516	12620	-38.59	20230904	5150	50.49	20230615	0.06	N	156100	500	99 억		734529	N	N	0	N	00	N
124	20231109	140805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-210	5	-2.65	267767190	34570	72.43	7820	7910	7680	10280	5540	7910	7745.65	3.68	0	-2976	8223	8066	7943	7786	7663	8005	7725	100	2370	500	5370	10	1	19936743	1535	-8.39	9.32	12	0.17	-918.00	826.00	12620	20230904	-38.99	4852	20230516	58.70	12620	-38.99	20230904	4852	58.70	20230516	12620	-38.99	20230904	5150	49.51	20230615	0.06	N	156100	500	99 억		734529	N	N	0	N	00	N
125	20231109	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	-150	5	-1.90	193694200	24962	52.30	7820	7910	7680	10280	5540	7910	7759.56	3.68	0	-3584	8223	8066	7943	7786	7663	8005	7725	100	2370	500	5370	10	1	19936743	1547	-8.45	9.39	12	0.13	-918.00	826.00	12620	20230904	-38.51	4852	20230516	59.93	12620	-38.51	20230904	4852	59.93	20230516	12620	-38.51	20230904	5150	50.68	20230615	0.06	N	156100	500	99 억		734529	N	N	0	N	00	N
126	20231109	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	-150	5	-1.90	180068050	23219	48.65	7820	7910	7680	10280	5540	7910	7755.20	3.68	0	-3281	8223	8066	7943	7786	7663	8005	7725	100	2370	500	5370	10	1	19936743	1547	-8.45	9.39	12	0.12	-918.00	826.00	12620	20230904	-38.51	4852	20230516	59.93	12620	-38.51	20230904	4852	59.93	20230516	12620	-38.51	20230904	5150	50.68	20230615	0.06	N	156100	500	99 억		734529	N	N	0	N	00	N
127	20231109	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	-100	5	-1.26	167984220	21664	45.39	7820	7910	7680	10280	5540	7910	7754.07	3.68	0	-3137	8223	8066	7943	7786	7663	8005	7725	100	2370	500	5370	10	1	19936743	1557	-8.51	9.46	12	0.11	-918.00	826.00	12620	20230904	-38.11	4852	20230516	60.96	12620	-38.11	20230904	4852	60.96	20230516	12620	-38.11	20230904	5150	51.65	20230615	0.06	N	156100	500	99 억		734529	N	N	0	N	00	N
128	20231109	100804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	-90	5	-1.14	136197750	17600	36.87	7820	7910	7680	10280	5540	7910	7738.51	3.68	0	-1456	8223	8066	7943	7786	7663	8005	7725	100	2370	500	5370	10	1	19936743	1559	-8.52	9.47	12	0.09	-918.00	826.00	12620	20230904	-38.03	4852	20230516	61.17	12620	-38.03	20230904	4852	61.17	20230516	12620	-38.03	20230904	5150	51.84	20230615	0.06	N	156100	500	99 억		734529	N	N	0	N	00	N
129	20231109	090811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	-180	5	-2.28	24467950	3144	6.59	7820	7910	7700	10280	5540	7910	7782.43	3.68	0	-1227	8223	8066	7943	7786	7663	8005	7725	100	2370	500	5370	10	1	19936743	1541	-8.42	9.36	12	0.02	-918.00	826.00	12620	20230904	-38.75	4852	20230516	59.32	12620	-38.75	20230904	4852	59.32	20230516	12620	-38.75	20230904	5150	50.10	20230615	0.06	N	156100	500	99 억		734529	N	N	0	N	00	N
130	20231108	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-90	5	-1.12	378046760	47696	77.54	7970	8100	7820	10400	5600	8000	7926.18	3.76	0	-15413	8286	8142	7986	7842	7686	8065	7765	100	2400	500	5440	10	1	19936743	1577	-8.62	9.58	12	0.24	-918.00	826.00	12620	20230904	-37.32	4852	20230516	63.03	12620	-37.32	20230904	4852	63.03	20230516	12620	-37.32	20230904	5150	53.59	20230615	0.06	N	156100	500	99 억		748719	N	N	0	N	00	N
131	20231108	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-170	5	-2.12	346568430	43698	71.04	7970	8100	7820	10400	5600	8000	7930.99	3.76	0	-13361	8286	8142	7986	7842	7686	8065	7765	100	2400	500	5440	10	1	19936743	1561	-8.53	9.48	12	0.22	-918.00	826.00	12620	20230904	-37.96	4852	20230516	61.38	12620	-37.96	20230904	4852	61.38	20230516	12620	-37.96	20230904	5150	52.04	20230615	0.06	N	156100	500	99 억		748719	N	N	0	N	00	N
132	20231108	140802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7920	-80	5	-1.00	283113890	35638	57.94	7970	8100	7820	10400	5600	8000	7944.16	3.76	0	-8159	8286	8142	7986	7842	7686	8065	7765	100	2400	500	5440	10	1	19936743	1579	-8.63	9.59	12	0.18	-918.00	826.00	12620	20230904	-37.24	4852	20230516	63.23	12620	-37.24	20230904	4852	63.23	20230516	12620	-37.24	20230904	5150	53.79	20230615	0.06	N	156100	500	99 억		748719	N	N	0	N	00	N
133	20231108	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-100	5	-1.25	265430370	33407	54.31	7970	8100	7820	10400	5600	8000	7945.35	3.76	0	-6689	8286	8142	7986	7842	7686	8065	7765	100	2400	500	5440	10	1	19936743	1575	-8.61	9.56	12	0.17	-918.00	826.00	12620	20230904	-37.40	4852	20230516	62.82	12620	-37.40	20230904	4852	62.82	20230516	12620	-37.40	20230904	5150	53.40	20230615	0.06	N	156100	500	99 억		748719	N	N	0	N	00	N
134	20231108	120755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-120	5	-1.50	206374460	25934	42.16	7970	8100	7820	10400	5600	8000	7957.68	3.76	0	-5137	8286	8142	7986	7842	7686	8065	7765	100	2400	500	5440	10	1	19936743	1571	-8.58	9.54	12	0.13	-918.00	826.00	12620	20230904	-37.56	4852	20230516	62.41	12620	-37.56	20230904	4852	62.41	20230516	12620	-37.56	20230904	5150	53.01	20230615	0.06	N	156100	500	99 억		748719	N	N	0	N	00	N
135	20231108	110803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-90	5	-1.12	184830000	23219	37.75	7970	8100	7820	10400	5600	8000	7960.29	3.76	0	-4603	8286	8142	7986	7842	7686	8065	7765	100	2400	500	5440	10	1	19936743	1577	-8.62	9.58	12	0.12	-918.00	826.00	12620	20230904	-37.32	4852	20230516	63.03	12620	-37.32	20230904	4852	63.03	20230516	12620	-37.32	20230904	5150	53.59	20230615	0.06	N	156100	500	99 억		748719	N	N	0	N	00	N
136	20231108	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-30	5	-0.38	114414070	14301	23.25	7970	8100	7860	10400	5600	8000	8000.42	3.76	0	-367	8286	8142	7986	7842	7686	8065	7765	100	2400	500	5440	10	1	19936743	1589	-8.68	9.65	12	0.07	-918.00	826.00	12620	20230904	-36.85	4852	20230516	64.26	12620	-36.85	20230904	4852	64.26	20230516	12620	-36.85	20230904	5150	54.76	20230615	0.06	N	156100	500	99 억		748719	N	N	0	N	00	N
137	20231108	090759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-10	5	-0.12	17846050	2233	3.63	7970	8040	7970	10400	5600	8000	7991.96	3.76	0	1305	8286	8142	7986	7842	7686	8065	7765	100	2400	500	5440	10	1	19936743	1593	-8.70	9.67	12	0.01	-918.00	826.00	12620	20230904	-36.69	4852	20230516	64.67	12620	-36.69	20230904	4852	64.67	20230516	12620	-36.69	20230904	5150	55.15	20230615	0.06	N	156100	500	99 억		748719	N	N	0	N	00	N
138	20231107	160802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-150	5	-1.84	488503300	61426	48.24	8030	8130	7830	10590	5710	8150	7952.71	3.80	0	-9220	8643	8396	8153	7906	7663	8275	7785	100	2440	500	5540	10	1	19936743	1595	-8.71	9.69	12	0.31	-918.00	826.00	12620	20230904	-36.61	4852	20230516	64.88	12620	-36.61	20230904	4852	64.88	20230516	12620	-36.61	20230904	5150	55.34	20230615	0.06	N	156100	500	99 억		757764	N	N	0	N	00	N
139	20231107	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-110	5	-1.35	466798080	58718	46.11	8030	8130	7830	10590	5710	8150	7949.83	3.80	0	-8192	8643	8396	8153	7906	7663	8275	7785	100	2440	500	5540	10	1	19936743	1603	-8.76	9.73	12	0.29	-918.00	826.00	12620	20230904	-36.29	4852	20230516	65.70	12620	-36.29	20230904	4852	65.70	20230516	12620	-36.29	20230904	5150	56.12	20230615	0.06	N	156100	500	99 억		757764	N	N	0	N	00	N
140	20231107	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-180	5	-2.21	416038150	52378	41.14	8030	8130	7830	10590	5710	8150	7942.99	3.80	0	-9613	8643	8396	8153	7906	7663	8275	7785	100	2440	500	5540	10	1	19936743	1589	-8.68	9.65	12	0.26	-918.00	826.00	12620	20230904	-36.85	4852	20230516	64.26	12620	-36.85	20230904	4852	64.26	20230516	12620	-36.85	20230904	5150	54.76	20230615	0.06	N	156100	500	99 억		757764	N	N	0	N	00	N
141	20231107	130804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	-210	5	-2.58	379428680	47760	37.51	8030	8130	7830	10590	5710	8150	7944.49	3.80	0	-10748	8643	8396	8153	7906	7663	8275	7785	100	2440	500	5540	10	1	19936743	1583	-8.65	9.61	12	0.24	-918.00	826.00	12620	20230904	-37.08	4852	20230516	63.64	12620	-37.08	20230904	4852	63.64	20230516	12620	-37.08	20230904	5150	54.17	20230615	0.06	N	156100	500	99 억		757764	N	N	0	N	00	N
142	20231107	120800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-250	5	-3.07	312773550	39324	30.88	8030	8130	7850	10590	5710	8150	7953.76	3.80	0	-4906	8643	8396	8153	7906	7663	8275	7785	100	2440	500	5540	10	1	19936743	1575	-8.61	9.56	12	0.20	-918.00	826.00	12620	20230904	-37.40	4852	20230516	62.82	12620	-37.40	20230904	4852	62.82	20230516	12620	-37.40	20230904	5150	53.40	20230615	0.06	N	156100	500	99 억		757764	N	N	0	N	00	N
143	20231107	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-170	5	-2.09	265147890	33325	26.17	8030	8130	7850	10590	5710	8150	7956.43	3.80	0	-1607	8643	8396	8153	7906	7663	8275	7785	100	2440	500	5540	10	1	19936743	1591	-8.69	9.66	12	0.17	-918.00	826.00	12620	20230904	-36.77	4852	20230516	64.47	12620	-36.77	20230904	4852	64.47	20230516	12620	-36.77	20230904	5150	54.95	20230615	0.06	N	156100	500	99 억		757764	N	N	0	N	00	N
144	20231107	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-240	5	-2.94	197168910	24815	19.49	8030	8130	7850	10590	5710	8150	7945.55	3.80	0	-3912	8643	8396	8153	7906	7663	8275	7785	100	2440	500	5540	10	1	19936743	1577	-8.62	9.58	12	0.12	-918.00	826.00	12620	20230904	-37.32	4852	20230516	63.03	12620	-37.32	20230904	4852	63.03	20230516	12620	-37.32	20230904	5150	53.59	20230615	0.06	N	156100	500	99 억		757764	N	N	0	N	00	N
145	20231107	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-170	5	-2.09	67222160	8480	6.66	8030	8130	7850	10590	5710	8150	7927.14	3.80	0	-4312	8643	8396	8153	7906	7663	8275	7785	100	2440	500	5540	10	1	19936743	1591	-8.69	9.66	12	0.04	-918.00	826.00	12620	20230904	-36.77	4852	20230516	64.47	12620	-36.77	20230904	4852	64.47	20230516	12620	-36.77	20230904	5150	54.95	20230615	0.06	N	156100	500	99 억		757764	N	N	0	N	00	N
146	20231106	160743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	60	2	0.74	1024253460	127112	39.96	8400	8400	7910	10510	5670	8090	8057.88	3.94	0	-30169	8710	8400	7970	7660	7230	8185	7445	100	2420	500	5500	10	1	19936743	1625	-8.88	9.87	12	0.64	-918.00	826.00	12620	20230904	-35.42	4852	20230516	67.97	12620	-35.42	20230904	4852	67.97	20230516	12620	-35.42	20230904	5150	58.25	20230615	0.13	N	156100	500	99 억		786416	N	N	0	N	00	N
147	20231106	150747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-90	5	-1.11	889141920	110385	34.70	8400	8400	7910	10510	5670	8090	8054.92	3.94	0	-26227	8710	8400	7970	7660	7230	8185	7445	100	2420	500	5500	10	1	19936743	1595	-8.71	9.69	12	0.55	-918.00	826.00	12620	20230904	-36.61	4852	20230516	64.88	12620	-36.61	20230904	4852	64.88	20230516	12620	-36.61	20230904	5150	55.34	20230615	0.13	N	156100	500	99 억		786416	N	N	0	N	00	N
148	20231106	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-70	5	-0.87	806005720	100000	31.44	8400	8400	7910	10510	5670	8090	8060.06	3.94	0	-20441	8710	8400	7970	7660	7230	8185	7445	100	2420	500	5500	10	1	19936743	1599	-8.74	9.71	12	0.50	-918.00	826.00	12620	20230904	-36.45	4852	20230516	65.29	12620	-36.45	20230904	4852	65.29	20230516	12620	-36.45	20230904	5150	55.73	20230615	0.13	N	156100	500	99 억		786416	N	N	0	N	00	N
149	20231106	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-50	5	-0.62	772859980	95871	30.14	8400	8400	7910	10510	5670	8090	8061.46	3.94	0	-19262	8710	8400	7970	7660	7230	8185	7445	100	2420	500	5500	10	1	19936743	1603	-8.76	9.73	12	0.48	-918.00	826.00	12620	20230904	-36.29	4852	20230516	65.70	12620	-36.29	20230904	4852	65.70	20230516	12620	-36.29	20230904	5150	56.12	20230615	0.13	N	156100	500	99 억		786416	N	N	0	N	00	N
150	20231106	120748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	0	3	0.00	705881840	87503	27.51	8400	8400	7910	10510	5670	8090	8066.94	3.94	0	-16420	8710	8400	7970	7660	7230	8185	7445	100	2420	500	5500	10	1	19936743	1613	-8.81	9.79	12	0.44	-918.00	826.00	12620	20230904	-35.90	4852	20230516	66.74	12620	-35.90	20230904	4852	66.74	20230516	12620	-35.90	20230904	5150	57.09	20230615	0.13	N	156100	500	99 억		786416	N	N	0	N	00	N
151	20231106	110747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-60	5	-0.74	620414720	76891	24.17	8400	8400	7910	10510	5670	8090	8068.76	3.94	0	-17846	8710	8400	7970	7660	7230	8185	7445	100	2420	500	5500	10	1	19936743	1601	-8.75	9.72	12	0.39	-918.00	826.00	12620	20230904	-36.37	4852	20230516	65.50	12620	-36.37	20230904	4852	65.50	20230516	12620	-36.37	20230904	5150	55.92	20230615	0.13	N	156100	500	99 억		786416	N	N	0	N	00	N
152	20231106	100725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-110	5	-1.36	464143870	57321	18.02	8400	8400	7980	10510	5670	8090	8097.27	3.94	0	-14198	8710	8400	7970	7660	7230	8185	7445	100	2420	500	5500	10	1	19936743	1591	-8.69	9.66	12	0.29	-918.00	826.00	12620	20230904	-36.77	4852	20230516	64.47	12620	-36.77	20230904	4852	64.47	20230516	12620	-36.77	20230904	5150	54.95	20230615	0.13	N	156100	500	99 억		786416	N	N	0	N	00	N
153	20231106	090747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	60	2	0.74	103615240	12631	3.97	8400	8400	8010	10510	5670	8090	8203.25	3.94	0	-9009	8710	8400	7970	7660	7230	8185	7445	100	2420	500	5500	10	1	19936743	1625	-8.88	9.87	12	0.06	-918.00	826.00	12620	20230904	-35.42	4852	20230516	67.97	12620	-35.42	20230904	4852	67.97	20230516	12620	-35.42	20230904	5150	58.25	20230615	0.13	N	156100	500	99 억		786416	N	N	0	N	00	N
154	20231103	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-90	5	-1.10	2503639240	317983	50.29	8190	8280	7540	10630	5730	8180	7873.43	4.02	0	-10297	9146	8662	7906	7422	6666	8905	7665	100	2450	500	5560	10	1	19936743	1613	-8.81	9.79	12	1.59	-918.00	826.00	12620	20230904	-35.90	4852	20230516	66.74	12620	-35.90	20230904	4852	66.74	20230516	12620	-35.90	20230904	5150	57.09	20230615	0.13	N	156100	500	99 억		801794	N	N	0	N	00	N
155	20231103	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	-240	5	-2.93	2372765390	301651	47.71	8190	8280	7540	10630	5730	8180	7865.89	4.02	0	-4151	9146	8662	7906	7422	6666	8905	7665	100	2450	500	5560	10	1	19936743	1583	-8.65	9.61	12	1.51	-918.00	826.00	12620	20230904	-37.08	4852	20230516	63.64	12620	-37.08	20230904	4852	63.64	20230516	12620	-37.08	20230904	5150	54.17	20230615	0.13	N	156100	500	99 억		801794	N	N	0	N	00	N
156	20231103	140735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	-360	5	-4.40	2073174510	263847	41.73	8190	8280	7540	10630	5730	8180	7857.44	4.02	0	8020	9146	8662	7906	7422	6666	8905	7665	100	2450	500	5560	10	1	19936743	1559	-8.52	9.47	12	1.32	-918.00	826.00	12620	20230904	-38.03	4852	20230516	61.17	12620	-38.03	20230904	4852	61.17	20230516	12620	-38.03	20230904	5150	51.84	20230615	0.13	N	156100	500	99 억		801794	N	N	0	N	00	N
157	20231103	130736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-180	5	-2.20	888546480	110112	17.41	8190	8280	7900	10630	5730	8180	8069.44	4.02	0	-19486	9146	8662	7906	7422	6666	8905	7665	100	2450	500	5560	10	1	19936743	1595	-8.71	9.69	12	0.55	-918.00	826.00	12620	20230904	-36.61	4852	20230516	64.88	12620	-36.61	20230904	4852	64.88	20230516	12620	-36.61	20230904	5150	55.34	20230615	0.13	N	156100	500	99 억		801794	N	N	0	N	00	N
158	20231103	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-130	5	-1.59	800427980	99125	15.68	8190	8280	7900	10630	5730	8180	8074.90	4.02	0	-18072	9146	8662	7906	7422	6666	8905	7665	100	2450	500	5560	10	1	19936743	1605	-8.77	9.75	12	0.50	-918.00	826.00	12620	20230904	-36.21	4852	20230516	65.91	12620	-36.21	20230904	4852	65.91	20230516	12620	-36.21	20230904	5150	56.31	20230615	0.13	N	156100	500	99 억		801794	N	N	0	N	00	N
159	20231103	110742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-180	5	-2.20	778442490	96383	15.24	8190	8280	7900	10630	5730	8180	8076.51	4.02	0	-17915	9146	8662	7906	7422	6666	8905	7665	100	2450	500	5560	10	1	19936743	1595	-8.71	9.69	12	0.48	-918.00	826.00	12620	20230904	-36.61	4852	20230516	64.88	12620	-36.61	20230904	4852	64.88	20230516	12620	-36.61	20230904	5150	55.34	20230615	0.13	N	156100	500	99 억		801794	N	N	0	N	00	N
160	20231103	100726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-210	5	-2.57	700787860	86687	13.71	8190	8280	7900	10630	5730	8180	8084.08	4.02	0	-17791	9146	8662	7906	7422	6666	8905	7665	100	2450	500	5560	10	1	19936743	1589	-8.68	9.65	12	0.43	-918.00	826.00	12620	20230904	-36.85	4852	20230516	64.26	12620	-36.85	20230904	4852	64.26	20230516	12620	-36.85	20230904	5150	54.76	20230615	0.13	N	156100	500	99 억		801794	N	N	0	N	00	N
161	20231103	090729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-150	5	-1.83	183277250	22550	3.57	8190	8190	8030	10630	5730	8180	8127.51	4.02	0	-5791	9146	8662	7906	7422	6666	8905	7665	100	2450	500	5560	10	1	19936743	1601	-8.75	9.72	12	0.11	-918.00	826.00	12620	20230904	-36.37	4852	20230516	65.50	12620	-36.37	20230904	4852	65.50	20230516	12620	-36.37	20230904	5150	55.92	20230615	0.13	N	156100	500	99 억		801794	N	N	0	N	00	N
162	20231102	160730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	1270	2	18.38	5004178350	628904	962.66	7310	8390	7150	8980	4840	6910	7956.70	4.22	0	-40202	7216	7062	6876	6722	6536	6970	6630	100	2070	500	4690	10	1	19936743	1631	-8.91	9.90	12	3.15	-918.00	826.00	12620	20230904	-35.18	4852	20230516	68.59	12620	-35.18	20230904	4852	68.59	20230516	12620	-35.18	20230904	5150	58.83	20230615	0.12	N	156100	500	99 억		841247	N	N	0	N	00	N
163	20231102	150738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	1310	2	18.96	4841919030	609055	932.27	7310	8390	7150	8980	4840	6910	7949.89	4.22	0	-36140	7216	7062	6876	6722	6536	6970	6630	100	2070	500	4690	10	1	19936743	1639	-8.95	9.95	12	3.05	-918.00	826.00	12620	20230904	-34.87	4852	20230516	69.41	12620	-34.87	20230904	4852	69.41	20230516	12620	-34.87	20230904	5150	59.61	20230615	0.12	N	156100	500	99 억		841247	N	N	0	N	00	N
164	20231102	140724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	1270	2	18.38	4197142870	530918	812.67	7310	8320	7150	8980	4840	6910	7905.44	4.22	0	-28564	7216	7062	6876	6722	6536	6970	6630	100	2070	500	4690	10	1	19936743	1631	-8.91	9.90	12	2.66	-918.00	826.00	12620	20230904	-35.18	4852	20230516	68.59	12620	-35.18	20230904	4852	68.59	20230516	12620	-35.18	20230904	5150	58.83	20230615	0.12	N	156100	500	99 억		841247	N	N	0	N	00	N
165	20231102	130730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	1190	2	17.22	3996714380	506245	774.90	7310	8320	7150	8980	4840	6910	7894.82	4.22	0	-25653	7216	7062	6876	6722	6536	6970	6630	100	2070	500	4690	10	1	19936743	1615	-8.82	9.81	12	2.54	-918.00	826.00	12620	20230904	-35.82	4852	20230516	66.94	12620	-35.82	20230904	4852	66.94	20230516	12620	-35.82	20230904	5150	57.28	20230615	0.12	N	156100	500	99 억		841247	N	N	0	N	00	N
166	20231102	120727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	1230	2	17.80	3733421790	473887	725.37	7310	8320	7150	8980	4840	6910	7878.30	4.22	0	-28779	7216	7062	6876	6722	6536	6970	6630	100	2070	500	4690	10	1	19936743	1623	-8.87	9.85	12	2.38	-918.00	826.00	12620	20230904	-35.50	4852	20230516	67.77	12620	-35.50	20230904	4852	67.77	20230516	12620	-35.50	20230904	5150	58.06	20230615	0.12	N	156100	500	99 억		841247	N	N	0	N	00	N
167	20231102	110726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	1160	2	16.79	3137054410	400891	613.64	7310	8320	7150	8980	4840	6910	7825.21	4.22	0	-26204	7216	7062	6876	6722	6536	6970	6630	100	2070	500	4690	10	1	19936743	1609	-8.79	9.77	12	2.01	-918.00	826.00	12620	20230904	-36.05	4852	20230516	66.32	12620	-36.05	20230904	4852	66.32	20230516	12620	-36.05	20230904	5150	56.70	20230615	0.12	N	156100	500	99 억		841247	N	N	0	N	00	N
168	20231102	100728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7920	1010	2	14.62	1713989890	224799	344.10	7310	7940	7150	8980	4840	6910	7624.54	4.22	0	-1138	7216	7062	6876	6722	6536	6970	6630	100	2070	500	4690	10	1	19936743	1579	-8.63	9.59	12	1.13	-918.00	826.00	12620	20230904	-37.24	4852	20230516	63.23	12620	-37.24	20230904	4852	63.23	20230516	12620	-37.24	20230904	5150	53.79	20230615	0.12	N	156100	500	99 억		841247	N	N	0	N	00	N
169	20231102	090732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	430	2	6.22	275660000	37972	58.12	7310	7400	7150	8980	4840	6910	7259.56	4.22	0	-13577	7216	7062	6876	6722	6536	6970	6630	100	2070	500	4690	10	1	19936743	1463	-8.00	8.89	12	0.19	-918.00	826.00	12620	20230904	-41.84	4852	20230516	51.28	12620	-41.84	20230904	4852	51.28	20230516	12620	-41.84	20230904	5150	42.52	20230615	0.12	N	156100	500	99 억		841247	N	N	0	N	00	N
170	20231101	160725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-20	5	-0.29	445381660	65330	101.10	6940	7030	6690	9000	4860	6930	6817.32	4.12	0	19008	7330	7130	6860	6660	6390	6995	6525	100	2070	500	4710	10	1	19936743	1378	-7.53	8.37	12	0.33	-918.00	826.00	12620	20230904	-45.25	4852	20230516	42.42	12620	-45.25	20230904	4852	42.42	20230516	12620	-45.25	20230904	5150	34.17	20230615	0.11	N	156100	500	99 억		822013	N	N	0	N	00	N
171	20231101	150725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	-80	5	-1.15	395012550	57976	89.72	6940	7030	6690	9000	4860	6930	6813.38	4.12	0	20164	7330	7130	6860	6660	6390	6995	6525	100	2070	500	4710	10	1	19936743	1366	-7.46	8.29	12	0.29	-918.00	826.00	12620	20230904	-45.72	4852	20230516	41.18	12620	-45.72	20230904	4852	41.18	20230516	12620	-45.72	20230904	5150	33.01	20230615	0.11	N	156100	500	99 억		822013	N	N	0	N	00	N
172	20231101	140719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-110	5	-1.59	369876990	54305	84.04	6940	7030	6690	9000	4860	6930	6811.10	4.12	0	20189	7330	7130	6860	6660	6390	6995	6525	100	2070	500	4710	10	1	19936743	1360	-7.43	8.26	12	0.27	-918.00	826.00	12620	20230904	-45.96	4852	20230516	40.56	12620	-45.96	20230904	4852	40.56	20230516	12620	-45.96	20230904	5150	32.43	20230615	0.11	N	156100	500	99 억		822013	N	N	0	N	00	N
173	20231101	130725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	-90	5	-1.30	342915320	50385	77.98	6940	7030	6690	9000	4860	6930	6805.90	4.12	0	21902	7330	7130	6860	6660	6390	6995	6525	100	2070	500	4710	10	1	19936743	1364	-7.45	8.28	12	0.25	-918.00	826.00	12620	20230904	-45.80	4852	20230516	40.97	12620	-45.80	20230904	4852	40.97	20230516	12620	-45.80	20230904	5150	32.82	20230615	0.11	N	156100	500	99 억		822013	N	N	0	N	00	N
174	20231101	120742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	-220	5	-3.17	319954730	47047	72.81	6940	7030	6690	9000	4860	6930	6800.75	4.12	0	24283	7330	7130	6860	6660	6390	6995	6525	100	2070	500	4710	10	1	19936743	1338	-7.31	8.12	12	0.24	-918.00	826.00	12620	20230904	-46.83	4852	20230516	38.29	12620	-46.83	20230904	4852	38.29	20230516	12620	-46.83	20230904	5150	30.29	20230615	0.11	N	156100	500	99 억		822013	N	N	0	N	00	N
175	20231101	110746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	-70	5	-1.01	105966480	15323	23.71	6940	7030	6800	9000	4860	6930	6915.52	4.12	0	2094	7330	7130	6860	6660	6390	6995	6525	100	2070	500	4710	10	1	19936743	1368	-7.47	8.31	12	0.08	-918.00	826.00	12620	20230904	-45.64	4852	20230516	41.38	12620	-45.64	20230904	4852	41.38	20230516	12620	-45.64	20230904	5150	33.20	20230615	0.11	N	156100	500	99 억		822013	N	N	0	N	00	N
176	20231101	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	90	2	1.30	70674120	10192	15.77	6940	7030	6860	9000	4860	6930	6934.27	4.12	0	776	7330	7130	6860	6660	6390	6995	6525	100	2070	500	4710	10	1	19936743	1400	-7.65	8.50	12	0.05	-918.00	826.00	12620	20230904	-44.37	4852	20230516	44.68	12620	-44.37	20230904	4852	44.68	20230516	12620	-44.37	20230904	5150	36.31	20230615	0.11	N	156100	500	99 억		822013	N	N	0	N	00	N
177	20231101	090737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-10	5	-0.14	13677420	1974	3.05	6940	6950	6880	9000	4860	6930	6928.78	4.12	0	-1292	7330	7130	6860	6660	6390	6995	6525	100	2070	500	4710	10	1	19936743	1380	-7.54	8.38	12	0.01	-918.00	826.00	12620	20230904	-45.17	4852	20230516	42.62	12620	-45.17	20230904	4852	42.62	20230516	12620	-45.17	20230904	5150	34.37	20230615	0.11	N	156100	500	99 억		822013	N	N	0	N	00	N