KissMeData/225190/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	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	10	2	0.10	56732040	5897	143.41	9650	9650	9600	12510	6750	9630	9620.49	0.86	0	8	9663	9646	9623	9606	9583	9635	9595	51	2880	500	6930	10	1	10149688	978	11.83	2.68	12	0.06	815.00	3600.00	11190	20230309	-13.85	9120	20231106	5.70	11190	-13.85	20230309	9120	5.70	20231106	11190	-13.85	20230309	9120	5.70	20231106	0.53	N	225190	500	50 억		87680	N	N	0	N	00	N
3	20231130	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	10	2	0.10	56577800	5881	143.02	9650	9650	9600	12510	6750	9630	9620.44	0.86	0	8	9663	9646	9623	9606	9583	9635	9595	51	2880	500	6930	10	1	10149688	978	11.83	2.68	12	0.06	815.00	3600.00	11190	20230309	-13.85	9120	20231106	5.70	11190	-13.85	20230309	9120	5.70	20231106	11190	-13.85	20230309	9120	5.70	20231106	0.53	N	225190	500	50 억		87680	N	N	0	N	00	N
4	20231130	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	0	3	0.00	31006980	3223	78.38	9650	9650	9600	12510	6750	9630	9620.53	0.86	0	0	9663	9646	9623	9606	9583	9635	9595	51	2880	500	6930	10	1	10149688	977	11.82	2.67	12	0.03	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.53	N	225190	500	50 억		87680	N	N	0	N	00	N
5	20231130	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	0	3	0.00	30303750	3150	76.61	9650	9650	9600	12510	6750	9630	9620.24	0.86	0	-2	9663	9646	9623	9606	9583	9635	9595	51	2880	500	6930	10	1	10149688	977	11.82	2.67	12	0.03	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.53	N	225190	500	50 억		87680	N	N	0	N	00	N
6	20231130	121045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	20	2	0.21	27317000	2840	69.07	9650	9650	9600	12510	6750	9630	9618.66	0.86	0	-2	9663	9646	9623	9606	9583	9635	9595	51	2880	500	6930	10	1	10149688	979	11.84	2.68	12	0.03	815.00	3600.00	11190	20230309	-13.76	9120	20231106	5.81	11190	-13.76	20230309	9120	5.81	20231106	11190	-13.76	20230309	9120	5.81	20231106	0.53	N	225190	500	50 억		87680	N	N	0	N	00	N
7	20231130	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	0	3	0.00	22408540	2331	56.69	9650	9650	9600	12510	6750	9630	9613.27	0.86	0	-2	9663	9646	9623	9606	9583	9635	9595	51	2880	500	6930	10	1	10149688	977	11.82	2.67	12	0.02	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.53	N	225190	500	50 억		87680	N	N	0	N	00	N
8	20231130	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	10	2	0.10	17832830	1856	45.14	9650	9650	9600	12510	6750	9630	9608.21	0.86	0	-2	9663	9646	9623	9606	9583	9635	9595	51	2880	500	6930	10	1	10149688	978	11.83	2.68	12	0.02	815.00	3600.00	11190	20230309	-13.85	9120	20231106	5.70	11190	-13.85	20230309	9120	5.70	20231106	11190	-13.85	20230309	9120	5.70	20231106	0.53	N	225190	500	50 억		87680	N	N	0	N	00	N
9	20231130	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	10	2	0.10	376060	39	0.95	9650	9650	9640	12510	6750	9630	9642.56	0.86	0	0	9663	9646	9623	9606	9583	9635	9595	51	2880	500	6930	10	1	10149688	978	11.83	2.68	12	0.00	815.00	3600.00	11190	20230309	-13.85	9120	20231106	5.70	11190	-13.85	20230309	9120	5.70	20231106	11190	-13.85	20230309	9120	5.70	20231106	0.53	N	225190	500	50 억		87680	N	N	0	N	00	N
10	20231129	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	10	2	0.10	39521040	4111	58.09	9640	9640	9600	12500	6740	9620	9613.49	0.86	0	-90	9646	9632	9616	9602	9586	9625	9595	51	2880	500	6920	10	1	10149688	977	11.82	2.67	12	0.04	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.53	N	225190	500	50 억		87750	N	N	0	N	00	N
11	20231129	151039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	0	3	0.00	38924080	4049	57.21	9640	9640	9600	12500	6740	9620	9613.26	0.86	0	-70	9646	9632	9616	9602	9586	9625	9595	51	2880	500	6920	10	1	10149688	976	11.80	2.67	12	0.04	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.53	N	225190	500	50 억		87750	N	N	0	N	00	N
12	20231129	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	10	2	0.10	26345150	2742	38.75	9640	9640	9600	12500	6740	9620	9608.01	0.86	0	6	9646	9632	9616	9602	9586	9625	9595	51	2880	500	6920	10	1	10149688	977	11.82	2.67	12	0.03	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.53	N	225190	500	50 억		87750	N	N	0	N	00	N
13	20231129	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	0	3	0.00	10416090	1084	15.32	9640	9640	9600	12500	6740	9620	9608.94	0.86	0	6	9646	9632	9616	9602	9586	9625	9595	51	2880	500	6920	10	1	10149688	976	11.80	2.67	12	0.01	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.53	N	225190	500	50 억		87750	N	N	0	N	00	N
14	20231129	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	10	2	0.10	9463830	985	13.92	9640	9640	9600	12500	6740	9620	9607.95	0.86	0	6	9646	9632	9616	9602	9586	9625	9595	51	2880	500	6920	10	1	10149688	977	11.82	2.67	12	0.01	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.53	N	225190	500	50 억		87750	N	N	0	N	00	N
15	20231129	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	-10	5	-0.10	5400030	562	7.94	9640	9640	9600	12500	6740	9620	9608.59	0.86	0	4	9646	9632	9616	9602	9586	9625	9595	51	2880	500	6920	10	1	10149688	975	11.79	2.67	12	0.01	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.53	N	225190	500	50 억		87750	N	N	0	N	00	N
16	20231129	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	-10	5	-0.10	2998090	312	4.41	9640	9640	9600	12500	6740	9620	9609.26	0.86	0	4	9646	9632	9616	9602	9586	9625	9595	51	2880	500	6920	10	1	10149688	975	11.79	2.67	12	0.00	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.53	N	225190	500	50 억		87750	N	N	0	N	00	N
17	20231129	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	10	2	0.10	279510	29	0.41	9640	9640	9630	12500	6740	9620	9638.28	0.86	0	0	9646	9632	9616	9602	9586	9625	9595	51	2880	500	6920	10	1	10149688	977	11.82	2.67	12	0.00	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.53	N	225190	500	50 억		87750	N	N	0	N	00	N
18	20231128	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	20	2	0.21	68049800	7077	177.19	9630	9630	9600	12480	6720	9600	9615.63	0.86	0	14	9713	9656	9593	9536	9473	9625	9505	51	2880	500	6910	10	1	10149688	976	11.80	2.67	12	0.07	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.56	N	225190	500	50 억		87736	N	N	0	N	00	N
19	20231128	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	30	2	0.31	61484040	6395	160.12	9630	9630	9600	12480	6720	9600	9614.39	0.86	0	12	9713	9656	9593	9536	9473	9625	9505	51	2880	500	6910	10	1	10149688	977	11.82	2.67	12	0.06	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.56	N	225190	500	50 억		87736	N	N	0	N	00	N
20	20231128	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	30	2	0.31	56871370	5916	148.12	9630	9630	9600	12480	6720	9600	9613.15	0.86	0	10	9713	9656	9593	9536	9473	9625	9505	51	2880	500	6910	10	1	10149688	977	11.82	2.67	12	0.06	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.56	N	225190	500	50 억		87736	N	N	0	N	00	N
21	20231128	131020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	20	2	0.21	50320270	5235	131.07	9630	9630	9600	12480	6720	9600	9612.28	0.86	0	0	9713	9656	9593	9536	9473	9625	9505	51	2880	500	6910	10	1	10149688	976	11.80	2.67	12	0.05	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.56	N	225190	500	50 억		87736	N	N	0	N	00	N
22	20231128	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	30	2	0.31	38786220	4035	101.03	9630	9630	9600	12480	6720	9600	9612.45	0.86	0	0	9713	9656	9593	9536	9473	9625	9505	51	2880	500	6910	10	1	10149688	977	11.82	2.67	12	0.04	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.56	N	225190	500	50 억		87736	N	N	0	N	00	N
23	20231128	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	20	2	0.21	8207510	853	21.36	9630	9630	9610	12480	6720	9600	9621.93	0.86	0	0	9713	9656	9593	9536	9473	9625	9505	51	2880	500	6910	10	1	10149688	976	11.80	2.67	12	0.01	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.56	N	225190	500	50 억		87736	N	N	0	N	00	N
24	20231128	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	20	2	0.21	5367850	558	13.97	9630	9630	9610	12480	6720	9600	9619.80	0.86	0	0	9713	9656	9593	9536	9473	9625	9505	51	2880	500	6910	10	1	10149688	976	11.80	2.67	12	0.01	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.56	N	225190	500	50 억		87736	N	N	0	N	00	N
25	20231128	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	10	2	0.10	298480	31	0.78	9630	9630	9610	12480	6720	9600	9628.39	0.86	0	0	9713	9656	9593	9536	9473	9625	9505	51	2880	500	6910	10	1	10149688	975	11.79	2.67	12	0.00	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.56	N	225190	500	50 억		87736	N	N	0	N	00	N
26	20231127	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	0	3	0.00	38302620	3994	39.16	9610	9650	9530	12480	6720	9600	9590.03	0.86	0	239	9673	9636	9613	9576	9553	9625	9565	51	2880	500	6910	10	1	10149688	974	11.78	2.67	12	0.04	815.00	3600.00	11190	20230309	-14.21	9120	20231106	5.26	11190	-14.21	20230309	9120	5.26	20231106	11190	-14.21	20230309	9120	5.26	20231106	0.56	N	225190	500	50 억		87497	N	N	0	N	00	N
27	20231127	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	-10	5	-0.10	37390670	3899	38.23	9610	9650	9530	12480	6720	9600	9589.81	0.86	0	239	9673	9636	9613	9576	9553	9625	9565	51	2880	500	6910	10	1	10149688	973	11.77	2.66	12	0.04	815.00	3600.00	11190	20230309	-14.30	9120	20231106	5.15	11190	-14.30	20230309	9120	5.15	20231106	11190	-14.30	20230309	9120	5.15	20231106	0.56	N	225190	500	50 억		87497	N	N	0	N	00	N
28	20231127	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	0	3	0.00	29632200	3090	30.30	9610	9650	9530	12480	6720	9600	9589.71	0.86	0	274	9673	9636	9613	9576	9553	9625	9565	51	2880	500	6910	10	1	10149688	974	11.78	2.67	12	0.03	815.00	3600.00	11190	20230309	-14.21	9120	20231106	5.26	11190	-14.21	20230309	9120	5.26	20231106	11190	-14.21	20230309	9120	5.26	20231106	0.56	N	225190	500	50 억		87497	N	N	0	N	00	N
29	20231127	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	30	2	0.31	28979140	3022	29.63	9610	9650	9530	12480	6720	9600	9589.39	0.86	0	274	9673	9636	9613	9576	9553	9625	9565	51	2880	500	6910	10	1	10149688	977	11.82	2.67	12	0.03	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.56	N	225190	500	50 억		87497	N	N	0	N	00	N
30	20231127	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	0	3	0.00	21709610	2265	22.21	9610	9650	9530	12480	6720	9600	9584.82	0.86	0	274	9673	9636	9613	9576	9553	9625	9565	51	2880	500	6910	10	1	10149688	974	11.78	2.67	12	0.02	815.00	3600.00	11190	20230309	-14.21	9120	20231106	5.26	11190	-14.21	20230309	9120	5.26	20231106	11190	-14.21	20230309	9120	5.26	20231106	0.56	N	225190	500	50 억		87497	N	N	0	N	00	N
31	20231127	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	40	2	0.42	19839350	2070	20.30	9610	9650	9530	12480	6720	9600	9584.23	0.86	0	161	9673	9636	9613	9576	9553	9625	9565	51	2880	500	6910	10	1	10149688	978	11.83	2.68	12	0.02	815.00	3600.00	11190	20230309	-13.85	9120	20231106	5.70	11190	-13.85	20230309	9120	5.70	20231106	11190	-13.85	20230309	9120	5.70	20231106	0.56	N	225190	500	50 억		87497	N	N	0	N	00	N
32	20231127	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	0	3	0.00	5611680	584	5.73	9610	9650	9580	12480	6720	9600	9609.04	0.86	0	111	9673	9636	9613	9576	9553	9625	9565	51	2880	500	6910	10	1	10149688	974	11.78	2.67	12	0.01	815.00	3600.00	11190	20230309	-14.21	9120	20231106	5.26	11190	-14.21	20230309	9120	5.26	20231106	11190	-14.21	20230309	9120	5.26	20231106	0.56	N	225190	500	50 억		87497	N	N	0	N	00	N
33	20231127	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	10	2	0.10	1009050	105	1.03	9610	9610	9610	12480	6720	9600	9610.00	0.86	0	31	9673	9636	9613	9576	9553	9625	9565	51	2880	500	6910	10	1	10149688	975	11.79	2.67	12	0.00	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.56	N	225190	500	50 억		87497	N	N	0	N	00	N
34	20231124	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	-30	5	-0.31	98022130	10199	286.33	9630	9650	9590	12510	6750	9630	9611.06	0.86	0	-1	9703	9666	9633	9596	9563	9650	9580	51	2880	500	6930	10	1	10149688	974	11.78	2.67	12	0.10	815.00	3600.00	11190	20230309	-14.21	9120	20231106	5.26	11190	-14.21	20230309	9120	5.26	20231106	11190	-14.21	20230309	9120	5.26	20231106	0.56	N	225190	500	50 억		87498	N	N	0	N	00	N
35	20231124	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	20	2	0.21	90610840	9427	264.65	9630	9650	9590	12510	6750	9630	9611.84	0.86	0	0	9703	9666	9633	9596	9563	9650	9580	51	2880	500	6930	10	1	10149688	979	11.84	2.68	12	0.09	815.00	3600.00	11190	20230309	-13.76	9120	20231106	5.81	11190	-13.76	20230309	9120	5.81	20231106	11190	-13.76	20230309	9120	5.81	20231106	0.56	N	225190	500	50 억		87498	N	N	0	N	00	N
36	20231124	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	-20	5	-0.21	78032390	8121	227.99	9630	9650	9590	12510	6750	9630	9608.72	0.86	0	0	9703	9666	9633	9596	9563	9650	9580	51	2880	500	6930	10	1	10149688	975	11.79	2.67	12	0.08	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.56	N	225190	500	50 억		87498	N	N	0	N	00	N
37	20231124	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	-20	5	-0.21	23100080	2405	67.52	9630	9650	9590	12510	6750	9630	9605.02	0.86	0	0	9703	9666	9633	9596	9563	9650	9580	51	2880	500	6930	10	1	10149688	975	11.79	2.67	12	0.02	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.56	N	225190	500	50 억		87498	N	N	0	N	00	N
38	20231124	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-10	5	-0.10	21475100	2236	62.77	9630	9650	9590	12510	6750	9630	9604.25	0.86	0	0	9703	9666	9633	9596	9563	9650	9580	51	2880	500	6930	10	1	10149688	976	11.80	2.67	12	0.02	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.56	N	225190	500	50 억		87498	N	N	0	N	00	N
39	20231124	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	0	3	0.00	16470450	1715	48.15	9630	9650	9590	12510	6750	9630	9603.76	0.86	0	0	9703	9666	9633	9596	9563	9650	9580	51	2880	500	6930	10	1	10149688	977	11.82	2.67	12	0.02	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.56	N	225190	500	50 억		87498	N	N	0	N	00	N
40	20231124	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	0	3	0.00	15489790	1613	45.28	9630	9650	9590	12510	6750	9630	9603.09	0.86	0	0	9703	9666	9633	9596	9563	9650	9580	51	2880	500	6930	10	1	10149688	977	11.82	2.67	12	0.02	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.56	N	225190	500	50 억		87498	N	N	0	N	00	N
41	20231124	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	10	2	0.10	298940	31	0.87	9630	9650	9630	12510	6750	9630	9643.23	0.86	0	0	9703	9666	9633	9596	9563	9650	9580	51	2880	500	6930	10	1	10149688	978	11.83	2.68	12	0.00	815.00	3600.00	11190	20230309	-13.85	9120	20231106	5.70	11190	-13.85	20230309	9120	5.70	20231106	11190	-13.85	20230309	9120	5.70	20231106	0.56	N	225190	500	50 억		87498	N	N	0	N	00	N
42	20231123	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	0	3	0.00	34211270	3556	76.72	9670	9670	9600	12510	6750	9630	9620.72	0.86	0	14	9716	9672	9626	9582	9536	9695	9605	51	2880	500	6930	10	1	10149688	977	11.82	2.67	12	0.04	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.55	N	225190	500	50 억		87484	N	N	0	N	00	N
43	20231123	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	-20	5	-0.21	33104020	3441	74.24	9670	9670	9600	12510	6750	9630	9620.46	0.86	0	14	9716	9672	9626	9582	9536	9695	9605	51	2880	500	6930	10	1	10149688	975	11.79	2.67	12	0.03	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.55	N	225190	500	50 억		87484	N	N	0	N	00	N
44	20231123	141033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	-30	5	-0.31	32834770	3413	73.64	9670	9670	9600	12510	6750	9630	9620.50	0.86	0	22	9716	9672	9626	9582	9536	9695	9605	51	2880	500	6930	10	1	10149688	974	11.78	2.67	12	0.03	815.00	3600.00	11190	20230309	-14.21	9120	20231106	5.26	11190	-14.21	20230309	9120	5.26	20231106	11190	-14.21	20230309	9120	5.26	20231106	0.55	N	225190	500	50 억		87484	N	N	0	N	00	N
45	20231123	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	-20	5	-0.21	25218670	2620	56.53	9670	9670	9600	12510	6750	9630	9625.45	0.86	0	29	9716	9672	9626	9582	9536	9695	9605	51	2880	500	6930	10	1	10149688	975	11.79	2.67	12	0.03	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.55	N	225190	500	50 억		87484	N	N	0	N	00	N
46	20231123	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-10	5	-0.10	16444820	1707	36.83	9670	9670	9600	12510	6750	9630	9633.76	0.86	0	29	9716	9672	9626	9582	9536	9695	9605	51	2880	500	6930	10	1	10149688	976	11.80	2.67	12	0.02	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.55	N	225190	500	50 억		87484	N	N	0	N	00	N
47	20231123	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	20	2	0.21	12919630	1341	28.93	9670	9670	9600	12510	6750	9630	9634.33	0.86	0	36	9716	9672	9626	9582	9536	9695	9605	51	2880	500	6930	10	1	10149688	979	11.84	2.68	12	0.01	815.00	3600.00	11190	20230309	-13.76	9120	20231106	5.81	11190	-13.76	20230309	9120	5.81	20231106	11190	-13.76	20230309	9120	5.81	20231106	0.55	N	225190	500	50 억		87484	N	N	0	N	00	N
48	20231123	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	10	2	0.10	9746250	1012	21.83	9670	9670	9600	12510	6750	9630	9630.68	0.86	0	38	9716	9672	9626	9582	9536	9695	9605	51	2880	500	6930	10	1	10149688	978	11.83	2.68	12	0.01	815.00	3600.00	11190	20230309	-13.85	9120	20231106	5.70	11190	-13.85	20230309	9120	5.70	20231106	11190	-13.85	20230309	9120	5.70	20231106	0.55	N	225190	500	50 억		87484	N	N	0	N	00	N
49	20231123	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-10	5	-0.10	2696390	280	6.04	9670	9670	9620	12510	6750	9630	9629.96	0.86	0	-1	9716	9672	9626	9582	9536	9695	9605	51	2880	500	6930	10	1	10149688	976	11.80	2.67	12	0.00	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.55	N	225190	500	50 억		87484	N	N	0	N	00	N
50	20231122	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	10	2	0.10	44472460	4628	30.24	9620	9670	9580	12500	6740	9620	9609.37	0.86	0	171	9760	9690	9630	9560	9500	9660	9530	51	2880	500	6920	10	1	10149688	977	11.82	2.67	12	0.05	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.50	N	225190	500	50 억		87313	N	N	0	N	00	N
51	20231122	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	-20	5	-0.21	44001180	4579	29.92	9620	9670	9580	12500	6740	9620	9609.34	0.86	0	169	9760	9690	9630	9560	9500	9660	9530	51	2880	500	6920	10	1	10149688	974	11.78	2.67	12	0.05	815.00	3600.00	11190	20230309	-14.21	9120	20231106	5.26	11190	-14.21	20230309	9120	5.26	20231106	11190	-14.21	20230309	9120	5.26	20231106	0.50	N	225190	500	50 억		87313	N	N	0	N	00	N
52	20231122	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	0	3	0.00	37629680	3916	25.59	9620	9670	9580	12500	6740	9620	9609.21	0.86	0	28	9760	9690	9630	9560	9500	9660	9530	51	2880	500	6920	10	1	10149688	976	11.80	2.67	12	0.04	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.50	N	225190	500	50 억		87313	N	N	0	N	00	N
53	20231122	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	-10	5	-0.10	36966120	3847	25.14	9620	9670	9580	12500	6740	9620	9609.08	0.86	0	28	9760	9690	9630	9560	9500	9660	9530	51	2880	500	6920	10	1	10149688	975	11.79	2.67	12	0.04	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.50	N	225190	500	50 억		87313	N	N	0	N	00	N
54	20231122	121027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	-40	5	-0.42	33206570	3455	22.57	9620	9670	9580	12500	6740	9620	9611.16	0.86	0	-3	9760	9690	9630	9560	9500	9660	9530	51	2880	500	6920	10	1	10149688	972	11.75	2.66	12	0.03	815.00	3600.00	11190	20230309	-14.39	9120	20231106	5.04	11190	-14.39	20230309	9120	5.04	20231106	11190	-14.39	20230309	9120	5.04	20231106	0.50	N	225190	500	50 억		87313	N	N	0	N	00	N
55	20231122	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	-30	5	-0.31	21533490	2241	14.64	9620	9670	9590	12500	6740	9620	9608.88	0.86	0	-2	9760	9690	9630	9560	9500	9660	9530	51	2880	500	6920	10	1	10149688	973	11.77	2.66	12	0.02	815.00	3600.00	11190	20230309	-14.30	9120	20231106	5.15	11190	-14.30	20230309	9120	5.15	20231106	11190	-14.30	20230309	9120	5.15	20231106	0.50	N	225190	500	50 억		87313	N	N	0	N	00	N
56	20231122	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	0	3	0.00	8178130	850	5.55	9620	9670	9600	12500	6740	9620	9621.33	0.86	0	-1	9760	9690	9630	9560	9500	9660	9530	51	2880	500	6920	10	1	10149688	976	11.80	2.67	12	0.01	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.50	N	225190	500	50 억		87313	N	N	0	N	00	N
57	20231122	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	0	3	0.00	1192880	124	0.81	9620	9620	9620	12500	6740	9620	9620.00	0.86	0	0	9760	9690	9630	9560	9500	9660	9530	51	2880	500	6920	10	1	10149688	976	11.80	2.67	12	0.00	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.50	N	225190	500	50 억		87313	N	N	0	N	00	N
58	20231121	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	60	2	0.63	146979940	15302	27.08	9700	9700	9570	12420	6700	9560	9605.27	0.86	0	190	10160	9860	9700	9400	9240	9780	9320	51	2860	500	6880	10	1	10149688	976	11.80	2.67	12	0.15	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.50	N	225190	500	50 억		87123	N	N	0	N	00	N
59	20231121	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	60	2	0.63	146883740	15292	27.06	9700	9700	9570	12420	6700	9560	9605.27	0.86	0	189	10160	9860	9700	9400	9240	9780	9320	51	2860	500	6880	10	1	10149688	976	11.80	2.67	12	0.15	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.50	N	225190	500	50 억		87123	N	N	0	N	00	N
60	20231121	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	60	2	0.63	141209180	14701	26.01	9700	9700	9570	12420	6700	9560	9605.41	0.86	0	-38	10160	9860	9700	9400	9240	9780	9320	51	2860	500	6880	10	1	10149688	976	11.80	2.67	12	0.14	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.50	N	225190	500	50 억		87123	N	N	0	N	00	N
61	20231121	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	60	2	0.63	136457910	14207	25.14	9700	9700	9570	12420	6700	9560	9604.98	0.86	0	-38	10160	9860	9700	9400	9240	9780	9320	51	2860	500	6880	10	1	10149688	976	11.80	2.67	12	0.14	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.50	N	225190	500	50 억		87123	N	N	0	N	00	N
62	20231121	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	70	2	0.73	134311450	13984	24.74	9700	9700	9570	12420	6700	9560	9604.65	0.86	0	-38	10160	9860	9700	9400	9240	9780	9320	51	2860	500	6880	10	1	10149688	977	11.82	2.67	12	0.14	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.50	N	225190	500	50 억		87123	N	N	0	N	00	N
63	20231121	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	50	2	0.52	109377180	11389	20.15	9700	9700	9570	12420	6700	9560	9603.76	0.86	0	-38	10160	9860	9700	9400	9240	9780	9320	51	2860	500	6880	10	1	10149688	975	11.79	2.67	12	0.11	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.50	N	225190	500	50 억		87123	N	N	0	N	00	N
64	20231121	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	50	2	0.52	28044570	2914	5.16	9700	9700	9570	12420	6700	9560	9624.08	0.86	0	-58	10160	9860	9700	9400	9240	9780	9320	51	2860	500	6880	10	1	10149688	975	11.79	2.67	12	0.03	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.50	N	225190	500	50 억		87123	N	N	0	N	00	N
65	20231121	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	90	2	0.94	12179790	1259	2.23	9700	9700	9620	12420	6700	9560	9674.18	0.86	0	-90	10160	9860	9700	9400	9240	9780	9320	51	2860	500	6880	10	1	10149688	979	11.84	2.68	12	0.01	815.00	3600.00	11190	20230309	-13.76	9120	20231106	5.81	11190	-13.76	20230309	9120	5.81	20231106	11190	-13.76	20230309	9120	5.81	20231106	0.50	N	225190	500	50 억		87123	N	N	0	N	00	N
66	20231120	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-20	5	-0.21	544706630	55972	2036.83	9640	10000	9540	12450	6710	9580	9731.77	0.84	0	1556	9626	9602	9576	9552	9526	9590	9540	51	2870	500	6890	10	1	10149688	970	11.73	2.66	12	0.55	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.51	N	225190	500	50 억		85556	N	N	0	N	00	N
67	20231120	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-10	5	-0.10	527663390	54188	1971.91	9640	10000	9570	12450	6710	9580	9737.64	0.84	0	1692	9626	9602	9576	9552	9526	9590	9540	51	2870	500	6890	10	1	10149688	971	11.74	2.66	12	0.53	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.51	N	225190	500	50 억		85556	N	N	0	N	00	N
68	20231120	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	90	2	0.94	477028460	48915	1780.02	9640	10000	9570	12450	6710	9580	9752.19	0.84	0	1068	9626	9602	9576	9552	9526	9590	9540	51	2870	500	6890	10	1	10149688	981	11.87	2.69	12	0.48	815.00	3600.00	11190	20230309	-13.58	9120	20231106	6.03	11190	-13.58	20230309	9120	6.03	20231106	11190	-13.58	20230309	9120	6.03	20231106	0.51	N	225190	500	50 억		85556	N	N	0	N	00	N
69	20231120	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	150	2	1.57	439923640	45095	1641.01	9640	10000	9570	12450	6710	9580	9755.49	0.84	0	899	9626	9602	9576	9552	9526	9590	9540	51	2870	500	6890	10	1	10149688	988	11.94	2.70	12	0.44	815.00	3600.00	11190	20230309	-13.05	9120	20231106	6.69	11190	-13.05	20230309	9120	6.69	20231106	11190	-13.05	20230309	9120	6.69	20231106	0.51	N	225190	500	50 억		85556	N	N	0	N	00	N
70	20231120	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	190	2	1.98	385019670	39475	1436.50	9640	10000	9570	12450	6710	9580	9753.51	0.84	0	401	9626	9602	9576	9552	9526	9590	9540	51	2870	500	6890	10	1	10149688	992	11.99	2.71	12	0.39	815.00	3600.00	11190	20230309	-12.69	9120	20231106	7.13	11190	-12.69	20230309	9120	7.13	20231106	11190	-12.69	20230309	9120	7.13	20231106	0.51	N	225190	500	50 억		85556	N	N	0	N	00	N
71	20231120	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	200	2	2.09	294757200	30244	1100.58	9640	10000	9570	12450	6710	9580	9745.97	0.84	0	199	9626	9602	9576	9552	9526	9590	9540	51	2870	500	6890	10	1	10149688	993	12.00	2.72	12	0.30	815.00	3600.00	11190	20230309	-12.60	9120	20231106	7.24	11190	-12.60	20230309	9120	7.24	20231106	11190	-12.60	20230309	9120	7.24	20231106	0.51	N	225190	500	50 억		85556	N	N	0	N	00	N
72	20231120	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	120	2	1.25	172068260	17778	646.94	9640	9810	9570	12450	6710	9580	9678.72	0.84	0	151	9626	9602	9576	9552	9526	9590	9540	51	2870	500	6890	10	1	10149688	985	11.90	2.69	12	0.18	815.00	3600.00	11190	20230309	-13.32	9120	20231106	6.36	11190	-13.32	20230309	9120	6.36	20231106	11190	-13.32	20230309	9120	6.36	20231106	0.51	N	225190	500	50 억		85556	N	N	0	N	00	N
73	20231120	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	40	2	0.42	2171840	226	8.22	9640	9640	9580	12450	6710	9580	9609.91	0.84	0	0	9626	9602	9576	9552	9526	9590	9540	51	2870	500	6890	10	1	10149688	976	11.80	2.67	12	0.00	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.51	N	225190	500	50 억		85556	N	N	0	N	00	N
74	20231117	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	10	2	0.10	26288740	2748	66.20	9600	9600	9550	12440	6700	9570	9566.47	0.84	0	24	9636	9602	9556	9522	9476	9580	9500	51	2870	500	6890	10	1	10149688	972	11.75	2.66	12	0.03	815.00	3600.00	11190	20230309	-14.39	9120	20231106	5.04	11190	-14.39	20230309	9120	5.04	20231106	11190	-14.39	20230309	9120	5.04	20231106	0.50	N	225190	500	50 억		85532	N	N	0	N	00	N
75	20231117	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	10	2	0.10	25110410	2625	63.24	9600	9600	9550	12440	6700	9570	9565.87	0.84	0	26	9636	9602	9556	9522	9476	9580	9500	51	2870	500	6890	10	1	10149688	972	11.75	2.66	12	0.03	815.00	3600.00	11190	20230309	-14.39	9120	20231106	5.04	11190	-14.39	20230309	9120	5.04	20231106	11190	-14.39	20230309	9120	5.04	20231106	0.50	N	225190	500	50 억		85532	N	N	0	N	00	N
76	20231117	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-10	5	-0.10	18623010	1947	46.90	9600	9600	9550	12440	6700	9570	9564.98	0.84	0	39	9636	9602	9556	9522	9476	9580	9500	51	2870	500	6890	10	1	10149688	970	11.73	2.66	12	0.02	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.50	N	225190	500	50 억		85532	N	N	0	N	00	N
77	20231117	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	0	3	0.00	14129570	1477	35.58	9600	9600	9550	12440	6700	9570	9566.40	0.84	0	39	9636	9602	9556	9522	9476	9580	9500	51	2870	500	6890	10	1	10149688	971	11.74	2.66	12	0.01	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.50	N	225190	500	50 억		85532	N	N	0	N	00	N
78	20231117	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	0	3	0.00	11460560	1198	28.86	9600	9600	9550	12440	6700	9570	9566.41	0.84	0	39	9636	9602	9556	9522	9476	9580	9500	51	2870	500	6890	10	1	10149688	971	11.74	2.66	12	0.01	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.50	N	225190	500	50 억		85532	N	N	0	N	00	N
79	20231117	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	0	3	0.00	5897510	616	14.84	9600	9600	9550	12440	6700	9570	9573.88	0.84	0	40	9636	9602	9556	9522	9476	9580	9500	51	2870	500	6890	10	1	10149688	971	11.74	2.66	12	0.01	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.50	N	225190	500	50 억		85532	N	N	0	N	00	N
80	20231117	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	20	2	0.21	2844880	297	7.15	9600	9600	9550	12440	6700	9570	9578.72	0.84	0	40	9636	9602	9556	9522	9476	9580	9500	51	2870	500	6890	10	1	10149688	973	11.77	2.66	12	0.00	815.00	3600.00	11190	20230309	-14.30	9120	20231106	5.15	11190	-14.30	20230309	9120	5.15	20231106	11190	-14.30	20230309	9120	5.15	20231106	0.50	N	225190	500	50 억		85532	N	N	0	N	00	N
81	20231117	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	20	2	0.21	1387880	145	3.49	9600	9600	9550	12440	6700	9570	9571.59	0.84	0	39	9636	9602	9556	9522	9476	9580	9500	51	2870	500	6890	10	1	10149688	973	11.77	2.66	12	0.00	815.00	3600.00	11190	20230309	-14.30	9120	20231106	5.15	11190	-14.30	20230309	9120	5.15	20231106	11190	-14.30	20230309	9120	5.15	20231106	0.50	N	225190	500	50 억		85532	N	N	0	N	00	N
82	20231116	160951	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9560	20	2	0.21	39338450	4123	23.86	9590	9590	9510	12400	6680	9540	9541.22	0.83	0	828	9646	9592	9546	9492	9446	9570	9470	51	2860	500	6860	10	1	10149688	970	11.73	2.66	12	0.04	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.52	N	225190	500	50 억		84717	N	N	0	N	00	N
83	20231116	150946	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9570	30	2	0.31	39204480	4109	23.78	9590	9590	9510	12400	6680	9540	9541.12	0.83	0	828	9646	9592	9546	9492	9446	9570	9470	51	2860	500	6860	10	1	10149688	971	11.74	2.66	12	0.04	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.52	N	225190	500	50 억		84717	N	N	0	N	00	N
84	20231116	140922	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9570	30	2	0.31	33755460	3540	20.49	9590	9590	9510	12400	6680	9540	9535.44	0.83	0	716	9646	9592	9546	9492	9446	9570	9470	51	2860	500	6860	10	1	10149688	971	11.74	2.66	12	0.03	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.52	N	225190	500	50 억		84717	N	N	0	N	00	N
85	20231116	130946	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9540	0	3	0.00	21934830	2302	13.32	9590	9590	9510	12400	6680	9540	9528.60	0.83	0	555	9646	9592	9546	9492	9446	9570	9470	51	2860	500	6860	10	1	10149688	968	11.71	2.65	12	0.02	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.52	N	225190	500	50 억		84717	N	N	0	N	00	N
86	20231116	120947	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9540	0	3	0.00	19254090	2021	11.70	9590	9590	9510	12400	6680	9540	9527.01	0.83	0	535	9646	9592	9546	9492	9446	9570	9470	51	2860	500	6860	10	1	10149688	968	11.71	2.65	12	0.02	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.52	N	225190	500	50 억		84717	N	N	0	N	00	N
87	20231116	110945	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9540	0	3	0.00	12229920	1284	7.43	9590	9590	9510	12400	6680	9540	9524.86	0.83	0	524	9646	9592	9546	9492	9446	9570	9470	51	2860	500	6860	10	1	10149688	968	11.71	2.65	12	0.01	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.52	N	225190	500	50 억		84717	N	N	0	N	00	N
88	20231116	100946	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9550	10	2	0.10	7147660	751	4.35	9590	9590	9510	12400	6680	9540	9517.52	0.83	0	524	9646	9592	9546	9492	9446	9570	9470	51	2860	500	6860	10	1	10149688	969	11.72	2.65	12	0.01	815.00	3600.00	11190	20230309	-14.66	9120	20231106	4.71	11190	-14.66	20230309	9120	4.71	20231106	11190	-14.66	20230309	9120	4.71	20231106	0.52	N	225190	500	50 억		84717	N	N	0	N	00	N
89	20231116	090950	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9540	0	3	0.00	0	0	0.00	0	0	0	12400	6680	9540	0.00	0.83	0	0	9646	9592	9546	9492	9446	9570	9470	51	2860	500	6860	10	1	10149688	968	11.71	2.65	12	0.00	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.52	N	225190	500	50 억		84717	N	N	0	N	00	N
90	20231115	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-30	5	-0.31	164539880	17279	188.47	9570	9600	9500	12440	6700	9570	9522.53	0.83	0	536	9663	9616	9553	9506	9443	9640	9530	51	2870	500	6890	10	1	10149688	968	11.71	2.65	12	0.17	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.54	N	225190	500	50 억		84181	N	N	0	N	00	N
91	20231115	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-30	5	-0.31	160695260	16876	184.08	9570	9600	9500	12440	6700	9570	9522.12	0.83	0	537	9663	9616	9553	9506	9443	9640	9530	51	2870	500	6890	10	1	10149688	968	11.71	2.65	12	0.17	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.54	N	225190	500	50 억		84181	N	N	0	N	00	N
92	20231115	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-30	5	-0.31	157082700	16497	179.94	9570	9600	9500	12440	6700	9570	9521.89	0.83	0	555	9663	9616	9553	9506	9443	9640	9530	51	2870	500	6890	10	1	10149688	968	11.71	2.65	12	0.16	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.54	N	225190	500	50 억		84181	N	N	0	N	00	N
93	20231115	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	-60	5	-0.63	103052110	10811	117.92	9570	9600	9500	12440	6700	9570	9532.15	0.83	0	455	9663	9616	9553	9506	9443	9640	9530	51	2870	500	6890	10	1	10149688	965	11.67	2.64	12	0.11	815.00	3600.00	11190	20230309	-15.01	9120	20231106	4.28	11190	-15.01	20230309	9120	4.28	20231106	11190	-15.01	20230309	9120	4.28	20231106	0.54	N	225190	500	50 억		84181	N	N	0	N	00	N
94	20231115	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-10	5	-0.10	87084050	9134	99.63	9570	9600	9500	12440	6700	9570	9534.05	0.83	0	381	9663	9616	9553	9506	9443	9640	9530	51	2870	500	6890	10	1	10149688	970	11.73	2.66	12	0.09	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.54	N	225190	500	50 억		84181	N	N	0	N	00	N
95	20231115	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	-60	5	-0.63	80938280	8489	92.59	9570	9600	9500	12440	6700	9570	9534.49	0.83	0	335	9663	9616	9553	9506	9443	9640	9530	51	2870	500	6890	10	1	10149688	965	11.67	2.64	12	0.08	815.00	3600.00	11190	20230309	-15.01	9120	20231106	4.28	11190	-15.01	20230309	9120	4.28	20231106	11190	-15.01	20230309	9120	4.28	20231106	0.54	N	225190	500	50 억		84181	N	N	0	N	00	N
96	20231115	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	-20	5	-0.21	33157140	3475	37.90	9570	9600	9500	12440	6700	9570	9541.62	0.83	0	85	9663	9616	9553	9506	9443	9640	9530	51	2870	500	6890	10	1	10149688	969	11.72	2.65	12	0.03	815.00	3600.00	11190	20230309	-14.66	9120	20231106	4.71	11190	-14.66	20230309	9120	4.71	20231106	11190	-14.66	20230309	9120	4.71	20231106	0.54	N	225190	500	50 억		84181	N	N	0	N	00	N
97	20231115	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	0	3	0.00	14177660	1487	16.22	9570	9570	9500	12440	6700	9570	9534.40	0.83	0	3	9663	9616	9553	9506	9443	9640	9530	51	2870	500	6890	10	1	10149688	971	11.74	2.66	12	0.01	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.54	N	225190	500	50 억		84181	N	N	0	N	00	N
98	20231114	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	60	2	0.63	87594680	9168	79.95	9510	9600	9490	12360	6660	9510	9558.05	0.83	0	269	9676	9592	9546	9462	9416	9570	9440	51	2850	500	6840	10	1	10149688	971	11.74	2.66	12	0.09	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.53	N	225190	500	50 억		83912	N	N	0	N	00	N
99	20231114	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	60	2	0.63	72426930	7583	66.13	9510	9600	9490	12360	6660	9510	9555.42	0.83	0	270	9676	9592	9546	9462	9416	9570	9440	51	2850	500	6840	10	1	10149688	971	11.74	2.66	12	0.07	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.53	N	225190	500	50 억		83912	N	N	0	N	00	N
100	20231114	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	50	2	0.53	51882590	5434	47.39	9510	9600	9490	12360	6660	9510	9553.36	0.83	0	74	9676	9592	9546	9462	9416	9570	9440	51	2850	500	6840	10	1	10149688	970	11.73	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.53	N	225190	500	50 억		83912	N	N	0	N	00	N
101	20231114	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	50	2	0.53	51126710	5355	46.70	9510	9600	9490	12360	6660	9510	9553.11	0.83	0	74	9676	9592	9546	9462	9416	9570	9440	51	2850	500	6840	10	1	10149688	970	11.73	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.53	N	225190	500	50 억		83912	N	N	0	N	00	N
102	20231114	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	50	2	0.53	50141650	5252	45.80	9510	9600	9490	12360	6660	9510	9552.87	0.83	0	80	9676	9592	9546	9462	9416	9570	9440	51	2850	500	6840	10	1	10149688	970	11.73	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.53	N	225190	500	50 억		83912	N	N	0	N	00	N
103	20231114	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	50	2	0.53	19387830	2034	17.74	9510	9600	9490	12360	6660	9510	9543.35	0.83	0	80	9676	9592	9546	9462	9416	9570	9440	51	2850	500	6840	10	1	10149688	970	11.73	2.66	12	0.02	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.53	N	225190	500	50 억		83912	N	N	0	N	00	N
104	20231114	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	50	2	0.53	13607490	1429	12.46	9510	9600	9490	12360	6660	9510	9534.28	0.83	0	80	9676	9592	9546	9462	9416	9570	9440	51	2850	500	6840	10	1	10149688	970	11.73	2.66	12	0.01	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.53	N	225190	500	50 억		83912	N	N	0	N	00	N
105	20231114	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	60	2	0.63	8219690	864	7.53	9510	9600	9490	12360	6660	9510	9528.60	0.83	0	30	9676	9592	9546	9462	9416	9570	9440	51	2850	500	6840	10	1	10149688	971	11.74	2.66	12	0.01	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.53	N	225190	500	50 억		83912	N	N	0	N	00	N
106	20231113	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	-50	5	-0.52	109080660	11454	210.40	9560	9630	9500	12420	6700	9560	9525.73	0.83	0	92	9620	9590	9530	9500	9440	9605	9515	51	2860	500	6880	10	1	10149688	965	11.67	2.64	12	0.11	815.00	3600.00	11190	20230309	-15.01	9120	20231106	4.28	11190	-15.01	20230309	9120	4.28	20231106	11190	-15.01	20230309	9120	4.28	20231106	0.53	N	225190	500	50 억		83820	N	N	0	N	00	N
107	20231113	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	-30	5	-0.31	80291740	8427	154.79	9560	9630	9500	12420	6700	9560	9527.92	0.83	0	93	9620	9590	9530	9500	9440	9605	9515	51	2860	500	6880	10	1	10149688	967	11.69	2.65	12	0.08	815.00	3600.00	11190	20230309	-14.83	9120	20231106	4.50	11190	-14.83	20230309	9120	4.50	20231106	11190	-14.83	20230309	9120	4.50	20231106	0.53	N	225190	500	50 억		83820	N	N	0	N	00	N
108	20231113	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-20	5	-0.21	77080110	8090	148.60	9560	9630	9500	12420	6700	9560	9527.83	0.83	0	109	9620	9590	9530	9500	9440	9605	9515	51	2860	500	6880	10	1	10149688	968	11.71	2.65	12	0.08	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.53	N	225190	500	50 억		83820	N	N	0	N	00	N
109	20231113	130923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	-60	5	-0.63	73907070	7757	142.49	9560	9630	9500	12420	6700	9560	9527.79	0.83	0	129	9620	9590	9530	9500	9440	9605	9515	51	2860	500	6880	10	1	10149688	964	11.66	2.64	12	0.08	815.00	3600.00	11190	20230309	-15.10	9120	20231106	4.17	11190	-15.10	20230309	9120	4.17	20231106	11190	-15.10	20230309	9120	4.17	20231106	0.53	N	225190	500	50 억		83820	N	N	0	N	00	N
110	20231113	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	-30	5	-0.31	46200740	4843	88.96	9560	9630	9520	12420	6700	9560	9539.69	0.83	0	132	9620	9590	9530	9500	9440	9605	9515	51	2860	500	6880	10	1	10149688	967	11.69	2.65	12	0.05	815.00	3600.00	11190	20230309	-14.83	9120	20231106	4.50	11190	-14.83	20230309	9120	4.50	20231106	11190	-14.83	20230309	9120	4.50	20231106	0.53	N	225190	500	50 억		83820	N	N	0	N	00	N
111	20231113	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-20	5	-0.21	35029000	3671	67.43	9560	9630	9520	12420	6700	9560	9542.09	0.83	0	132	9620	9590	9530	9500	9440	9605	9515	51	2860	500	6880	10	1	10149688	968	11.71	2.65	12	0.04	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.53	N	225190	500	50 억		83820	N	N	0	N	00	N
112	20231113	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-20	5	-0.21	13194270	1380	25.35	9560	9630	9540	12420	6700	9560	9561.07	0.83	0	8	9620	9590	9530	9500	9440	9605	9515	51	2860	500	6880	10	1	10149688	968	11.71	2.65	12	0.01	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.53	N	225190	500	50 억		83820	N	N	0	N	00	N
113	20231113	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	50	2	0.52	383630	40	0.73	9560	9630	9560	12420	6700	9560	9590.75	0.83	0	22	9620	9590	9530	9500	9440	9605	9515	51	2860	500	6880	10	1	10149688	975	11.79	2.67	12	0.00	815.00	3600.00	11190	20230309	-14.12	9120	20231106	5.37	11190	-14.12	20230309	9120	5.37	20231106	11190	-14.12	20230309	9120	5.37	20231106	0.53	N	225190	500	50 억		83820	N	N	0	N	00	N
114	20231110	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	0	3	0.00	51794990	5444	97.67	9540	9560	9470	12420	6700	9560	9514.14	0.82	0	303	9613	9586	9533	9506	9453	9600	9520	51	2860	500	6880	10	1	10149688	970	11.73	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.54	N	225190	500	50 억		83517	N	N	0	N	00	N
115	20231110	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	-30	5	-0.31	51451030	5408	97.02	9540	9560	9470	12420	6700	9560	9513.87	0.82	0	295	9613	9586	9533	9506	9453	9600	9520	51	2860	500	6880	10	1	10149688	967	11.69	2.65	12	0.05	815.00	3600.00	11190	20230309	-14.83	9120	20231106	4.50	11190	-14.83	20230309	9120	4.50	20231106	11190	-14.83	20230309	9120	4.50	20231106	0.54	N	225190	500	50 억		83517	N	N	0	N	00	N
116	20231110	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	0	3	0.00	49248120	5177	92.88	9540	9560	9470	12420	6700	9560	9512.87	0.82	0	197	9613	9586	9533	9506	9453	9600	9520	51	2860	500	6880	10	1	10149688	970	11.73	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.54	N	225190	500	50 억		83517	N	N	0	N	00	N
117	20231110	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-20	5	-0.21	47329070	4976	89.27	9540	9560	9470	12420	6700	9560	9511.47	0.82	0	146	9613	9586	9533	9506	9453	9600	9520	51	2860	500	6880	10	1	10149688	968	11.71	2.65	12	0.05	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.54	N	225190	500	50 억		83517	N	N	0	N	00	N
118	20231110	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-20	5	-0.21	41015200	4314	77.40	9540	9560	9470	12420	6700	9560	9507.46	0.82	0	146	9613	9586	9533	9506	9453	9600	9520	51	2860	500	6880	10	1	10149688	968	11.71	2.65	12	0.04	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.54	N	225190	500	50 억		83517	N	N	0	N	00	N
119	20231110	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	-30	5	-0.31	28359000	2986	53.57	9540	9560	9470	12420	6700	9560	9497.32	0.82	0	146	9613	9586	9533	9506	9453	9600	9520	51	2860	500	6880	10	1	10149688	967	11.69	2.65	12	0.03	815.00	3600.00	11190	20230309	-14.83	9120	20231106	4.50	11190	-14.83	20230309	9120	4.50	20231106	11190	-14.83	20230309	9120	4.50	20231106	0.54	N	225190	500	50 억		83517	N	N	0	N	00	N
120	20231110	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-20	5	-0.21	22119690	2330	41.80	9540	9560	9470	12420	6700	9560	9493.43	0.82	0	146	9613	9586	9533	9506	9453	9600	9520	51	2860	500	6880	10	1	10149688	968	11.71	2.65	12	0.02	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.54	N	225190	500	50 억		83517	N	N	0	N	00	N
121	20231110	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	0	3	0.00	38180	4	0.07	9540	9560	9540	12420	6700	9560	9545.00	0.82	0	0	9613	9586	9533	9506	9453	9600	9520	51	2860	500	6880	10	1	10149688	970	11.73	2.66	12	0.00	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.54	N	225190	500	50 억		83517	N	N	0	N	00	N
122	20231109	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	10	2	0.10	53094080	5571	60.46	9540	9560	9480	12410	6690	9550	9530.44	0.82	0	352	9583	9566	9533	9516	9483	9575	9525	51	2860	500	6870	10	1	10149688	970	11.73	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.54	N	225190	500	50 억		83165	N	N	0	N	00	N
123	20231109	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	10	2	0.10	50098310	5257	57.05	9540	9560	9480	12410	6690	9550	9529.83	0.82	0	352	9583	9566	9533	9516	9483	9575	9525	51	2860	500	6870	10	1	10149688	970	11.73	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.54	N	225190	500	50 억		83165	N	N	0	N	00	N
124	20231109	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	10	2	0.10	44638340	4685	50.85	9540	9560	9480	12410	6690	9550	9527.93	0.82	0	347	9583	9566	9533	9516	9483	9575	9525	51	2860	500	6870	10	1	10149688	970	11.73	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.54	N	225190	500	50 억		83165	N	N	0	N	00	N
125	20231109	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	0	3	0.00	39331580	4129	44.81	9540	9550	9480	12410	6690	9550	9525.69	0.82	0	239	9583	9566	9533	9516	9483	9575	9525	51	2860	500	6870	10	1	10149688	969	11.72	2.65	12	0.04	815.00	3600.00	11190	20230309	-14.66	9120	20231106	4.71	11190	-14.66	20230309	9120	4.71	20231106	11190	-14.66	20230309	9120	4.71	20231106	0.54	N	225190	500	50 억		83165	N	N	0	N	00	N
126	20231109	120913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-10	5	-0.10	25557040	2685	29.14	9540	9540	9480	12410	6690	9550	9518.45	0.82	0	124	9583	9566	9533	9516	9483	9575	9525	51	2860	500	6870	10	1	10149688	968	11.71	2.65	12	0.03	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.54	N	225190	500	50 억		83165	N	N	0	N	00	N
127	20231109	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-10	5	-0.10	21428670	2252	24.44	9540	9540	9480	12410	6690	9550	9515.40	0.82	0	5	9583	9566	9533	9516	9483	9575	9525	51	2860	500	6870	10	1	10149688	968	11.71	2.65	12	0.02	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.54	N	225190	500	50 억		83165	N	N	0	N	00	N
128	20231109	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	-20	5	-0.21	18221300	1915	20.78	9540	9540	9480	12410	6690	9550	9515.04	0.82	0	7	9583	9566	9533	9516	9483	9575	9525	51	2860	500	6870	10	1	10149688	967	11.69	2.65	12	0.02	815.00	3600.00	11190	20230309	-14.83	9120	20231106	4.50	11190	-14.83	20230309	9120	4.50	20231106	11190	-14.83	20230309	9120	4.50	20231106	0.54	N	225190	500	50 억		83165	N	N	0	N	00	N
129	20231109	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-10	5	-0.10	4970340	521	5.65	9540	9540	9540	12410	6690	9550	9540.00	0.82	0	9	9583	9566	9533	9516	9483	9575	9525	51	2860	500	6870	10	1	10149688	968	11.71	2.65	12	0.01	815.00	3600.00	11190	20230309	-14.75	9120	20231106	4.61	11190	-14.75	20230309	9120	4.61	20231106	11190	-14.75	20230309	9120	4.61	20231106	0.54	N	225190	500	50 억		83165	N	N	0	N	00	N
130	20231108	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	20	2	0.21	87731200	9214	81.72	9530	9550	9500	12380	6680	9530	9520.47	0.82	0	321	9710	9620	9570	9480	9430	9595	9455	51	2850	500	6860	10	1	10149688	969	11.72	2.65	12	0.09	815.00	3600.00	11190	20230309	-14.66	9120	20231106	4.71	11190	-14.66	20230309	9120	4.71	20231106	11190	-14.66	20230309	9120	4.71	20231106	0.51	N	225190	500	50 억		82844	N	N	0	N	00	N
131	20231108	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	20	2	0.21	87082420	9146	81.12	9530	9550	9500	12380	6680	9530	9520.31	0.82	0	288	9710	9620	9570	9480	9430	9595	9455	51	2850	500	6860	10	1	10149688	969	11.72	2.65	12	0.09	815.00	3600.00	11190	20230309	-14.66	9120	20231106	4.71	11190	-14.66	20230309	9120	4.71	20231106	11190	-14.66	20230309	9120	4.71	20231106	0.51	N	225190	500	50 억		82844	N	N	0	N	00	N
132	20231108	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	-10	5	-0.10	86015220	9034	80.12	9530	9540	9500	12380	6680	9530	9520.19	0.82	0	290	9710	9620	9570	9480	9430	9595	9455	51	2850	500	6860	10	1	10149688	966	11.68	2.64	12	0.09	815.00	3600.00	11190	20230309	-14.92	9120	20231106	4.39	11190	-14.92	20230309	9120	4.39	20231106	11190	-14.92	20230309	9120	4.39	20231106	0.51	N	225190	500	50 억		82844	N	N	0	N	00	N
133	20231108	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	-10	5	-0.10	84662160	8892	78.86	9530	9530	9500	12380	6680	9530	9520.04	0.82	0	275	9710	9620	9570	9480	9430	9595	9455	51	2850	500	6860	10	1	10149688	966	11.68	2.64	12	0.09	815.00	3600.00	11190	20230309	-14.92	9120	20231106	4.39	11190	-14.92	20230309	9120	4.39	20231106	11190	-14.92	20230309	9120	4.39	20231106	0.51	N	225190	500	50 억		82844	N	N	0	N	00	N
134	20231108	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	-10	5	-0.10	56405600	5921	52.51	9530	9530	9510	12380	6680	9530	9525.62	0.82	0	176	9710	9620	9570	9480	9430	9595	9455	51	2850	500	6860	10	1	10149688	966	11.68	2.64	12	0.06	815.00	3600.00	11190	20230309	-14.92	9120	20231106	4.39	11190	-14.92	20230309	9120	4.39	20231106	11190	-14.92	20230309	9120	4.39	20231106	0.51	N	225190	500	50 억		82844	N	N	0	N	00	N
135	20231108	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	0	3	0.00	50027100	5251	46.57	9530	9530	9510	12380	6680	9530	9526.49	0.82	0	173	9710	9620	9570	9480	9430	9595	9455	51	2850	500	6860	10	1	10149688	967	11.69	2.65	12	0.05	815.00	3600.00	11190	20230309	-14.83	9120	20231106	4.50	11190	-14.83	20230309	9120	4.50	20231106	11190	-14.83	20230309	9120	4.50	20231106	0.51	N	225190	500	50 억		82844	N	N	0	N	00	N
136	20231108	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	0	3	0.00	22823600	2395	21.24	9530	9530	9520	12380	6680	9530	9529.46	0.82	0	21	9710	9620	9570	9480	9430	9595	9455	51	2850	500	6860	10	1	10149688	967	11.69	2.65	12	0.02	815.00	3600.00	11190	20230309	-14.83	9120	20231106	4.50	11190	-14.83	20230309	9120	4.50	20231106	11190	-14.83	20230309	9120	4.50	20231106	0.51	N	225190	500	50 억		82844	N	N	0	N	00	N
137	20231108	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	0	3	0.00	12255470	1286	11.41	9530	9530	9520	12380	6680	9530	9529.62	0.82	0	7	9710	9620	9570	9480	9430	9595	9455	51	2850	500	6860	10	1	10149688	967	11.69	2.65	12	0.01	815.00	3600.00	11190	20230309	-14.83	9120	20231106	4.50	11190	-14.83	20230309	9120	4.50	20231106	11190	-14.83	20230309	9120	4.50	20231106	0.51	N	225190	500	50 억		82844	N	N	0	N	00	N
138	20231107	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	-110	5	-1.14	107290610	11225	70.40	9660	9660	9520	12530	6750	9640	9561.09	0.82	0	-43	10026	9832	9476	9282	8926	9655	9105	51	2890	500	6940	10	1	10149688	967	11.69	2.65	12	0.11	815.00	3600.00	11190	20230309	-14.83	9120	20231106	4.50	11190	-14.83	20230309	9120	4.50	20231106	11190	-14.83	20230309	9120	4.50	20231106	0.52	N	225190	500	50 억		82881	N	N	0	N	00	N
139	20231107	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-70	5	-0.73	83895670	8771	55.01	9660	9660	9520	12530	6750	9640	9565.12	0.82	0	-37	10026	9832	9476	9282	8926	9655	9105	51	2890	500	6940	10	1	10149688	971	11.74	2.66	12	0.09	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.52	N	225190	500	50 억		82881	N	N	0	N	00	N
140	20231107	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-70	5	-0.73	52412140	5473	34.33	9660	9660	9540	12530	6750	9640	9576.49	0.82	0	-60	10026	9832	9476	9282	8926	9655	9105	51	2890	500	6940	10	1	10149688	971	11.74	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.52	N	225190	500	50 억		82881	N	N	0	N	00	N
141	20231107	130904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-80	5	-0.83	50651260	5289	33.17	9660	9660	9540	12530	6750	9640	9576.72	0.82	0	-60	10026	9832	9476	9282	8926	9655	9105	51	2890	500	6940	10	1	10149688	970	11.73	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.57	9120	20231106	4.82	11190	-14.57	20230309	9120	4.82	20231106	11190	-14.57	20230309	9120	4.82	20231106	0.52	N	225190	500	50 억		82881	N	N	0	N	00	N
142	20231107	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	-90	5	-0.93	47133140	4921	30.86	9660	9660	9540	12530	6750	9640	9577.96	0.82	0	-55	10026	9832	9476	9282	8926	9655	9105	51	2890	500	6940	10	1	10149688	969	11.72	2.65	12	0.05	815.00	3600.00	11190	20230309	-14.66	9120	20231106	4.71	11190	-14.66	20230309	9120	4.71	20231106	11190	-14.66	20230309	9120	4.71	20231106	0.52	N	225190	500	50 억		82881	N	N	0	N	00	N
143	20231107	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-70	5	-0.73	33546230	3500	21.95	9660	9660	9540	12530	6750	9640	9584.64	0.82	0	-55	10026	9832	9476	9282	8926	9655	9105	51	2890	500	6940	10	1	10149688	971	11.74	2.66	12	0.03	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.52	N	225190	500	50 억		82881	N	N	0	N	00	N
144	20231107	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-70	5	-0.73	19337790	2016	12.64	9660	9660	9540	12530	6750	9640	9592.16	0.82	0	-59	10026	9832	9476	9282	8926	9655	9105	51	2890	500	6940	10	1	10149688	971	11.74	2.66	12	0.02	815.00	3600.00	11190	20230309	-14.48	9120	20231106	4.93	11190	-14.48	20230309	9120	4.93	20231106	11190	-14.48	20230309	9120	4.93	20231106	0.52	N	225190	500	50 억		82881	N	N	0	N	00	N
145	20231107	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	10	2	0.10	3541080	367	2.30	9660	9660	9610	12530	6750	9640	9648.72	0.82	0	-80	10026	9832	9476	9282	8926	9655	9105	51	2890	500	6940	10	1	10149688	979	11.84	2.68	12	0.00	815.00	3600.00	11190	20230309	-13.76	9120	20231106	5.81	11190	-13.76	20230309	9120	5.81	20231106	11190	-13.76	20230309	9120	5.81	20231106	0.52	N	225190	500	50 억		82881	N	N	0	N	00	N
146	20231106	160840	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9640	-10	5	-0.10	152711860	15942	671.24	9660	9670	9120	12540	6760	9650	9575.14	0.82	0	-33	9736	9692	9646	9602	9556	9670	9580	51	2890	500	6940	10	1	10149688	978	11.83	2.68	12	0.16	815.00	3600.00	11190	20230309	-13.85	9120	20231106	5.70	11190	-13.85	20230309	9120	5.70	20231106	11190	-13.85	20230309	9120	5.70	20231106	0.50	N	225190	500	50 억		82915	N	N	0	N	00	N
147	20231106	150845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9650	0	3	0.00	142010910	14832	624.51	9660	9670	9120	12540	6760	9650	9574.63	0.82	0	-33	9736	9692	9646	9602	9556	9670	9580	51	2890	500	6940	10	1	10149688	979	11.84	2.68	12	0.15	815.00	3600.00	11190	20230309	-13.76	9120	20231106	5.81	11190	-13.76	20230309	9120	5.81	20231106	11190	-13.76	20230309	9120	5.81	20231106	0.50	N	225190	500	50 억		82915	N	N	0	N	00	N
148	20231106	140841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9630	-20	5	-0.21	107882290	11283	475.07	9660	9670	9120	12540	6760	9650	9561.49	0.82	0	-33	9736	9692	9646	9602	9556	9670	9580	51	2890	500	6940	10	1	10149688	977	11.82	2.67	12	0.11	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.50	N	225190	500	50 억		82915	N	N	0	N	00	N
149	20231106	130849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9620	-30	5	-0.31	103088120	10785	454.11	9660	9670	9120	12540	6760	9650	9558.47	0.82	0	-33	9736	9692	9646	9602	9556	9670	9580	51	2890	500	6940	10	1	10149688	976	11.80	2.67	12	0.11	815.00	3600.00	11190	20230309	-14.03	9120	20231106	5.48	11190	-14.03	20230309	9120	5.48	20231106	11190	-14.03	20230309	9120	5.48	20231106	0.50	N	225190	500	50 억		82915	N	N	0	N	00	N
150	20231106	120846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9650	0	3	0.00	98119730	10269	432.38	9660	9670	9120	12540	6760	9650	9554.94	0.82	0	-18	9736	9692	9646	9602	9556	9670	9580	51	2890	500	6940	10	1	10149688	979	11.84	2.68	12	0.10	815.00	3600.00	11190	20230309	-13.76	9120	20231106	5.81	11190	-13.76	20230309	9120	5.81	20231106	11190	-13.76	20230309	9120	5.81	20231106	0.50	N	225190	500	50 억		82915	N	N	0	N	00	N
151	20231106	110844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9630	-20	5	-0.21	87355990	9153	385.39	9660	9670	9120	12540	6760	9650	9543.97	0.82	0	-2	9736	9692	9646	9602	9556	9670	9580	51	2890	500	6940	10	1	10149688	977	11.82	2.67	12	0.09	815.00	3600.00	11190	20230309	-13.94	9120	20231106	5.59	11190	-13.94	20230309	9120	5.59	20231106	11190	-13.94	20230309	9120	5.59	20231106	0.50	N	225190	500	50 억		82915	N	N	0	N	00	N
152	20231106	100820	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9600	-50	5	-0.52	69002920	7241	304.88	9660	9670	9120	12540	6760	9650	9529.47	0.82	0	-2	9736	9692	9646	9602	9556	9670	9580	51	2890	500	6940	10	1	10149688	974	11.78	2.67	12	0.07	815.00	3600.00	11190	20230309	-14.21	9120	20231106	5.26	11190	-14.21	20230309	9120	5.26	20231106	11190	-14.21	20230309	9120	5.26	20231106	0.50	N	225190	500	50 억		82915	N	N	0	N	00	N
153	20231106	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	10	2	0.10	2617870	271	11.41	9660	9670	9660	12540	6760	9650	9660.04	0.82	0	0	9736	9692	9646	9602	9556	9670	9580	51	2890	500	6940	10	1	10149688	980	11.85	2.68	12	0.00	815.00	3600.00	11190	20230309	-13.67	9350	20230726	3.32	11190	-13.67	20230309	9350	3.32	20230726	11190	-13.67	20230309	9350	3.32	20230726	0.50	N	225190	500	50 억		82915	N	N	0	N	00	N
154	20231103	160834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	10	2	0.10	22623990	2345	42.37	9690	9690	9600	12530	6750	9640	9648.04	0.81	0	201	9766	9702	9626	9562	9486	9735	9595	51	2890	500	6940	10	1	10149688	979	11.84	2.68	12	0.02	815.00	3600.00	11190	20230309	-13.76	9350	20230726	3.21	11190	-13.76	20230309	9350	3.21	20230726	11190	-13.76	20230309	9350	3.21	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
155	20231103	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	10	2	0.10	21716890	2251	40.68	9690	9690	9600	12530	6750	9640	9647.95	0.81	0	181	9766	9702	9626	9562	9486	9735	9595	51	2890	500	6940	10	1	10149688	979	11.84	2.68	12	0.02	815.00	3600.00	11190	20230309	-13.76	9350	20230726	3.21	11190	-13.76	20230309	9350	3.21	20230726	11190	-13.76	20230309	9350	3.21	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
156	20231103	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	30	2	0.31	18061390	1872	33.83	9690	9690	9600	12530	6750	9640	9648.55	0.81	0	50	9766	9702	9626	9562	9486	9735	9595	51	2890	500	6940	10	1	10149688	981	11.87	2.69	12	0.02	815.00	3600.00	11190	20230309	-13.58	9350	20230726	3.42	11190	-13.58	20230309	9350	3.42	20230726	11190	-13.58	20230309	9350	3.42	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
157	20231103	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-10	5	-0.10	16249420	1684	30.43	9690	9690	9600	12530	6750	9640	9649.78	0.81	0	-8	9766	9702	9626	9562	9486	9735	9595	51	2890	500	6940	10	1	10149688	977	11.82	2.67	12	0.02	815.00	3600.00	11190	20230309	-13.94	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	11190	-13.94	20230309	9350	2.99	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
158	20231103	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	20	2	0.21	8684280	900	16.26	9690	9690	9600	12530	6750	9640	9650.12	0.81	0	-8	9766	9702	9626	9562	9486	9735	9595	51	2890	500	6940	10	1	10149688	980	11.85	2.68	12	0.01	815.00	3600.00	11190	20230309	-13.67	9350	20230726	3.32	11190	-13.67	20230309	9350	3.32	20230726	11190	-13.67	20230309	9350	3.32	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
159	20231103	110837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	10	2	0.10	5505450	571	10.32	9690	9690	9600	12530	6750	9640	9642.07	0.81	0	-8	9766	9702	9626	9562	9486	9735	9595	51	2890	500	6940	10	1	10149688	979	11.84	2.68	12	0.01	815.00	3600.00	11190	20230309	-13.76	9350	20230726	3.21	11190	-13.76	20230309	9350	3.21	20230726	11190	-13.76	20230309	9350	3.21	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
160	20231103	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	0	3	0.00	3740340	388	7.01	9690	9690	9600	12530	6750	9640	9640.07	0.81	0	-8	9766	9702	9626	9562	9486	9735	9595	51	2890	500	6940	10	1	10149688	978	11.83	2.68	12	0.00	815.00	3600.00	11190	20230309	-13.85	9350	20230726	3.10	11190	-13.85	20230309	9350	3.10	20230726	11190	-13.85	20230309	9350	3.10	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
161	20231103	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	40	2	0.41	1110020	115	2.08	9690	9690	9680	12530	6750	9640	9683.03	0.81	0	0	9766	9702	9626	9562	9486	9735	9595	51	2890	500	6940	10	1	10149688	982	11.88	2.69	12	0.00	815.00	3600.00	11190	20230309	-13.49	9350	20230726	3.53	11190	-13.49	20230309	9350	3.53	20230726	11190	-13.49	20230309	9350	3.53	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
162	20231102	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	90	2	0.94	43392910	4533	59.92	9550	9690	9550	12410	6690	9550	9579.03	0.81	0	0	9736	9642	9546	9452	9356	9690	9500	51	2860	500	6870	10	1	10149688	978	11.83	2.68	12	0.04	815.00	3600.00	11190	20230309	-13.85	9350	20230726	3.10	11190	-13.85	20230309	9350	3.10	20230726	11190	-13.85	20230309	9350	3.10	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
163	20231102	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	0	3	0.00	42833880	4475	59.15	9550	9690	9550	12410	6690	9550	9578.96	0.81	0	0	9736	9642	9546	9452	9356	9690	9500	51	2860	500	6870	10	1	10149688	969	11.72	2.65	12	0.04	815.00	3600.00	11190	20230309	-14.66	9350	20230726	2.14	11190	-14.66	20230309	9350	2.14	20230726	11190	-14.66	20230309	9350	2.14	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
164	20231102	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	80	2	0.84	23788350	2483	32.82	9550	9690	9550	12410	6690	9550	9604.89	0.81	0	0	9736	9642	9546	9452	9356	9690	9500	51	2860	500	6870	10	1	10149688	977	11.82	2.67	12	0.02	815.00	3600.00	11190	20230309	-13.94	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	11190	-13.94	20230309	9350	2.99	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
165	20231102	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	80	2	0.84	22354630	2334	30.85	9550	9690	9550	12410	6690	9550	9602.79	0.81	0	0	9736	9642	9546	9452	9356	9690	9500	51	2860	500	6870	10	1	10149688	977	11.82	2.67	12	0.02	815.00	3600.00	11190	20230309	-13.94	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	11190	-13.94	20230309	9350	2.99	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
166	20231102	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	40	2	0.42	20893900	2182	28.84	9550	9690	9550	12410	6690	9550	9601.76	0.81	0	0	9736	9642	9546	9452	9356	9690	9500	51	2860	500	6870	10	1	10149688	973	11.77	2.66	12	0.02	815.00	3600.00	11190	20230309	-14.30	9350	20230726	2.57	11190	-14.30	20230309	9350	2.57	20230726	11190	-14.30	20230309	9350	2.57	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
167	20231102	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	30	2	0.31	20711930	2163	28.59	9550	9690	9550	12410	6690	9550	9602.20	0.81	0	0	9736	9642	9546	9452	9356	9690	9500	51	2860	500	6870	10	1	10149688	972	11.75	2.66	12	0.02	815.00	3600.00	11190	20230309	-14.39	9350	20230726	2.46	11190	-14.39	20230309	9350	2.46	20230726	11190	-14.39	20230309	9350	2.46	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
168	20231102	100821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	20	2	0.21	16385460	1711	22.62	9550	9690	9550	12410	6690	9550	9624.81	0.81	0	0	9736	9642	9546	9452	9356	9690	9500	51	2860	500	6870	10	1	10149688	971	11.74	2.66	12	0.02	815.00	3600.00	11190	20230309	-14.48	9350	20230726	2.35	11190	-14.48	20230309	9350	2.35	20230726	11190	-14.48	20230309	9350	2.35	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
169	20231102	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	80	2	0.84	11563590	1210	15.99	9550	9630	9550	12410	6690	9550	9626.32	0.81	0	0	9736	9642	9546	9452	9356	9690	9500	51	2860	500	6870	10	1	10149688	977	11.82	2.67	12	0.01	815.00	3600.00	11190	20230309	-13.94	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	11190	-13.94	20230309	9350	2.99	20230726	0.51	N	225190	500	50 억		82714	N	N	0	N	00	N
170	20231101	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	0	3	0.00	72245500	7565	170.38	9470	9640	9450	12410	6690	9550	9549.97	0.81	0	176	9743	9646	9593	9496	9443	9620	9470	51	2860	500	6870	10	1	10149688	969	11.72	2.65	12	0.07	815.00	3600.00	11190	20230309	-14.66	9350	20230726	2.14	11190	-14.66	20230309	9350	2.14	20230726	11190	-14.66	20230309	9350	2.14	20230726	0.51	N	225190	500	50 억		82536	N	N	0	N	00	N
171	20231101	150818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	10	2	0.10	69370100	7264	163.60	9470	9640	9450	12410	6690	9550	9549.85	0.81	0	95	9743	9646	9593	9496	9443	9620	9470	51	2860	500	6870	10	1	10149688	970	11.73	2.66	12	0.07	815.00	3600.00	11190	20230309	-14.57	9350	20230726	2.25	11190	-14.57	20230309	9350	2.25	20230726	11190	-14.57	20230309	9350	2.25	20230726	0.51	N	225190	500	50 억		82536	N	N	0	N	00	N
172	20231101	140812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	10	2	0.10	60899740	6379	143.67	9470	9640	9450	12410	6690	9550	9546.91	0.81	0	-16	9743	9646	9593	9496	9443	9620	9470	51	2860	500	6870	10	1	10149688	970	11.73	2.66	12	0.06	815.00	3600.00	11190	20230309	-14.57	9350	20230726	2.25	11190	-14.57	20230309	9350	2.25	20230726	11190	-14.57	20230309	9350	2.25	20230726	0.51	N	225190	500	50 억		82536	N	N	0	N	00	N
173	20231101	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	0	3	0.00	58092030	6085	137.05	9470	9640	9450	12410	6690	9550	9546.76	0.81	0	-15	9743	9646	9593	9496	9443	9620	9470	51	2860	500	6870	10	1	10149688	969	11.72	2.65	12	0.06	815.00	3600.00	11190	20230309	-14.66	9350	20230726	2.14	11190	-14.66	20230309	9350	2.14	20230726	11190	-14.66	20230309	9350	2.14	20230726	0.51	N	225190	500	50 억		82536	N	N	0	N	00	N
174	20231101	120837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	70	2	0.73	56349100	5903	132.95	9470	9640	9450	12410	6690	9550	9545.84	0.81	0	-53	9743	9646	9593	9496	9443	9620	9470	51	2860	500	6870	10	1	10149688	976	11.80	2.67	12	0.06	815.00	3600.00	11190	20230309	-14.03	9350	20230726	2.89	11190	-14.03	20230309	9350	2.89	20230726	11190	-14.03	20230309	9350	2.89	20230726	0.51	N	225190	500	50 억		82536	N	N	0	N	00	N
175	20231101	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	20	2	0.21	25319410	2644	59.55	9470	9640	9470	12410	6690	9550	9576.18	0.81	0	-33	9743	9646	9593	9496	9443	9620	9470	51	2860	500	6870	10	1	10149688	971	11.74	2.66	12	0.03	815.00	3600.00	11190	20230309	-14.48	9350	20230726	2.35	11190	-14.48	20230309	9350	2.35	20230726	11190	-14.48	20230309	9350	2.35	20230726	0.51	N	225190	500	50 억		82536	N	N	0	N	00	N
176	20231101	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	60	2	0.63	7471130	783	17.64	9470	9640	9470	12410	6690	9550	9541.67	0.81	0	-25	9743	9646	9593	9496	9443	9620	9470	51	2860	500	6870	10	1	10149688	975	11.79	2.67	12	0.01	815.00	3600.00	11190	20230309	-14.12	9350	20230726	2.78	11190	-14.12	20230309	9350	2.78	20230726	11190	-14.12	20230309	9350	2.78	20230726	0.51	N	225190	500	50 억		82536	N	N	0	N	00	N
177	20231101	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	80	2	0.84	1661100	175	3.94	9470	9640	9470	12410	6690	9550	9492.00	0.81	0	26	9743	9646	9593	9496	9443	9620	9470	51	2860	500	6870	10	1	10149688	977	11.82	2.67	12	0.00	815.00	3600.00	11190	20230309	-13.94	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	11190	-13.94	20230309	9350	2.99	20230726	0.51	N	225190	500	50 억		82536	N	N	0	N	00	N