KissMeData/348350/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	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	130	2	1.30	59909710	5965	69.82	9990	10160	9990	13000	7000	10000	10043.42	0.65	0	1767	10260	10130	10060	9930	9860	10095	9895	51	3000	500	6200	10	1	10183600	1032	8.43	0.92	12	0.06	1202.00	10964.00	20250	20230828	-49.98	9650	20231031	4.97	20250	-49.98	20230828	9650	4.97	20231031	20250	-49.98	20230828	9650	4.97	20231031	2.54	N	348350	500	50 억		66052	N	N	0	N	00	N
3	20231130	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	130	2	1.30	55229650	5503	64.42	9990	10160	9990	13000	7000	10000	10036.28	0.65	0	1752	10260	10130	10060	9930	9860	10095	9895	51	3000	500	6200	10	1	10183600	1032	8.43	0.92	12	0.05	1202.00	10964.00	20250	20230828	-49.98	9650	20231031	4.97	20250	-49.98	20230828	9650	4.97	20231031	20250	-49.98	20230828	9650	4.97	20231031	2.54	N	348350	500	50 억		66052	N	N	0	N	00	N
4	20231130	141235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	110	2	1.10	50508620	5035	58.94	9990	10160	9990	13000	7000	10000	10031.50	0.65	0	1669	10260	10130	10060	9930	9860	10095	9895	51	3000	500	6200	10	1	10183600	1030	8.41	0.92	12	0.05	1202.00	10964.00	20250	20230828	-50.07	9650	20231031	4.77	20250	-50.07	20230828	9650	4.77	20231031	20250	-50.07	20230828	9650	4.77	20231031	2.54	N	348350	500	50 억		66052	N	N	0	N	00	N
5	20231130	131235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	70	2	0.70	41640970	4157	48.66	9990	10090	9990	13000	7000	10000	10017.07	0.65	0	1542	10260	10130	10060	9930	9860	10095	9895	51	3000	500	6200	10	1	10183600	1025	8.38	0.92	12	0.04	1202.00	10964.00	20250	20230828	-50.27	9650	20231031	4.35	20250	-50.27	20230828	9650	4.35	20231031	20250	-50.27	20230828	9650	4.35	20231031	2.54	N	348350	500	50 억		66052	N	N	0	N	00	N
6	20231130	121250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	10	2	0.10	36414760	3637	42.57	9990	10070	9990	13000	7000	10000	10012.31	0.65	0	1463	10260	10130	10060	9930	9860	10095	9895	51	3000	500	6200	10	1	10183600	1019	8.33	0.91	12	0.04	1202.00	10964.00	20250	20230828	-50.57	9650	20231031	3.73	20250	-50.57	20230828	9650	3.73	20231031	20250	-50.57	20230828	9650	3.73	20231031	2.54	N	348350	500	50 억		66052	N	N	0	N	00	N
7	20231130	111243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	20	2	0.20	18783520	1879	21.99	9990	10050	9990	13000	7000	10000	9996.55	0.65	0	422	10260	10130	10060	9930	9860	10095	9895	51	3000	500	6200	10	1	10183600	1020	8.34	0.91	12	0.02	1202.00	10964.00	20250	20230828	-50.52	9650	20231031	3.83	20250	-50.52	20230828	9650	3.83	20231031	20250	-50.52	20230828	9650	3.83	20231031	2.54	N	348350	500	50 억		66052	N	N	0	N	00	N
8	20231130	101236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	0	3	0.00	8444760	845	9.89	9990	10050	9990	13000	7000	10000	9993.80	0.65	0	-55	10260	10130	10060	9930	9860	10095	9895	51	3000	500	6200	10	1	10183600	1018	8.32	0.91	12	0.01	1202.00	10964.00	20250	20230828	-50.62	9650	20231031	3.63	20250	-50.62	20230828	9650	3.63	20231031	20250	-50.62	20230828	9650	3.63	20231031	2.54	N	348350	500	50 억		66052	N	N	0	N	00	N
9	20231130	091236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-10	5	-0.10	849240	85	0.99	9990	10000	9990	13000	7000	10000	9991.06	0.65	0	-3	10260	10130	10060	9930	9860	10095	9895	51	3000	500	6200	10	1	10183600	1017	8.31	0.91	12	0.00	1202.00	10964.00	20250	20230828	-50.67	9650	20231031	3.52	20250	-50.67	20230828	9650	3.52	20231031	20250	-50.67	20230828	9650	3.52	20231031	2.54	N	348350	500	50 억		66052	N	N	0	N	00	N
10	20231129	161230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-130	5	-1.28	85460330	8525	75.90	10050	10190	9990	13160	7100	10130	10024.67	0.66	0	-1569	10436	10282	10136	9982	9836	10360	10060	51	3030	500	6280	10	1	10183600	1018	8.32	0.91	12	0.08	1202.00	10964.00	20250	20230828	-50.62	9650	20231031	3.63	20250	-50.62	20230828	9650	3.63	20231031	20250	-50.62	20230828	9650	3.63	20231031	2.47	N	348350	500	50 억		67615	N	N	0	N	00	N
11	20231129	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-100	5	-0.99	78359330	7815	69.58	10050	10190	9990	13160	7100	10130	10026.79	0.66	0	-1178	10436	10282	10136	9982	9836	10360	10060	51	3030	500	6280	10	1	10183600	1021	8.34	0.91	12	0.08	1202.00	10964.00	20250	20230828	-50.47	9650	20231031	3.94	20250	-50.47	20230828	9650	3.94	20231031	20250	-50.47	20230828	9650	3.94	20231031	2.47	N	348350	500	50 억		67615	N	N	0	N	00	N
12	20231129	141233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-50	5	-0.49	50500040	5029	44.77	10050	10190	10000	13160	7100	10130	10041.77	0.66	0	-702	10436	10282	10136	9982	9836	10360	10060	51	3030	500	6280	10	1	10183600	1027	8.39	0.92	12	0.05	1202.00	10964.00	20250	20230828	-50.22	9650	20231031	4.46	20250	-50.22	20230828	9650	4.46	20231031	20250	-50.22	20230828	9650	4.46	20231031	2.47	N	348350	500	50 억		67615	N	N	0	N	00	N
13	20231129	131235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-30	5	-0.30	24648880	2449	21.80	10050	10190	10010	13160	7100	10130	10064.88	0.66	0	-290	10436	10282	10136	9982	9836	10360	10060	51	3030	500	6280	10	1	10183600	1029	8.40	0.92	12	0.02	1202.00	10964.00	20250	20230828	-50.12	9650	20231031	4.66	20250	-50.12	20230828	9650	4.66	20231031	20250	-50.12	20230828	9650	4.66	20231031	2.47	N	348350	500	50 억		67615	N	N	0	N	00	N
14	20231129	121237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-50	5	-0.49	21890260	2175	19.36	10050	10190	10010	13160	7100	10130	10064.49	0.66	0	-208	10436	10282	10136	9982	9836	10360	10060	51	3030	500	6280	10	1	10183600	1027	8.39	0.92	12	0.02	1202.00	10964.00	20250	20230828	-50.22	9650	20231031	4.46	20250	-50.22	20230828	9650	4.46	20231031	20250	-50.22	20230828	9650	4.46	20231031	2.47	N	348350	500	50 억		67615	N	N	0	N	00	N
15	20231129	111237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-60	5	-0.59	16735880	1664	14.81	10050	10190	10010	13160	7100	10130	10057.62	0.66	0	-109	10436	10282	10136	9982	9836	10360	10060	51	3030	500	6280	10	1	10183600	1025	8.38	0.92	12	0.02	1202.00	10964.00	20250	20230828	-50.27	9650	20231031	4.35	20250	-50.27	20230828	9650	4.35	20231031	20250	-50.27	20230828	9650	4.35	20231031	2.47	N	348350	500	50 억		67615	N	N	0	N	00	N
16	20231129	101234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-120	5	-1.18	13009130	1293	11.51	10050	10190	10010	13160	7100	10130	10061.20	0.66	0	-78	10436	10282	10136	9982	9836	10360	10060	51	3030	500	6280	10	1	10183600	1019	8.33	0.91	12	0.01	1202.00	10964.00	20250	20230828	-50.57	9650	20231031	3.73	20250	-50.57	20230828	9650	3.73	20231031	20250	-50.57	20230828	9650	3.73	20231031	2.47	N	348350	500	50 억		67615	N	N	0	N	00	N
17	20231129	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-60	5	-0.59	7196650	716	6.37	10050	10150	10050	13160	7100	10130	10051.19	0.66	0	56	10436	10282	10136	9982	9836	10360	10060	51	3030	500	6280	10	1	10183600	1025	8.38	0.92	12	0.01	1202.00	10964.00	20250	20230828	-50.27	9650	20231031	4.35	20250	-50.27	20230828	9650	4.35	20231031	20250	-50.27	20230828	9650	4.35	20231031	2.47	N	348350	500	50 억		67615	N	N	0	N	00	N
18	20231128	161229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	140	2	1.40	108701860	10697	37.76	9990	10290	9990	12980	7000	9990	10161.90	0.66	0	-84	10510	10250	10110	9850	9710	10180	9780	51	2990	500	6190	10	1	10183600	1032	8.43	0.92	12	0.11	1202.00	10964.00	20250	20230828	-49.98	9650	20231031	4.97	20250	-49.98	20230828	9650	4.97	20231031	20250	-49.98	20230828	9650	4.97	20231031	2.51	N	348350	500	50 억		67699	N	N	0	N	00	N
19	20231128	151105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	160	2	1.60	104437200	10276	36.27	9990	10290	9990	12980	7000	9990	10163.22	0.66	0	-224	10510	10250	10110	9850	9710	10180	9780	51	2990	500	6190	10	1	10183600	1034	8.44	0.93	12	0.10	1202.00	10964.00	20250	20230828	-49.88	9650	20231031	5.18	20250	-49.88	20230828	9650	5.18	20231031	20250	-49.88	20230828	9650	5.18	20231031	2.51	N	348350	500	50 억		67699	N	N	0	N	00	N
20	20231128	141226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	160	2	1.60	95955120	9441	33.32	9990	10290	9990	12980	7000	9990	10163.66	0.66	0	-260	10510	10250	10110	9850	9710	10180	9780	51	2990	500	6190	10	1	10183600	1034	8.44	0.93	12	0.09	1202.00	10964.00	20250	20230828	-49.88	9650	20231031	5.18	20250	-49.88	20230828	9650	5.18	20231031	20250	-49.88	20230828	9650	5.18	20231031	2.51	N	348350	500	50 억		67699	N	N	0	N	00	N
21	20231128	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	170	2	1.70	86304200	8492	29.97	9990	10290	9990	12980	7000	9990	10163.00	0.66	0	-323	10510	10250	10110	9850	9710	10180	9780	51	2990	500	6190	10	1	10183600	1035	8.45	0.93	12	0.08	1202.00	10964.00	20250	20230828	-49.83	9650	20231031	5.28	20250	-49.83	20230828	9650	5.28	20231031	20250	-49.83	20230828	9650	5.28	20231031	2.51	N	348350	500	50 억		67699	N	N	0	N	00	N
22	20231128	121228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	140	2	1.40	81737010	8041	28.38	9990	10290	9990	12980	7000	9990	10165.03	0.66	0	-398	10510	10250	10110	9850	9710	10180	9780	51	2990	500	6190	10	1	10183600	1032	8.43	0.92	12	0.08	1202.00	10964.00	20250	20230828	-49.98	9650	20231031	4.97	20250	-49.98	20230828	9650	4.97	20231031	20250	-49.98	20230828	9650	4.97	20231031	2.51	N	348350	500	50 억		67699	N	N	0	N	00	N
23	20231128	111229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	190	2	1.90	75305680	7409	26.15	9990	10290	9990	12980	7000	9990	10164.08	0.66	0	-293	10510	10250	10110	9850	9710	10180	9780	51	2990	500	6190	10	1	10183600	1037	8.47	0.93	12	0.07	1202.00	10964.00	20250	20230828	-49.73	9650	20231031	5.49	20250	-49.73	20230828	9650	5.49	20231031	20250	-49.73	20230828	9650	5.49	20231031	2.51	N	348350	500	50 억		67699	N	N	0	N	00	N
24	20231128	101223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	100	2	1.00	54713270	5388	19.02	9990	10290	9990	12980	7000	9990	10154.65	0.66	0	-16	10510	10250	10110	9850	9710	10180	9780	51	2990	500	6190	10	1	10183600	1028	8.39	0.92	12	0.05	1202.00	10964.00	20250	20230828	-50.17	9650	20231031	4.56	20250	-50.17	20230828	9650	4.56	20231031	20250	-50.17	20230828	9650	4.56	20231031	2.51	N	348350	500	50 억		67699	N	N	0	N	00	N
25	20231128	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	190	2	1.90	32835670	3227	11.39	9990	10290	9990	12980	7000	9990	10175.29	0.66	0	1047	10510	10250	10110	9850	9710	10180	9780	51	2990	500	6190	10	1	10183600	1037	8.47	0.93	12	0.03	1202.00	10964.00	20250	20230828	-49.73	9650	20231031	5.49	20250	-49.73	20230828	9650	5.49	20231031	20250	-49.73	20230828	9650	5.49	20231031	2.51	N	348350	500	50 억		67699	N	N	0	N	00	N
26	20231127	161215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-360	5	-3.48	285651000	28317	207.10	10280	10370	9970	13450	7250	10350	10087.92	0.68	0	-1817	10463	10406	10293	10236	10123	10435	10265	51	3100	500	6410	10	1	10183600	1017	8.31	0.91	12	0.28	1202.00	10964.00	20250	20230828	-50.67	9650	20231031	3.52	20250	-50.67	20230828	9650	3.52	20231031	20250	-50.67	20230828	9650	3.52	20231031	2.53	N	348350	500	50 억		69517	N	N	0	N	00	N
27	20231127	151228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-260	5	-2.51	262802790	26035	190.41	10280	10370	9970	13450	7250	10350	10094.21	0.68	0	133	10463	10406	10293	10236	10123	10435	10265	51	3100	500	6410	10	1	10183600	1028	8.39	0.92	12	0.26	1202.00	10964.00	20250	20230828	-50.17	9650	20231031	4.56	20250	-50.17	20230828	9650	4.56	20231031	20250	-50.17	20230828	9650	4.56	20231031	2.53	N	348350	500	50 억		69517	N	N	0	N	00	N
28	20231127	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-300	5	-2.90	147000000	14468	105.81	10280	10370	10040	13450	7250	10350	10160.35	0.68	0	-845	10463	10406	10293	10236	10123	10435	10265	51	3100	500	6410	10	1	10183600	1023	8.36	0.92	12	0.14	1202.00	10964.00	20250	20230828	-50.37	9650	20231031	4.15	20250	-50.37	20230828	9650	4.15	20231031	20250	-50.37	20230828	9650	4.15	20231031	2.53	N	348350	500	50 억		69517	N	N	0	N	00	N
29	20231127	131228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-190	5	-1.84	115719730	11364	83.11	10280	10370	10100	13450	7250	10350	10183.01	0.68	0	-1377	10463	10406	10293	10236	10123	10435	10265	51	3100	500	6410	10	1	10183600	1035	8.45	0.93	12	0.11	1202.00	10964.00	20250	20230828	-49.83	9650	20231031	5.28	20250	-49.83	20230828	9650	5.28	20231031	20250	-49.83	20230828	9650	5.28	20231031	2.53	N	348350	500	50 억		69517	N	N	0	N	00	N
30	20231127	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-200	5	-1.93	92017130	9022	65.98	10280	10370	10120	13450	7250	10350	10199.19	0.68	0	275	10463	10406	10293	10236	10123	10435	10265	51	3100	500	6410	10	1	10183600	1034	8.44	0.93	12	0.09	1202.00	10964.00	20250	20230828	-49.88	9650	20231031	5.18	20250	-49.88	20230828	9650	5.18	20231031	20250	-49.88	20230828	9650	5.18	20231031	2.53	N	348350	500	50 억		69517	N	N	0	N	00	N
31	20231127	111213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-100	5	-0.97	86791140	8507	62.22	10280	10370	10120	13450	7250	10350	10202.32	0.68	0	317	10463	10406	10293	10236	10123	10435	10265	51	3100	500	6410	10	1	10183600	1044	8.53	0.93	12	0.08	1202.00	10964.00	20250	20230828	-49.38	9650	20231031	6.22	20250	-49.38	20230828	9650	6.22	20231031	20250	-49.38	20230828	9650	6.22	20231031	2.53	N	348350	500	50 억		69517	N	N	0	N	00	N
32	20231127	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-180	5	-1.74	54981790	5375	39.31	10280	10370	10170	13450	7250	10350	10229.17	0.68	0	126	10463	10406	10293	10236	10123	10435	10265	51	3100	500	6410	10	1	10183600	1036	8.46	0.93	12	0.05	1202.00	10964.00	20250	20230828	-49.78	9650	20231031	5.39	20250	-49.78	20230828	9650	5.39	20231031	20250	-49.78	20230828	9650	5.39	20231031	2.53	N	348350	500	50 억		69517	N	N	0	N	00	N
33	20231127	091214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	-70	5	-0.68	1686950	164	1.20	10280	10320	10280	13450	7250	10350	10286.28	0.68	0	8	10463	10406	10293	10236	10123	10435	10265	51	3100	500	6410	10	1	10183600	1047	8.55	0.94	12	0.00	1202.00	10964.00	20250	20230828	-49.23	9650	20231031	6.53	20250	-49.23	20230828	9650	6.53	20231031	20250	-49.23	20230828	9650	6.53	20231031	2.53	N	348350	500	50 억		69517	N	N	0	N	00	N
34	20231124	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	50	2	0.49	139710780	13631	194.28	10260	10350	10180	13390	7210	10300	10249.47	0.65	0	2981	10446	10372	10316	10242	10186	10345	10215	51	3090	500	6380	10	1	10183600	1054	8.61	0.94	12	0.13	1202.00	10964.00	20250	20230828	-48.89	9650	20231031	7.25	20250	-48.89	20230828	9650	7.25	20231031	20250	-48.89	20230828	9650	7.25	20231031	2.52	N	348350	500	50 억		66668	N	N	0	N	00	N
35	20231124	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	0	3	0.00	126867360	12390	176.60	10260	10330	10180	13390	7210	10300	10239.50	0.65	0	2975	10446	10372	10316	10242	10186	10345	10215	51	3090	500	6380	10	1	10183600	1049	8.57	0.94	12	0.12	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.52	N	348350	500	50 억		66668	N	N	0	N	00	N
36	20231124	141212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-30	5	-0.29	119387530	11663	166.23	10260	10330	10180	13390	7210	10300	10236.43	0.65	0	2650	10446	10372	10316	10242	10186	10345	10215	51	3090	500	6380	10	1	10183600	1046	8.54	0.94	12	0.11	1202.00	10964.00	20250	20230828	-49.28	9650	20231031	6.42	20250	-49.28	20230828	9650	6.42	20231031	20250	-49.28	20230828	9650	6.42	20231031	2.52	N	348350	500	50 억		66668	N	N	0	N	00	N
37	20231124	131209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	0	3	0.00	112690050	11012	156.96	10260	10330	10180	13390	7210	10300	10233.39	0.65	0	2238	10446	10372	10316	10242	10186	10345	10215	51	3090	500	6380	10	1	10183600	1049	8.57	0.94	12	0.11	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.52	N	348350	500	50 억		66668	N	N	0	N	00	N
38	20231124	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	-60	5	-0.58	98458440	9623	137.16	10260	10330	10180	13390	7210	10300	10231.57	0.65	0	1993	10446	10372	10316	10242	10186	10345	10215	51	3090	500	6380	10	1	10183600	1043	8.52	0.93	12	0.09	1202.00	10964.00	20250	20230828	-49.43	9650	20231031	6.11	20250	-49.43	20230828	9650	6.11	20231031	20250	-49.43	20230828	9650	6.11	20231031	2.52	N	348350	500	50 억		66668	N	N	0	N	00	N
39	20231124	111213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	-80	5	-0.78	77040760	7524	107.24	10260	10330	10190	13390	7210	10300	10239.34	0.65	0	1399	10446	10372	10316	10242	10186	10345	10215	51	3090	500	6380	10	1	10183600	1041	8.50	0.93	12	0.07	1202.00	10964.00	20250	20230828	-49.53	9650	20231031	5.91	20250	-49.53	20230828	9650	5.91	20231031	20250	-49.53	20230828	9650	5.91	20231031	2.52	N	348350	500	50 억		66668	N	N	0	N	00	N
40	20231124	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-40	5	-0.39	72509670	7081	100.93	10260	10330	10190	13390	7210	10300	10240.03	0.65	0	1331	10446	10372	10316	10242	10186	10345	10215	51	3090	500	6380	10	1	10183600	1045	8.54	0.94	12	0.07	1202.00	10964.00	20250	20230828	-49.33	9650	20231031	6.32	20250	-49.33	20230828	9650	6.32	20231031	20250	-49.33	20230828	9650	6.32	20231031	2.52	N	348350	500	50 억		66668	N	N	0	N	00	N
41	20231124	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-30	5	-0.29	15195960	1479	21.08	10260	10330	10260	13390	7210	10300	10274.48	0.65	0	-32	10446	10372	10316	10242	10186	10345	10215	51	3090	500	6380	10	1	10183600	1046	8.54	0.94	12	0.01	1202.00	10964.00	20250	20230828	-49.28	9650	20231031	6.42	20250	-49.28	20230828	9650	6.42	20231031	20250	-49.28	20230828	9650	6.42	20231031	2.52	N	348350	500	50 억		66668	N	N	0	N	00	N
42	20231123	161152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-70	5	-0.68	71647890	6954	59.70	10390	10390	10260	13480	7260	10370	10303.14	0.66	0	-1043	10643	10506	10363	10226	10083	10435	10155	51	3110	500	6420	10	1	10183600	1049	8.57	0.94	12	0.07	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.53	N	348350	500	50 억		67711	N	N	0	N	00	N
43	20231123	151234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	-90	5	-0.87	59584450	5781	49.63	10390	10390	10260	13480	7260	10370	10306.95	0.66	0	-1034	10643	10506	10363	10226	10083	10435	10155	51	3110	500	6420	10	1	10183600	1047	8.55	0.94	12	0.06	1202.00	10964.00	20250	20230828	-49.23	9650	20231031	6.53	20250	-49.23	20230828	9650	6.53	20231031	20250	-49.23	20230828	9650	6.53	20231031	2.53	N	348350	500	50 억		67711	N	N	0	N	00	N
44	20231123	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-70	5	-0.68	39019330	3781	32.46	10390	10390	10290	13480	7260	10370	10319.84	0.66	0	-202	10643	10506	10363	10226	10083	10435	10155	51	3110	500	6420	10	1	10183600	1049	8.57	0.94	12	0.04	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.53	N	348350	500	50 억		67711	N	N	0	N	00	N
45	20231123	131233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	-50	5	-0.48	25461870	2465	21.16	10390	10390	10300	13480	7260	10370	10329.36	0.66	0	-162	10643	10506	10363	10226	10083	10435	10155	51	3110	500	6420	10	1	10183600	1051	8.59	0.94	12	0.02	1202.00	10964.00	20250	20230828	-49.04	9650	20231031	6.94	20250	-49.04	20230828	9650	6.94	20231031	20250	-49.04	20230828	9650	6.94	20231031	2.53	N	348350	500	50 억		67711	N	N	0	N	00	N
46	20231123	121211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-20	5	-0.19	14818530	1433	12.30	10390	10390	10300	13480	7260	10370	10340.91	0.66	0	-135	10643	10506	10363	10226	10083	10435	10155	51	3110	500	6420	10	1	10183600	1054	8.61	0.94	12	0.01	1202.00	10964.00	20250	20230828	-48.89	9650	20231031	7.25	20250	-48.89	20230828	9650	7.25	20231031	20250	-48.89	20230828	9650	7.25	20231031	2.53	N	348350	500	50 억		67711	N	N	0	N	00	N
47	20231123	111244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-10	5	-0.10	12711920	1229	10.55	10390	10390	10300	13480	7260	10370	10343.30	0.66	0	-144	10643	10506	10363	10226	10083	10435	10155	51	3110	500	6420	10	1	10183600	1055	8.62	0.94	12	0.01	1202.00	10964.00	20250	20230828	-48.84	9650	20231031	7.36	20250	-48.84	20230828	9650	7.36	20231031	20250	-48.84	20230828	9650	7.36	20231031	2.53	N	348350	500	50 억		67711	N	N	0	N	00	N
48	20231123	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	0	3	0.00	7482960	723	6.21	10390	10390	10300	13480	7260	10370	10349.88	0.66	0	-57	10643	10506	10363	10226	10083	10435	10155	51	3110	500	6420	10	1	10183600	1056	8.63	0.95	12	0.01	1202.00	10964.00	20250	20230828	-48.79	9650	20231031	7.46	20250	-48.79	20230828	9650	7.46	20231031	20250	-48.79	20230828	9650	7.46	20231031	2.53	N	348350	500	50 억		67711	N	N	0	N	00	N
49	20231123	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	0	3	0.00	569510	55	0.47	10390	10390	10300	13480	7260	10370	10354.73	0.66	0	-30	10643	10506	10363	10226	10083	10435	10155	51	3110	500	6420	10	1	10183600	1056	8.63	0.95	12	0.00	1202.00	10964.00	20250	20230828	-48.79	9650	20231031	7.46	20250	-48.79	20230828	9650	7.46	20231031	20250	-48.79	20230828	9650	7.46	20231031	2.53	N	348350	500	50 억		67711	N	N	0	N	00	N
50	20231122	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	-30	5	-0.29	119567390	11620	157.56	10400	10500	10220	13520	7280	10400	10289.79	0.67	0	-516	10573	10486	10403	10316	10233	10445	10275	51	3120	500	6440	10	1	10183600	1056	8.63	0.95	12	0.11	1202.00	10964.00	20250	20230828	-48.79	9650	20231031	7.46	20250	-48.79	20230828	9650	7.46	20231031	20250	-48.79	20230828	9650	7.46	20231031	2.55	N	348350	500	50 억		68227	N	N	0	N	00	N
51	20231122	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-150	5	-1.44	113832890	11067	150.06	10400	10500	10220	13520	7280	10400	10285.79	0.67	0	-497	10573	10486	10403	10316	10233	10445	10275	51	3120	500	6440	10	1	10183600	1044	8.53	0.93	12	0.11	1202.00	10964.00	20250	20230828	-49.38	9650	20231031	6.22	20250	-49.38	20230828	9650	6.22	20231031	20250	-49.38	20230828	9650	6.22	20231031	2.55	N	348350	500	50 억		68227	N	N	0	N	00	N
52	20231122	141141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-100	5	-0.96	69196580	6719	91.11	10400	10500	10220	13520	7280	10400	10298.64	0.67	0	-1015	10573	10486	10403	10316	10233	10445	10275	51	3120	500	6440	10	1	10183600	1049	8.57	0.94	12	0.07	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.55	N	348350	500	50 억		68227	N	N	0	N	00	N
53	20231122	131219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-150	5	-1.44	56700870	5500	74.58	10400	10500	10240	13520	7280	10400	10309.25	0.67	0	-946	10573	10486	10403	10316	10233	10445	10275	51	3120	500	6440	10	1	10183600	1044	8.53	0.93	12	0.05	1202.00	10964.00	20250	20230828	-49.38	9650	20231031	6.22	20250	-49.38	20230828	9650	6.22	20231031	20250	-49.38	20230828	9650	6.22	20231031	2.55	N	348350	500	50 억		68227	N	N	0	N	00	N
54	20231122	121228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-100	5	-0.96	52622370	5102	69.18	10400	10500	10240	13520	7280	10400	10314.07	0.67	0	-950	10573	10486	10403	10316	10233	10445	10275	51	3120	500	6440	10	1	10183600	1049	8.57	0.94	12	0.05	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.55	N	348350	500	50 억		68227	N	N	0	N	00	N
55	20231122	111319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	-120	5	-1.15	48457540	4696	63.67	10400	10500	10240	13520	7280	10400	10318.90	0.67	0	-944	10573	10486	10403	10316	10233	10445	10275	51	3120	500	6440	10	1	10183600	1047	8.55	0.94	12	0.05	1202.00	10964.00	20250	20230828	-49.23	9650	20231031	6.53	20250	-49.23	20230828	9650	6.53	20231031	20250	-49.23	20230828	9650	6.53	20231031	2.55	N	348350	500	50 억		68227	N	N	0	N	00	N
56	20231122	101240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	-30	5	-0.29	29038050	2805	38.03	10400	10500	10290	13520	7280	10400	10352.25	0.67	0	-1144	10573	10486	10403	10316	10233	10445	10275	51	3120	500	6440	10	1	10183600	1056	8.63	0.95	12	0.03	1202.00	10964.00	20250	20230828	-48.79	9650	20231031	7.46	20250	-48.79	20230828	9650	7.46	20231031	20250	-48.79	20230828	9650	7.46	20231031	2.55	N	348350	500	50 억		68227	N	N	0	N	00	N
57	20231122	091146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	80	2	0.77	11168010	1074	14.56	10400	10500	10300	13520	7280	10400	10398.52	0.67	0	-172	10573	10486	10403	10316	10233	10445	10275	51	3120	500	6440	10	1	10183600	1067	8.72	0.96	12	0.01	1202.00	10964.00	20250	20230828	-48.25	9650	20231031	8.60	20250	-48.25	20230828	9650	8.60	20231031	20250	-48.25	20230828	9650	8.60	20231031	2.55	N	348350	500	50 억		68227	N	N	0	N	00	N
58	20231121	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-10	5	-0.10	76273860	7347	52.89	10480	10490	10320	13530	7290	10410	10381.63	0.68	0	-1097	10676	10542	10306	10172	9936	10610	10240	51	3120	500	6450	10	1	10183600	1059	8.65	0.95	12	0.07	1202.00	10964.00	20250	20230828	-48.64	9650	20231031	7.77	20250	-48.64	20230828	9650	7.77	20231031	20250	-48.64	20230828	9650	7.77	20231031	2.55	N	348350	500	50 억		69324	N	N	0	N	00	N
59	20231121	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	-30	5	-0.29	66601310	6416	46.19	10480	10490	10320	13530	7290	10410	10380.50	0.68	0	-967	10676	10542	10306	10172	9936	10610	10240	51	3120	500	6450	10	1	10183600	1057	8.64	0.95	12	0.06	1202.00	10964.00	20250	20230828	-48.74	9650	20231031	7.56	20250	-48.74	20230828	9650	7.56	20231031	20250	-48.74	20230828	9650	7.56	20231031	2.55	N	348350	500	50 억		69324	N	N	0	N	00	N
60	20231121	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	-30	5	-0.29	56004540	5391	38.81	10480	10490	10320	13530	7290	10410	10388.53	0.68	0	-467	10676	10542	10306	10172	9936	10610	10240	51	3120	500	6450	10	1	10183600	1057	8.64	0.95	12	0.05	1202.00	10964.00	20250	20230828	-48.74	9650	20231031	7.56	20250	-48.74	20230828	9650	7.56	20231031	20250	-48.74	20230828	9650	7.56	20231031	2.55	N	348350	500	50 억		69324	N	N	0	N	00	N
61	20231121	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	-90	5	-0.86	49023300	4715	33.95	10480	10490	10320	13530	7290	10410	10397.31	0.68	0	-232	10676	10542	10306	10172	9936	10610	10240	51	3120	500	6450	10	1	10183600	1051	8.59	0.94	12	0.05	1202.00	10964.00	20250	20230828	-49.04	9650	20231031	6.94	20250	-49.04	20230828	9650	6.94	20231031	20250	-49.04	20230828	9650	6.94	20231031	2.55	N	348350	500	50 억		69324	N	N	0	N	00	N
62	20231121	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	0	3	0.00	43836980	4213	30.33	10480	10490	10350	13530	7290	10410	10405.17	0.68	0	-159	10676	10542	10306	10172	9936	10610	10240	51	3120	500	6450	10	1	10183600	1060	8.66	0.95	12	0.04	1202.00	10964.00	20250	20230828	-48.59	9650	20231031	7.88	20250	-48.59	20230828	9650	7.88	20231031	20250	-48.59	20230828	9650	7.88	20231031	2.55	N	348350	500	50 억		69324	N	N	0	N	00	N
63	20231121	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	20	2	0.19	40280350	3871	27.87	10480	10490	10350	13530	7290	10410	10405.67	0.68	0	-76	10676	10542	10306	10172	9936	10610	10240	51	3120	500	6450	10	1	10183600	1062	8.68	0.95	12	0.04	1202.00	10964.00	20250	20230828	-48.49	9650	20231031	8.08	20250	-48.49	20230828	9650	8.08	20231031	20250	-48.49	20230828	9650	8.08	20231031	2.55	N	348350	500	50 억		69324	N	N	0	N	00	N
64	20231121	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	10	2	0.10	19274710	1850	13.32	10480	10490	10360	13530	7290	10410	10418.76	0.68	0	-644	10676	10542	10306	10172	9936	10610	10240	51	3120	500	6450	10	1	10183600	1061	8.67	0.95	12	0.02	1202.00	10964.00	20250	20230828	-48.54	9650	20231031	7.98	20250	-48.54	20230828	9650	7.98	20231031	20250	-48.54	20230828	9650	7.98	20231031	2.55	N	348350	500	50 억		69324	N	N	0	N	00	N
65	20231121	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10470	60	2	0.58	1871120	179	1.29	10480	10490	10360	13530	7290	10410	10453.18	0.68	0	-62	10676	10542	10306	10172	9936	10610	10240	51	3120	500	6450	10	1	10183600	1066	8.71	0.95	12	0.00	1202.00	10964.00	20250	20230828	-48.30	9650	20231031	8.50	20250	-48.30	20230828	9650	8.50	20231031	20250	-48.30	20230828	9650	8.50	20231031	2.55	N	348350	500	50 억		69324	N	N	0	N	00	N
66	20231120	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	240	2	2.36	143230490	13890	116.57	10160	10440	10070	13220	7120	10170	10311.73	0.65	0	3473	10616	10392	10226	10002	9836	10310	9920	51	3050	500	6300	10	1	10183600	1060	8.66	0.95	12	0.14	1202.00	10964.00	20250	20230828	-48.59	9650	20231031	7.88	20250	-48.59	20230828	9650	7.88	20231031	20250	-48.59	20230828	9650	7.88	20231031	2.56	N	348350	500	50 억		65852	N	N	0	N	00	N
67	20231120	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	230	2	2.26	136972310	13288	111.51	10160	10440	10070	13220	7120	10170	10307.97	0.65	0	3516	10616	10392	10226	10002	9836	10310	9920	51	3050	500	6300	10	1	10183600	1059	8.65	0.95	12	0.13	1202.00	10964.00	20250	20230828	-48.64	9650	20231031	7.77	20250	-48.64	20230828	9650	7.77	20231031	20250	-48.64	20230828	9650	7.77	20231031	2.56	N	348350	500	50 억		65852	N	N	0	N	00	N
68	20231120	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	260	2	2.56	99742050	9693	81.34	10160	10440	10070	13220	7120	10170	10290.11	0.65	0	3606	10616	10392	10226	10002	9836	10310	9920	51	3050	500	6300	10	1	10183600	1062	8.68	0.95	12	0.10	1202.00	10964.00	20250	20230828	-48.49	9650	20231031	8.08	20250	-48.49	20230828	9650	8.08	20231031	20250	-48.49	20230828	9650	8.08	20231031	2.56	N	348350	500	50 억		65852	N	N	0	N	00	N
69	20231120	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	130	2	1.28	61911750	6040	50.69	10160	10370	10070	13220	7120	10170	10250.29	0.65	0	3107	10616	10392	10226	10002	9836	10310	9920	51	3050	500	6300	10	1	10183600	1049	8.57	0.94	12	0.06	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.56	N	348350	500	50 억		65852	N	N	0	N	00	N
70	20231120	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	70	2	0.69	57699660	5630	47.25	10160	10370	10070	13220	7120	10170	10248.61	0.65	0	2877	10616	10392	10226	10002	9836	10310	9920	51	3050	500	6300	10	1	10183600	1043	8.52	0.93	12	0.06	1202.00	10964.00	20250	20230828	-49.43	9650	20231031	6.11	20250	-49.43	20230828	9650	6.11	20231031	20250	-49.43	20230828	9650	6.11	20231031	2.56	N	348350	500	50 억		65852	N	N	0	N	00	N
71	20231120	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	100	2	0.98	41478170	4047	33.96	10160	10370	10070	13220	7120	10170	10249.12	0.65	0	2189	10616	10392	10226	10002	9836	10310	9920	51	3050	500	6300	10	1	10183600	1046	8.54	0.94	12	0.04	1202.00	10964.00	20250	20230828	-49.28	9650	20231031	6.42	20250	-49.28	20230828	9650	6.42	20231031	20250	-49.28	20230828	9650	6.42	20231031	2.56	N	348350	500	50 억		65852	N	N	0	N	00	N
72	20231120	101108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	80	2	0.79	18403520	1805	15.15	10160	10260	10070	13220	7120	10170	10195.86	0.65	0	1516	10616	10392	10226	10002	9836	10310	9920	51	3050	500	6300	10	1	10183600	1044	8.53	0.93	12	0.02	1202.00	10964.00	20250	20230828	-49.38	9650	20231031	6.22	20250	-49.38	20230828	9650	6.22	20231031	20250	-49.38	20230828	9650	6.22	20231031	2.56	N	348350	500	50 억		65852	N	N	0	N	00	N
73	20231120	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-10	5	-0.10	717520	71	0.60	10160	10160	10070	13220	7120	10170	10105.92	0.65	0	9	10616	10392	10226	10002	9836	10310	9920	51	3050	500	6300	10	1	10183600	1035	8.45	0.93	12	0.00	1202.00	10964.00	20250	20230828	-49.83	9650	20231031	5.28	20250	-49.83	20230828	9650	5.28	20231031	20250	-49.83	20230828	9650	5.28	20231031	2.56	N	348350	500	50 억		65852	N	N	0	N	00	N
74	20231117	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-230	5	-2.21	120881110	11889	196.84	10400	10450	10060	13520	7280	10400	10167.47	0.68	0	-2897	10566	10482	10316	10232	10066	10525	10275	51	3120	500	6440	10	1	10183600	1036	8.46	0.93	12	0.12	1202.00	10964.00	20250	20230828	-49.78	9650	20231031	5.39	20250	-49.78	20230828	9650	5.39	20231031	20250	-49.78	20230828	9650	5.39	20231031	2.60	N	348350	500	50 억		68750	N	N	0	N	00	N
75	20231117	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-240	5	-2.31	109880870	10805	178.89	10400	10450	10060	13520	7280	10400	10169.45	0.68	0	-2605	10566	10482	10316	10232	10066	10525	10275	51	3120	500	6440	10	1	10183600	1035	8.45	0.93	12	0.11	1202.00	10964.00	20250	20230828	-49.83	9650	20231031	5.28	20250	-49.83	20230828	9650	5.28	20231031	20250	-49.83	20230828	9650	5.28	20231031	2.60	N	348350	500	50 억		68750	N	N	0	N	00	N
76	20231117	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-250	5	-2.40	93020660	9137	151.27	10400	10450	10060	13520	7280	10400	10180.66	0.68	0	-2001	10566	10482	10316	10232	10066	10525	10275	51	3120	500	6440	10	1	10183600	1034	8.44	0.93	12	0.09	1202.00	10964.00	20250	20230828	-49.88	9650	20231031	5.18	20250	-49.88	20230828	9650	5.18	20231031	20250	-49.88	20230828	9650	5.18	20231031	2.60	N	348350	500	50 억		68750	N	N	0	N	00	N
77	20231117	131142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-300	5	-2.88	82348500	8079	133.76	10400	10450	10100	13520	7280	10400	10192.91	0.68	0	-2029	10566	10482	10316	10232	10066	10525	10275	51	3120	500	6440	10	1	10183600	1029	8.40	0.92	12	0.08	1202.00	10964.00	20250	20230828	-50.12	9650	20231031	4.66	20250	-50.12	20230828	9650	4.66	20231031	20250	-50.12	20230828	9650	4.66	20231031	2.60	N	348350	500	50 억		68750	N	N	0	N	00	N
78	20231117	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	-220	5	-2.12	47230870	4606	76.26	10400	10450	10140	13520	7280	10400	10254.21	0.68	0	-2245	10566	10482	10316	10232	10066	10525	10275	51	3120	500	6440	10	1	10183600	1037	8.47	0.93	12	0.05	1202.00	10964.00	20250	20230828	-49.73	9650	20231031	5.49	20250	-49.73	20230828	9650	5.49	20231031	20250	-49.73	20230828	9650	5.49	20231031	2.60	N	348350	500	50 억		68750	N	N	0	N	00	N
79	20231117	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-150	5	-1.44	40995400	3992	66.09	10400	10450	10180	13520	7280	10400	10269.39	0.68	0	-1755	10566	10482	10316	10232	10066	10525	10275	51	3120	500	6440	10	1	10183600	1044	8.53	0.93	12	0.04	1202.00	10964.00	20250	20230828	-49.38	9650	20231031	6.22	20250	-49.38	20230828	9650	6.22	20231031	20250	-49.38	20230828	9650	6.22	20231031	2.60	N	348350	500	50 억		68750	N	N	0	N	00	N
80	20231117	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	-60	5	-0.58	32255200	3136	51.92	10400	10450	10190	13520	7280	10400	10285.46	0.68	0	-971	10566	10482	10316	10232	10066	10525	10275	51	3120	500	6440	10	1	10183600	1053	8.60	0.94	12	0.03	1202.00	10964.00	20250	20230828	-48.94	9650	20231031	7.15	20250	-48.94	20230828	9650	7.15	20231031	20250	-48.94	20230828	9650	7.15	20231031	2.60	N	348350	500	50 억		68750	N	N	0	N	00	N
81	20231117	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-140	5	-1.35	5673560	549	9.09	10400	10400	10260	13520	7280	10400	10334.35	0.68	0	-530	10566	10482	10316	10232	10066	10525	10275	51	3120	500	6440	10	1	10183600	1045	8.54	0.94	12	0.01	1202.00	10964.00	20250	20230828	-49.33	9650	20231031	6.32	20250	-49.33	20230828	9650	6.32	20231031	20250	-49.33	20230828	9650	6.32	20231031	2.60	N	348350	500	50 억		68750	N	N	0	N	00	N
82	20231116	161144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10360	70	2	0.68	48212210	4701	24.25	10290	10360	10150	13370	7210	10290	10255.73	0.67	0	660	10603	10446	10153	9996	9703	10525	10075	51	3080	500	6370	10	1	10183600	1055	8.62	0.94	12	0.05	1202.00	10964.00	20250	20230828	-48.84	9650	20231031	7.36	20250	-48.84	20230828	9650	7.36	20231031	20250	-48.84	20230828	9650	7.36	20231031	2.60	N	348350	500	50 억		67979	N	N	0	N	00	N
83	20231116	151137	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	10	2	0.10	37504280	3665	18.90	10290	10330	10150	13370	7210	10290	10233.09	0.67	0	450	10603	10446	10153	9996	9703	10525	10075	51	3080	500	6370	10	1	10183600	1049	8.57	0.94	12	0.04	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.60	N	348350	500	50 억		67979	N	N	0	N	00	N
84	20231116	141113	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	10	2	0.10	34785830	3401	17.54	10290	10330	10150	13370	7210	10290	10228.12	0.67	0	370	10603	10446	10153	9996	9703	10525	10075	51	3080	500	6370	10	1	10183600	1049	8.57	0.94	12	0.03	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.60	N	348350	500	50 억		67979	N	N	0	N	00	N
85	20231116	131137	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10290	0	3	0.00	31886850	3119	16.09	10290	10330	10150	13370	7210	10290	10223.42	0.67	0	308	10603	10446	10153	9996	9703	10525	10075	51	3080	500	6370	10	1	10183600	1048	8.56	0.94	12	0.03	1202.00	10964.00	20250	20230828	-49.19	9650	20231031	6.63	20250	-49.19	20230828	9650	6.63	20231031	20250	-49.19	20230828	9650	6.63	20231031	2.60	N	348350	500	50 억		67979	N	N	0	N	00	N
86	20231116	121138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	10	2	0.10	18030890	1765	9.10	10290	10330	10150	13370	7210	10290	10215.80	0.67	0	169	10603	10446	10153	9996	9703	10525	10075	51	3080	500	6370	10	1	10183600	1049	8.57	0.94	12	0.02	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.60	N	348350	500	50 억		67979	N	N	0	N	00	N
87	20231116	111138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	10	2	0.10	11835980	1160	5.98	10290	10330	10150	13370	7210	10290	10203.43	0.67	0	105	10603	10446	10153	9996	9703	10525	10075	51	3080	500	6370	10	1	10183600	1049	8.57	0.94	12	0.01	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.60	N	348350	500	50 억		67979	N	N	0	N	00	N
88	20231116	101137	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	-10	5	-0.10	565940	55	0.28	10290	10290	10280	13370	7210	10290	10289.82	0.67	0	-8	10603	10446	10153	9996	9703	10525	10075	51	3080	500	6370	10	1	10183600	1047	8.55	0.94	12	0.00	1202.00	10964.00	20250	20230828	-49.23	9650	20231031	6.53	20250	-49.23	20230828	9650	6.53	20231031	20250	-49.23	20230828	9650	6.53	20231031	2.60	N	348350	500	50 억		67979	N	N	0	N	00	N
89	20231116	091143	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10290	0	3	0.00	0	0	0.00	0	0	0	13370	7210	10290	0.00	0.67	0	0	10603	10446	10153	9996	9703	10525	10075	51	3080	500	6370	10	1	10183600	1048	8.56	0.94	12	0.00	1202.00	10964.00	20250	20230828	-49.19	9650	20231031	6.63	20250	-49.19	20230828	9650	6.63	20231031	20250	-49.19	20230828	9650	6.63	20231031	2.60	N	348350	500	50 억		67979	N	N	0	N	00	N
90	20231115	161017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10290	160	2	1.58	178717230	17539	126.03	10130	10310	9860	13160	7100	10130	10188.97	0.59	0	8057	10323	10226	10033	9936	9743	10275	9985	51	3030	500	6280	10	1	10183600	1048	8.56	0.94	12	0.17	1202.00	10964.00	20250	20230828	-49.19	9650	20231031	6.63	20250	-49.19	20230828	9650	6.63	20231031	20250	-49.19	20230828	9650	6.63	20231031	2.61	N	348350	500	50 억		59922	N	N	0	N	00	N
91	20231115	151158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10250	120	2	1.18	164704580	16176	116.23	10130	10310	9860	13160	7100	10130	10182.07	0.59	0	7998	10323	10226	10033	9936	9743	10275	9985	51	3030	500	6280	10	1	10183600	1044	8.53	0.93	12	0.16	1202.00	10964.00	20250	20230828	-49.38	9650	20231031	6.22	20250	-49.38	20230828	9650	6.22	20231031	20250	-49.38	20230828	9650	6.22	20231031	2.61	N	348350	500	50 억		59922	N	N	0	N	00	N
92	20231115	141155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10240	110	2	1.09	143863270	14141	101.61	10130	10310	9860	13160	7100	10130	10173.52	0.59	0	7062	10323	10226	10033	9936	9743	10275	9985	51	3030	500	6280	10	1	10183600	1043	8.52	0.93	12	0.14	1202.00	10964.00	20250	20230828	-49.43	9650	20231031	6.11	20250	-49.43	20230828	9650	6.11	20231031	20250	-49.43	20230828	9650	6.11	20231031	2.61	N	348350	500	50 억		59922	N	N	0	N	00	N
93	20231115	131155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10200	70	2	0.69	95854410	9454	67.93	10130	10260	9860	13160	7100	10130	10139.04	0.59	0	5261	10323	10226	10033	9936	9743	10275	9985	51	3030	500	6280	10	1	10183600	1039	8.49	0.93	12	0.09	1202.00	10964.00	20250	20230828	-49.63	9650	20231031	5.70	20250	-49.63	20230828	9650	5.70	20231031	20250	-49.63	20230828	9650	5.70	20231031	2.61	N	348350	500	50 억		59922	N	N	0	N	00	N
94	20231115	121156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10150	20	2	0.20	73496600	7256	52.14	10130	10260	9860	13160	7100	10130	10129.08	0.59	0	4083	10323	10226	10033	9936	9743	10275	9985	51	3030	500	6280	10	1	10183600	1034	8.44	0.93	12	0.07	1202.00	10964.00	20250	20230828	-49.88	9650	20231031	5.18	20250	-49.88	20230828	9650	5.18	20231031	20250	-49.88	20230828	9650	5.18	20231031	2.61	N	348350	500	50 억		59922	N	N	0	N	00	N
95	20231115	111211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	30	2	0.30	57544930	5681	40.82	10130	10260	9860	13160	7100	10130	10129.36	0.59	0	3032	10323	10226	10033	9936	9743	10275	9985	51	3030	500	6280	10	1	10183600	1035	8.45	0.93	12	0.06	1202.00	10964.00	20250	20230828	-49.83	9650	20231031	5.28	20250	-49.83	20230828	9650	5.28	20231031	20250	-49.83	20230828	9650	5.28	20231031	2.61	N	348350	500	50 억		59922	N	N	0	N	00	N
96	20231115	101201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	50	2	0.49	49142670	4854	34.88	10130	10260	9860	13160	7100	10130	10124.14	0.59	0	2605	10323	10226	10033	9936	9743	10275	9985	51	3030	500	6280	10	1	10183600	1037	8.47	0.93	12	0.05	1202.00	10964.00	20250	20230828	-49.73	9650	20231031	5.49	20250	-49.73	20230828	9650	5.49	20231031	20250	-49.73	20230828	9650	5.49	20231031	2.61	N	348350	500	50 억		59922	N	N	0	N	00	N
97	20231115	091150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	50	2	0.49	21113500	2098	15.08	10130	10200	9860	13160	7100	10130	10063.25	0.59	0	710	10323	10226	10033	9936	9743	10275	9985	51	3030	500	6280	10	1	10183600	1037	8.47	0.93	12	0.02	1202.00	10964.00	20250	20230828	-49.73	9650	20231031	5.49	20250	-49.73	20230828	9650	5.49	20231031	20250	-49.73	20230828	9650	5.49	20231031	2.61	N	348350	500	50 억		59922	N	N	0	N	00	N
98	20231114	161132	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10130	150	2	1.50	138062550	13810	71.02	9840	10130	9840	12970	6990	9980	9997.26	0.52	0	7349	10386	10182	10036	9832	9686	10110	9760	51	2990	500	6180	10	1	10183600	1032	8.43	0.92	12	0.14	1202.00	10964.00	20250	20230828	-49.98	9650	20231031	4.97	20250	-49.98	20230828	9650	4.97	20231031	20250	-49.98	20230828	9650	4.97	20231031	2.61	N	348350	500	50 억		52573	N	N	0	N	00	N
99	20231114	151139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10060	80	2	0.80	131447350	13153	67.64	9840	10120	9840	12970	6990	9980	9993.72	0.52	0	6874	10386	10182	10036	9832	9686	10110	9760	51	2990	500	6180	10	1	10183600	1024	8.37	0.92	12	0.13	1202.00	10964.00	20250	20230828	-50.32	9650	20231031	4.25	20250	-50.32	20230828	9650	4.25	20231031	20250	-50.32	20230828	9650	4.25	20231031	2.61	N	348350	500	50 억		52573	N	N	0	N	00	N
100	20231114	141135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	60	2	0.60	87280690	8712	44.80	9840	10120	9840	12970	6990	9980	10018.44	0.52	0	5979	10386	10182	10036	9832	9686	10110	9760	51	2990	500	6180	10	1	10183600	1022	8.35	0.92	12	0.09	1202.00	10964.00	20250	20230828	-50.42	9650	20231031	4.04	20250	-50.42	20230828	9650	4.04	20231031	20250	-50.42	20230828	9650	4.04	20231031	2.61	N	348350	500	50 억		52573	N	N	0	N	00	N
101	20231114	131137	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10020	40	2	0.40	81454070	8129	41.81	9840	10120	9840	12970	6990	9980	10020.18	0.52	0	5536	10386	10182	10036	9832	9686	10110	9760	51	2990	500	6180	10	1	10183600	1020	8.34	0.91	12	0.08	1202.00	10964.00	20250	20230828	-50.52	9650	20231031	3.83	20250	-50.52	20230828	9650	3.83	20231031	20250	-50.52	20230828	9650	3.83	20231031	2.61	N	348350	500	50 억		52573	N	N	0	N	00	N
102	20231114	121140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10100	120	2	1.20	74965480	7482	38.48	9840	10120	9840	12970	6990	9980	10019.44	0.52	0	5209	10386	10182	10036	9832	9686	10110	9760	51	2990	500	6180	10	1	10183600	1029	8.40	0.92	12	0.07	1202.00	10964.00	20250	20230828	-50.12	9650	20231031	4.66	20250	-50.12	20230828	9650	4.66	20231031	20250	-50.12	20230828	9650	4.66	20231031	2.61	N	348350	500	50 억		52573	N	N	0	N	00	N
103	20231114	111150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10100	120	2	1.20	72891360	7276	37.42	9840	10120	9840	12970	6990	9980	10018.05	0.52	0	5095	10386	10182	10036	9832	9686	10110	9760	51	2990	500	6180	10	1	10183600	1029	8.40	0.92	12	0.07	1202.00	10964.00	20250	20230828	-50.12	9650	20231031	4.66	20250	-50.12	20230828	9650	4.66	20231031	20250	-50.12	20230828	9650	4.66	20231031	2.61	N	348350	500	50 억		52573	N	N	0	N	00	N
104	20231114	101138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10110	130	2	1.30	57949160	5786	29.76	9840	10110	9840	12970	6990	9980	10015.41	0.52	0	4153	10386	10182	10036	9832	9686	10110	9760	51	2990	500	6180	10	1	10183600	1030	8.41	0.92	12	0.06	1202.00	10964.00	20250	20230828	-50.07	9650	20231031	4.77	20250	-50.07	20230828	9650	4.77	20231031	20250	-50.07	20230828	9650	4.77	20231031	2.61	N	348350	500	50 억		52573	N	N	0	N	00	N
105	20231114	091125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10050	70	2	0.70	35225100	3528	18.14	9840	10050	9840	12970	6990	9980	9984.44	0.52	0	2831	10386	10182	10036	9832	9686	10110	9760	51	2990	500	6180	10	1	10183600	1023	8.36	0.92	12	0.03	1202.00	10964.00	20250	20230828	-50.37	9650	20231031	4.15	20250	-50.37	20230828	9650	4.15	20231031	20250	-50.37	20230828	9650	4.15	20231031	2.61	N	348350	500	50 억		52573	N	N	0	N	00	N
106	20231113	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	-260	5	-2.54	193318680	19371	163.91	10240	10240	9890	13310	7170	10240	9979.80	0.51	0	1310	10560	10400	10200	10040	9840	10300	9940	51	3070	500	6340	10	1	10183600	1016	8.30	0.91	12	0.19	1202.00	10964.00	20250	20230828	-50.72	9650	20231031	3.42	20250	-50.72	20230828	9650	3.42	20231031	20250	-50.72	20230828	9650	3.42	20231031	2.60	N	348350	500	50 억		51449	N	N	0	N	00	N
107	20231113	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-280	5	-2.73	180325830	18067	152.88	10240	10240	9890	13310	7170	10240	9980.95	0.51	0	1584	10560	10400	10200	10040	9840	10300	9940	51	3070	500	6340	10	1	10183600	1014	8.29	0.91	12	0.18	1202.00	10964.00	20250	20230828	-50.81	9650	20231031	3.21	20250	-50.81	20230828	9650	3.21	20231031	20250	-50.81	20230828	9650	3.21	20231031	2.60	N	348350	500	50 억		51449	N	N	0	N	00	N
108	20231113	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-270	5	-2.64	101459380	10107	85.52	10240	10240	9900	13310	7170	10240	10038.53	0.51	0	-2710	10560	10400	10200	10040	9840	10300	9940	51	3070	500	6340	10	1	10183600	1015	8.29	0.91	12	0.10	1202.00	10964.00	20250	20230828	-50.77	9650	20231031	3.32	20250	-50.77	20230828	9650	3.32	20231031	20250	-50.77	20230828	9650	3.32	20231031	2.60	N	348350	500	50 억		51449	N	N	0	N	00	N
109	20231113	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	-300	5	-2.93	99699320	9930	84.02	10240	10240	9900	13310	7170	10240	10040.21	0.51	0	-2537	10560	10400	10200	10040	9840	10300	9940	51	3070	500	6340	10	1	10183600	1012	8.27	0.91	12	0.10	1202.00	10964.00	20250	20230828	-50.91	9650	20231031	3.01	20250	-50.91	20230828	9650	3.01	20231031	20250	-50.91	20230828	9650	3.01	20231031	2.60	N	348350	500	50 억		51449	N	N	0	N	00	N
110	20231113	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-270	5	-2.64	89165670	8875	75.10	10240	10240	9900	13310	7170	10240	10046.84	0.51	0	-2226	10560	10400	10200	10040	9840	10300	9940	51	3070	500	6340	10	1	10183600	1015	8.29	0.91	12	0.09	1202.00	10964.00	20250	20230828	-50.77	9650	20231031	3.32	20250	-50.77	20230828	9650	3.32	20231031	20250	-50.77	20230828	9650	3.32	20231031	2.60	N	348350	500	50 억		51449	N	N	0	N	00	N
111	20231113	111108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-190	5	-1.86	68858200	6834	57.83	10240	10240	9980	13310	7170	10240	10075.83	0.51	0	-831	10560	10400	10200	10040	9840	10300	9940	51	3070	500	6340	10	1	10183600	1023	8.36	0.92	12	0.07	1202.00	10964.00	20250	20230828	-50.37	9650	20231031	4.15	20250	-50.37	20230828	9650	4.15	20231031	20250	-50.37	20230828	9650	4.15	20231031	2.60	N	348350	500	50 억		51449	N	N	0	N	00	N
112	20231113	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-160	5	-1.56	32650210	3218	27.23	10240	10240	10080	13310	7170	10240	10146.12	0.51	0	-838	10560	10400	10200	10040	9840	10300	9940	51	3070	500	6340	10	1	10183600	1027	8.39	0.92	12	0.03	1202.00	10964.00	20250	20230828	-50.22	9650	20231031	4.46	20250	-50.22	20230828	9650	4.46	20231031	20250	-50.22	20230828	9650	4.46	20231031	2.60	N	348350	500	50 억		51449	N	N	0	N	00	N
113	20231113	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-70	5	-0.68	1398020	137	1.16	10240	10240	10160	13310	7170	10240	10204.53	0.51	0	42	10560	10400	10200	10040	9840	10300	9940	51	3070	500	6340	10	1	10183600	1036	8.46	0.93	12	0.00	1202.00	10964.00	20250	20230828	-49.78	9650	20231031	5.39	20250	-49.78	20230828	9650	5.39	20231031	20250	-49.78	20230828	9650	5.39	20231031	2.60	N	348350	500	50 억		51449	N	N	0	N	00	N
114	20231110	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	-130	5	-1.25	117347140	11602	165.91	10330	10360	10000	13480	7260	10370	10114.06	0.52	0	-1479	10590	10480	10350	10240	10110	10535	10295	51	3110	500	6420	10	1	10183600	1043	8.52	0.93	12	0.11	1202.00	10964.00	20250	20230828	-49.43	9650	20231031	6.11	20250	-49.43	20230828	9650	6.11	20231031	20250	-49.43	20230828	9650	6.11	20231031	2.60	N	348350	500	50 억		52929	N	N	0	N	00	N
115	20231110	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-270	5	-2.60	80695460	7970	113.97	10330	10360	10030	13480	7260	10370	10124.90	0.52	0	-1367	10590	10480	10350	10240	10110	10535	10295	51	3110	500	6420	10	1	10183600	1029	8.40	0.92	12	0.08	1202.00	10964.00	20250	20230828	-50.12	9650	20231031	4.66	20250	-50.12	20230828	9650	4.66	20231031	20250	-50.12	20230828	9650	4.66	20231031	2.60	N	348350	500	50 억		52929	N	N	0	N	00	N
116	20231110	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-340	5	-3.28	63218420	6231	89.10	10330	10360	10030	13480	7260	10370	10145.79	0.52	0	-1471	10590	10480	10350	10240	10110	10535	10295	51	3110	500	6420	10	1	10183600	1021	8.34	0.91	12	0.06	1202.00	10964.00	20250	20230828	-50.47	9650	20231031	3.94	20250	-50.47	20230828	9650	3.94	20231031	20250	-50.47	20230828	9650	3.94	20231031	2.60	N	348350	500	50 억		52929	N	N	0	N	00	N
117	20231110	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-250	5	-2.41	39889110	3919	56.04	10330	10360	10100	13480	7260	10370	10178.39	0.52	0	-1798	10590	10480	10350	10240	10110	10535	10295	51	3110	500	6420	10	1	10183600	1031	8.42	0.92	12	0.04	1202.00	10964.00	20250	20230828	-50.02	9650	20231031	4.87	20250	-50.02	20230828	9650	4.87	20231031	20250	-50.02	20230828	9650	4.87	20231031	2.60	N	348350	500	50 억		52929	N	N	0	N	00	N
118	20231110	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-110	5	-1.06	26394610	2587	36.99	10330	10360	10120	13480	7260	10370	10202.79	0.52	0	-1829	10590	10480	10350	10240	10110	10535	10295	51	3110	500	6420	10	1	10183600	1045	8.54	0.94	12	0.03	1202.00	10964.00	20250	20230828	-49.33	9650	20231031	6.32	20250	-49.33	20230828	9650	6.32	20231031	20250	-49.33	20230828	9650	6.32	20231031	2.60	N	348350	500	50 억		52929	N	N	0	N	00	N
119	20231110	111106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	-80	5	-0.77	24115840	2364	33.81	10330	10360	10120	13480	7260	10370	10201.29	0.52	0	-1748	10590	10480	10350	10240	10110	10535	10295	51	3110	500	6420	10	1	10183600	1048	8.56	0.94	12	0.02	1202.00	10964.00	20250	20230828	-49.19	9650	20231031	6.63	20250	-49.19	20230828	9650	6.63	20231031	20250	-49.19	20230828	9650	6.63	20231031	2.60	N	348350	500	50 억		52929	N	N	0	N	00	N
120	20231110	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	-190	5	-1.83	20521270	2012	28.77	10330	10360	10120	13480	7260	10370	10199.44	0.52	0	-1550	10590	10480	10350	10240	10110	10535	10295	51	3110	500	6420	10	1	10183600	1037	8.47	0.93	12	0.02	1202.00	10964.00	20250	20230828	-49.73	9650	20231031	5.49	20250	-49.73	20230828	9650	5.49	20231031	20250	-49.73	20230828	9650	5.49	20231031	2.60	N	348350	500	50 억		52929	N	N	0	N	00	N
121	20231110	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-10	5	-0.10	1697300	165	2.36	10330	10360	10230	13480	7260	10370	10286.67	0.52	0	-88	10590	10480	10350	10240	10110	10535	10295	51	3110	500	6420	10	1	10183600	1055	8.62	0.94	12	0.00	1202.00	10964.00	20250	20230828	-48.84	9650	20231031	7.36	20250	-48.84	20230828	9650	7.36	20231031	20250	-48.84	20230828	9650	7.36	20231031	2.60	N	348350	500	50 억		52929	N	N	0	N	00	N
122	20231109	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	40	2	0.39	72104620	6991	40.71	10220	10460	10220	13420	7240	10330	10313.92	0.52	0	30	10743	10536	10413	10206	10083	10475	10145	51	3090	500	6400	10	1	10183600	1056	8.63	0.95	12	0.07	1202.00	10964.00	20250	20230828	-48.79	9650	20231031	7.46	20250	-48.79	20230828	9650	7.46	20231031	20250	-48.79	20230828	9650	7.46	20231031	2.63	N	348350	500	50 억		52899	N	N	0	N	00	N
123	20231109	151053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	20	2	0.19	67747900	6571	38.26	10220	10460	10220	13420	7240	10330	10310.14	0.52	0	194	10743	10536	10413	10206	10083	10475	10145	51	3090	500	6400	10	1	10183600	1054	8.61	0.94	12	0.06	1202.00	10964.00	20250	20230828	-48.89	9650	20231031	7.25	20250	-48.89	20230828	9650	7.25	20231031	20250	-48.89	20230828	9650	7.25	20231031	2.63	N	348350	500	50 억		52899	N	N	0	N	00	N
124	20231109	141049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	0	3	0.00	58943150	5718	33.30	10220	10460	10220	13420	7240	10330	10308.35	0.52	0	156	10743	10536	10413	10206	10083	10475	10145	51	3090	500	6400	10	1	10183600	1052	8.59	0.94	12	0.06	1202.00	10964.00	20250	20230828	-48.99	9650	20231031	7.05	20250	-48.99	20230828	9650	7.05	20231031	20250	-48.99	20230828	9650	7.05	20231031	2.63	N	348350	500	50 억		52899	N	N	0	N	00	N
125	20231109	131052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-30	5	-0.29	29478940	2854	16.62	10220	10460	10220	13420	7240	10330	10328.99	0.52	0	-339	10743	10536	10413	10206	10083	10475	10145	51	3090	500	6400	10	1	10183600	1049	8.57	0.94	12	0.03	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.63	N	348350	500	50 억		52899	N	N	0	N	00	N
126	20231109	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	60	2	0.58	20755540	2010	11.70	10220	10460	10220	13420	7240	10330	10326.14	0.52	0	-260	10743	10536	10413	10206	10083	10475	10145	51	3090	500	6400	10	1	10183600	1058	8.64	0.95	12	0.02	1202.00	10964.00	20250	20230828	-48.69	9650	20231031	7.67	20250	-48.69	20230828	9650	7.67	20231031	20250	-48.69	20230828	9650	7.67	20231031	2.63	N	348350	500	50 억		52899	N	N	0	N	00	N
127	20231109	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	20	2	0.19	18321450	1775	10.34	10220	10460	10220	13420	7240	10330	10321.94	0.52	0	-294	10743	10536	10413	10206	10083	10475	10145	51	3090	500	6400	10	1	10183600	1054	8.61	0.94	12	0.02	1202.00	10964.00	20250	20230828	-48.89	9650	20231031	7.25	20250	-48.89	20230828	9650	7.25	20231031	20250	-48.89	20230828	9650	7.25	20231031	2.63	N	348350	500	50 억		52899	N	N	0	N	00	N
128	20231109	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	40	2	0.39	16496930	1599	9.31	10220	10460	10220	13420	7240	10330	10317.03	0.52	0	-440	10743	10536	10413	10206	10083	10475	10145	51	3090	500	6400	10	1	10183600	1056	8.63	0.95	12	0.02	1202.00	10964.00	20250	20230828	-48.79	9650	20231031	7.46	20250	-48.79	20230828	9650	7.46	20231031	20250	-48.79	20230828	9650	7.46	20231031	2.63	N	348350	500	50 억		52899	N	N	0	N	00	N
129	20231109	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-100	5	-0.97	2957250	289	1.68	10220	10370	10220	13420	7240	10330	10232.70	0.52	0	72	10743	10536	10413	10206	10083	10475	10145	51	3090	500	6400	10	1	10183600	1042	8.51	0.93	12	0.00	1202.00	10964.00	20250	20230828	-49.48	9650	20231031	6.01	20250	-49.48	20230828	9650	6.01	20231031	20250	-49.48	20230828	9650	6.01	20231031	2.63	N	348350	500	50 억		52899	N	N	0	N	00	N
130	20231108	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	-170	5	-1.62	177833600	17052	89.69	10430	10620	10290	13650	7350	10500	10428.97	0.55	0	-2580	10846	10672	10436	10262	10026	10555	10145	51	3150	500	6510	10	1	10183600	1052	8.59	0.94	12	0.17	1202.00	10964.00	20250	20230828	-48.99	9650	20231031	7.05	20250	-48.99	20230828	9650	7.05	20231031	20250	-48.99	20230828	9650	7.05	20231031	2.68	N	348350	500	50 억		55639	N	N	0	N	00	N
131	20231108	151050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-140	5	-1.33	167825280	16085	84.60	10430	10620	10290	13650	7350	10500	10433.65	0.55	0	-2471	10846	10672	10436	10262	10026	10555	10145	51	3150	500	6510	10	1	10183600	1055	8.62	0.94	12	0.16	1202.00	10964.00	20250	20230828	-48.84	9650	20231031	7.36	20250	-48.84	20230828	9650	7.36	20231031	20250	-48.84	20230828	9650	7.36	20231031	2.68	N	348350	500	50 억		55639	N	N	0	N	00	N
132	20231108	141042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	-160	5	-1.52	137141950	13117	68.99	10430	10620	10340	13650	7350	10500	10455.28	0.55	0	-1884	10846	10672	10436	10262	10026	10555	10145	51	3150	500	6510	10	1	10183600	1053	8.60	0.94	12	0.13	1202.00	10964.00	20250	20230828	-48.94	9650	20231031	7.15	20250	-48.94	20230828	9650	7.15	20231031	20250	-48.94	20230828	9650	7.15	20231031	2.68	N	348350	500	50 억		55639	N	N	0	N	00	N
133	20231108	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	-80	5	-0.76	110625290	10568	55.58	10430	10620	10340	13650	7350	10500	10467.95	0.55	0	-844	10846	10672	10436	10262	10026	10555	10145	51	3150	500	6510	10	1	10183600	1061	8.67	0.95	12	0.10	1202.00	10964.00	20250	20230828	-48.54	9650	20231031	7.98	20250	-48.54	20230828	9650	7.98	20231031	20250	-48.54	20230828	9650	7.98	20231031	2.68	N	348350	500	50 억		55639	N	N	0	N	00	N
134	20231108	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	-70	5	-0.67	99538330	9500	49.97	10430	10620	10360	13650	7350	10500	10477.72	0.55	0	-773	10846	10672	10436	10262	10026	10555	10145	51	3150	500	6510	10	1	10183600	1062	8.68	0.95	12	0.09	1202.00	10964.00	20250	20230828	-48.49	9650	20231031	8.08	20250	-48.49	20230828	9650	8.08	20231031	20250	-48.49	20230828	9650	8.08	20231031	2.68	N	348350	500	50 억		55639	N	N	0	N	00	N
135	20231108	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	50	2	0.48	94648090	9033	47.51	10430	10620	10360	13650	7350	10500	10478.03	0.55	0	-705	10846	10672	10436	10262	10026	10555	10145	51	3150	500	6510	10	1	10183600	1074	8.78	0.96	12	0.09	1202.00	10964.00	20250	20230828	-47.90	9650	20231031	9.33	20250	-47.90	20230828	9650	9.33	20231031	20250	-47.90	20230828	9650	9.33	20231031	2.68	N	348350	500	50 억		55639	N	N	0	N	00	N
136	20231108	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10570	70	2	0.67	60825380	5806	30.54	10430	10620	10370	13650	7350	10500	10476.30	0.55	0	1213	10846	10672	10436	10262	10026	10555	10145	51	3150	500	6510	10	1	10183600	1076	8.79	0.96	12	0.06	1202.00	10964.00	20250	20230828	-47.80	9650	20231031	9.53	20250	-47.80	20230828	9650	9.53	20231031	20250	-47.80	20230828	9650	9.53	20231031	2.68	N	348350	500	50 억		55639	N	N	0	N	00	N
137	20231108	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10470	-30	5	-0.29	1013530	97	0.51	10430	10470	10420	13650	7350	10500	10448.76	0.55	0	67	10846	10672	10436	10262	10026	10555	10145	51	3150	500	6510	10	1	10183600	1066	8.71	0.95	12	0.00	1202.00	10964.00	20250	20230828	-48.30	9650	20231031	8.50	20250	-48.30	20230828	9650	8.50	20231031	20250	-48.30	20230828	9650	8.50	20231031	2.68	N	348350	500	50 억		55639	N	N	0	N	00	N
138	20231107	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-100	5	-0.94	196773680	19009	76.34	10610	10610	10200	13780	7420	10600	10351.61	0.55	0	-332	10906	10752	10526	10372	10146	10830	10450	51	3180	500	6570	10	1	10183600	1069	8.74	0.96	12	0.19	1202.00	10964.00	20250	20230828	-48.15	9650	20231031	8.81	20250	-48.15	20230828	9650	8.81	20231031	20250	-48.15	20230828	9650	8.81	20231031	2.67	N	348350	500	50 억		55972	N	N	0	N	00	N
139	20231107	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	-110	5	-1.04	186365460	18010	72.32	10610	10610	10200	13780	7420	10600	10347.89	0.55	0	-465	10906	10752	10526	10372	10146	10830	10450	51	3180	500	6570	10	1	10183600	1068	8.73	0.96	12	0.18	1202.00	10964.00	20250	20230828	-48.20	9650	20231031	8.70	20250	-48.20	20230828	9650	8.70	20231031	20250	-48.20	20230828	9650	8.70	20231031	2.67	N	348350	500	50 억		55972	N	N	0	N	00	N
140	20231107	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-340	5	-3.21	152038640	14676	58.94	10610	10610	10200	13780	7420	10600	10359.68	0.55	0	-967	10906	10752	10526	10372	10146	10830	10450	51	3180	500	6570	10	1	10183600	1045	8.54	0.94	12	0.14	1202.00	10964.00	20250	20230828	-49.33	9650	20231031	6.32	20250	-49.33	20230828	9650	6.32	20231031	20250	-49.33	20230828	9650	6.32	20231031	2.67	N	348350	500	50 억		55972	N	N	0	N	00	N
141	20231107	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-240	5	-2.26	137826760	13289	53.37	10610	10610	10200	13780	7420	10600	10371.49	0.55	0	-1274	10906	10752	10526	10372	10146	10830	10450	51	3180	500	6570	10	1	10183600	1055	8.62	0.94	12	0.13	1202.00	10964.00	20250	20230828	-48.84	9650	20231031	7.36	20250	-48.84	20230828	9650	7.36	20231031	20250	-48.84	20230828	9650	7.36	20231031	2.67	N	348350	500	50 억		55972	N	N	0	N	00	N
142	20231107	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-330	5	-3.11	104007990	9987	40.11	10610	10610	10240	13780	7420	10600	10414.34	0.55	0	-1520	10906	10752	10526	10372	10146	10830	10450	51	3180	500	6570	10	1	10183600	1046	8.54	0.94	12	0.10	1202.00	10964.00	20250	20230828	-49.28	9650	20231031	6.42	20250	-49.28	20230828	9650	6.42	20231031	20250	-49.28	20230828	9650	6.42	20231031	2.67	N	348350	500	50 억		55972	N	N	0	N	00	N
143	20231107	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	-220	5	-2.08	71637170	6846	27.49	10610	10610	10380	13780	7420	10600	10464.09	0.55	0	-598	10906	10752	10526	10372	10146	10830	10450	51	3180	500	6570	10	1	10183600	1057	8.64	0.95	12	0.07	1202.00	10964.00	20250	20230828	-48.74	9650	20231031	7.56	20250	-48.74	20230828	9650	7.56	20231031	20250	-48.74	20230828	9650	7.56	20231031	2.67	N	348350	500	50 억		55972	N	N	0	N	00	N
144	20231107	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10470	-130	5	-1.23	31464840	2993	12.02	10610	10610	10440	13780	7420	10600	10512.81	0.55	0	-1402	10906	10752	10526	10372	10146	10830	10450	51	3180	500	6570	10	1	10183600	1066	8.71	0.95	12	0.03	1202.00	10964.00	20250	20230828	-48.30	9650	20231031	8.50	20250	-48.30	20230828	9650	8.50	20231031	20250	-48.30	20230828	9650	8.50	20231031	2.67	N	348350	500	50 억		55972	N	N	0	N	00	N
145	20231107	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-100	5	-0.94	17333440	1651	6.63	10610	10610	10440	13780	7420	10600	10498.75	0.55	0	-402	10906	10752	10526	10372	10146	10830	10450	51	3180	500	6570	10	1	10183600	1069	8.74	0.96	12	0.02	1202.00	10964.00	20250	20230828	-48.15	9650	20231031	8.81	20250	-48.15	20230828	9650	8.81	20231031	20250	-48.15	20230828	9650	8.81	20231031	2.67	N	348350	500	50 억		55972	N	N	0	N	00	N
146	20231106	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	300	2	2.91	260360610	24803	142.08	10300	10680	10300	13390	7210	10300	10497.14	0.50	0	4551	10573	10436	10273	10136	9973	10505	10205	51	3090	500	6380	10	1	10183600	1079	8.82	0.97	12	0.24	1202.00	10964.00	20250	20230828	-47.65	9650	20231031	9.84	20250	-47.65	20230828	9650	9.84	20231031	20250	-47.65	20230828	9650	9.84	20231031	2.66	N	348350	500	50 억		51421	N	N	0	N	00	N
147	20231106	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10590	290	2	2.82	236058610	22505	128.92	10300	10680	10300	13390	7210	10300	10489.16	0.50	0	4307	10573	10436	10273	10136	9973	10505	10205	51	3090	500	6380	10	1	10183600	1078	8.81	0.97	12	0.22	1202.00	10964.00	20250	20230828	-47.70	9650	20231031	9.74	20250	-47.70	20230828	9650	9.74	20231031	20250	-47.70	20230828	9650	9.74	20231031	2.66	N	348350	500	50 억		51421	N	N	0	N	00	N
148	20231106	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10610	310	2	3.01	213405780	20364	116.65	10300	10680	10300	13390	7210	10300	10479.56	0.50	0	4396	10573	10436	10273	10136	9973	10505	10205	51	3090	500	6380	10	1	10183600	1080	8.83	0.97	12	0.20	1202.00	10964.00	20250	20230828	-47.60	9650	20231031	9.95	20250	-47.60	20230828	9650	9.95	20231031	20250	-47.60	20230828	9650	9.95	20231031	2.66	N	348350	500	50 억		51421	N	N	0	N	00	N
149	20231106	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10560	260	2	2.52	168297330	16122	92.35	10300	10590	10300	13390	7210	10300	10438.99	0.50	0	4186	10573	10436	10273	10136	9973	10505	10205	51	3090	500	6380	10	1	10183600	1075	8.79	0.96	12	0.16	1202.00	10964.00	20250	20230828	-47.85	9650	20231031	9.43	20250	-47.85	20230828	9650	9.43	20231031	20250	-47.85	20230828	9650	9.43	20231031	2.66	N	348350	500	50 억		51421	N	N	0	N	00	N
150	20231106	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	250	2	2.43	144557240	13869	79.45	10300	10560	10300	13390	7210	10300	10423.05	0.50	0	3599	10573	10436	10273	10136	9973	10505	10205	51	3090	500	6380	10	1	10183600	1074	8.78	0.96	12	0.14	1202.00	10964.00	20250	20230828	-47.90	9650	20231031	9.33	20250	-47.90	20230828	9650	9.33	20231031	20250	-47.90	20230828	9650	9.33	20231031	2.66	N	348350	500	50 억		51421	N	N	0	N	00	N
151	20231106	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	190	2	1.84	116423030	11176	64.02	10300	10560	10300	13390	7210	10300	10417.24	0.50	0	3229	10573	10436	10273	10136	9973	10505	10205	51	3090	500	6380	10	1	10183600	1068	8.73	0.96	12	0.11	1202.00	10964.00	20250	20230828	-48.20	9650	20231031	8.70	20250	-48.20	20230828	9650	8.70	20231031	20250	-48.20	20230828	9650	8.70	20231031	2.66	N	348350	500	50 억		51421	N	N	0	N	00	N
152	20231106	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	200	2	1.94	80727630	7773	44.53	10300	10520	10300	13390	7210	10300	10385.65	0.50	0	2090	10573	10436	10273	10136	9973	10505	10205	51	3090	500	6380	10	1	10183600	1069	8.74	0.96	12	0.08	1202.00	10964.00	20250	20230828	-48.15	9650	20231031	8.81	20250	-48.15	20230828	9650	8.81	20231031	20250	-48.15	20230828	9650	8.81	20231031	2.66	N	348350	500	50 억		51421	N	N	0	N	00	N
153	20231106	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	30	2	0.29	5241790	508	2.91	10300	10360	10300	13390	7210	10300	10318.48	0.50	0	-65	10573	10436	10273	10136	9973	10505	10205	51	3090	500	6380	10	1	10183600	1052	8.59	0.94	12	0.00	1202.00	10964.00	20250	20230828	-48.99	9650	20231031	7.05	20250	-48.99	20230828	9650	7.05	20231031	20250	-48.99	20230828	9650	7.05	20231031	2.66	N	348350	500	50 억		51421	N	N	0	N	00	N
154	20231103	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	190	2	1.88	177906140	17313	86.34	10190	10410	10110	13140	7080	10110	10275.87	0.47	0	4007	10450	10280	10090	9920	9730	10365	10005	51	3030	500	6260	10	1	10183600	1049	8.57	0.94	12	0.17	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.69	N	348350	500	50 억		47395	N	N	0	N	00	N
155	20231103	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	180	2	1.78	169642420	16510	82.34	10190	10410	10110	13140	7080	10110	10275.13	0.47	0	3544	10450	10280	10090	9920	9730	10365	10005	51	3030	500	6260	10	1	10183600	1048	8.56	0.94	12	0.16	1202.00	10964.00	20250	20230828	-49.19	9650	20231031	6.63	20250	-49.19	20230828	9650	6.63	20231031	20250	-49.19	20230828	9650	6.63	20231031	2.69	N	348350	500	50 억		47395	N	N	0	N	00	N
156	20231103	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	190	2	1.88	152614750	14853	74.08	10190	10410	10110	13140	7080	10110	10275.01	0.47	0	3133	10450	10280	10090	9920	9730	10365	10005	51	3030	500	6260	10	1	10183600	1049	8.57	0.94	12	0.15	1202.00	10964.00	20250	20230828	-49.14	9650	20231031	6.74	20250	-49.14	20230828	9650	6.74	20231031	20250	-49.14	20230828	9650	6.74	20231031	2.69	N	348350	500	50 억		47395	N	N	0	N	00	N
157	20231103	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	170	2	1.68	142099290	13830	68.97	10190	10410	10110	13140	7080	10110	10274.71	0.47	0	2769	10450	10280	10090	9920	9730	10365	10005	51	3030	500	6260	10	1	10183600	1047	8.55	0.94	12	0.14	1202.00	10964.00	20250	20230828	-49.23	9650	20231031	6.53	20250	-49.23	20230828	9650	6.53	20231031	20250	-49.23	20230828	9650	6.53	20231031	2.69	N	348350	500	50 억		47395	N	N	0	N	00	N
158	20231103	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	240	2	2.37	132011080	12852	64.10	10190	10410	10110	13140	7080	10110	10271.64	0.47	0	2394	10450	10280	10090	9920	9730	10365	10005	51	3030	500	6260	10	1	10183600	1054	8.61	0.94	12	0.13	1202.00	10964.00	20250	20230828	-48.89	9650	20231031	7.25	20250	-48.89	20230828	9650	7.25	20231031	20250	-48.89	20230828	9650	7.25	20231031	2.69	N	348350	500	50 억		47395	N	N	0	N	00	N
159	20231103	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	220	2	2.18	84654720	8279	41.29	10190	10350	10110	13140	7080	10110	10225.23	0.47	0	492	10450	10280	10090	9920	9730	10365	10005	51	3030	500	6260	10	1	10183600	1052	8.59	0.94	12	0.08	1202.00	10964.00	20250	20230828	-48.99	9650	20231031	7.05	20250	-48.99	20230828	9650	7.05	20231031	20250	-48.99	20230828	9650	7.05	20231031	2.69	N	348350	500	50 억		47395	N	N	0	N	00	N
160	20231103	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	120	2	1.19	58836150	5769	28.77	10190	10320	10110	13140	7080	10110	10198.67	0.47	0	-458	10450	10280	10090	9920	9730	10365	10005	51	3030	500	6260	10	1	10183600	1042	8.51	0.93	12	0.06	1202.00	10964.00	20250	20230828	-49.48	9650	20231031	6.01	20250	-49.48	20230828	9650	6.01	20231031	20250	-49.48	20230828	9650	6.01	20231031	2.69	N	348350	500	50 억		47395	N	N	0	N	00	N
161	20231103	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	30	2	0.30	9582110	943	4.70	10190	10240	10120	13140	7080	10110	10161.30	0.47	0	-435	10450	10280	10090	9920	9730	10365	10005	51	3030	500	6260	10	1	10183600	1033	8.44	0.92	12	0.01	1202.00	10964.00	20250	20230828	-49.93	9650	20231031	5.08	20250	-49.93	20230828	9650	5.08	20231031	20250	-49.93	20230828	9650	5.08	20231031	2.69	N	348350	500	50 억		47395	N	N	0	N	00	N
162	20231102	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	290	2	2.95	202488150	20030	184.71	9900	10260	9900	12760	6880	9820	10109.36	0.41	0	5517	10060	9940	9830	9710	9600	10000	9770	51	2940	500	6080	10	1	10183600	1030	8.41	0.92	12	0.20	1202.00	10964.00	20250	20230828	-50.07	9650	20231031	4.77	20250	-50.07	20230828	9650	4.77	20231031	20250	-50.07	20230828	9650	4.77	20231031	2.66	N	348350	500	50 억		41902	N	N	0	N	00	N
163	20231102	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	320	2	3.26	193914270	19182	176.89	9900	10260	9900	12760	6880	9820	10109.30	0.41	0	5624	10060	9940	9830	9710	9600	10000	9770	51	2940	500	6080	10	1	10183600	1033	8.44	0.92	12	0.19	1202.00	10964.00	20250	20230828	-49.93	9650	20231031	5.08	20250	-49.93	20230828	9650	5.08	20231031	20250	-49.93	20230828	9650	5.08	20231031	2.66	N	348350	500	50 억		41902	N	N	0	N	00	N
164	20231102	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	310	2	3.16	180462100	17852	164.63	9900	10260	9900	12760	6880	9820	10108.92	0.41	0	5049	10060	9940	9830	9710	9600	10000	9770	51	2940	500	6080	10	1	10183600	1032	8.43	0.92	12	0.18	1202.00	10964.00	20250	20230828	-49.98	9650	20231031	4.97	20250	-49.98	20230828	9650	4.97	20231031	20250	-49.98	20230828	9650	4.97	20231031	2.66	N	348350	500	50 억		41902	N	N	0	N	00	N
165	20231102	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	290	2	2.95	175454370	17357	160.06	9900	10260	9900	12760	6880	9820	10108.70	0.41	0	5045	10060	9940	9830	9710	9600	10000	9770	51	2940	500	6080	10	1	10183600	1030	8.41	0.92	12	0.17	1202.00	10964.00	20250	20230828	-50.07	9650	20231031	4.77	20250	-50.07	20230828	9650	4.77	20231031	20250	-50.07	20230828	9650	4.77	20231031	2.66	N	348350	500	50 억		41902	N	N	0	N	00	N
166	20231102	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	220	2	2.24	165372390	16360	150.87	9900	10260	9900	12760	6880	9820	10108.48	0.41	0	4624	10060	9940	9830	9710	9600	10000	9770	51	2940	500	6080	10	1	10183600	1022	8.35	0.92	12	0.16	1202.00	10964.00	20250	20230828	-50.42	9650	20231031	4.04	20250	-50.42	20230828	9650	4.04	20231031	20250	-50.42	20230828	9650	4.04	20231031	2.66	N	348350	500	50 억		41902	N	N	0	N	00	N
167	20231102	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	340	2	3.46	153740180	15210	140.26	9900	10260	9900	12760	6880	9820	10107.99	0.41	0	4409	10060	9940	9830	9710	9600	10000	9770	51	2940	500	6080	10	1	10183600	1035	8.45	0.93	12	0.15	1202.00	10964.00	20250	20230828	-49.83	9650	20231031	5.28	20250	-49.83	20230828	9650	5.28	20231031	20250	-49.83	20230828	9650	5.28	20231031	2.66	N	348350	500	50 억		41902	N	N	0	N	00	N
168	20231102	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	410	2	4.18	137375400	13603	125.44	9900	10260	9900	12760	6880	9820	10099.07	0.41	0	4462	10060	9940	9830	9710	9600	10000	9770	51	2940	500	6080	10	1	10183600	1042	8.51	0.93	12	0.13	1202.00	10964.00	20250	20230828	-49.48	9650	20231031	6.01	20250	-49.48	20230828	9650	6.01	20231031	20250	-49.48	20230828	9650	6.01	20231031	2.66	N	348350	500	50 억		41902	N	N	0	N	00	N
169	20231102	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	250	2	2.55	77084940	7677	70.79	9900	10170	9900	12760	6880	9820	10041.25	0.41	0	2480	10060	9940	9830	9710	9600	10000	9770	51	2940	500	6080	10	1	10183600	1025	8.38	0.92	12	0.08	1202.00	10964.00	20250	20230828	-50.27	9650	20231031	4.35	20250	-50.27	20230828	9650	4.35	20231031	20250	-50.27	20230828	9650	4.35	20231031	2.66	N	348350	500	50 억		41902	N	N	0	N	00	N
170	20231101	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	100	2	1.03	106085620	10784	39.80	9730	9950	9720	12630	6810	9720	9837.56	0.39	0	1978	10286	10002	9826	9542	9366	9915	9455	51	2910	500	6020	10	1	10183600	1000	8.17	0.90	12	0.11	1202.00	10964.00	20250	20230828	-51.51	9650	20231031	1.76	20250	-51.51	20230828	9650	1.76	20231031	20250	-51.51	20230828	9650	1.76	20231031	2.69	N	348350	500	50 억		39924	N	N	0	N	00	N
171	20231101	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	100	2	1.03	103503540	10521	38.83	9730	9950	9720	12630	6810	9720	9837.80	0.39	0	2009	10286	10002	9826	9542	9366	9915	9455	51	2910	500	6020	10	1	10183600	1000	8.17	0.90	12	0.10	1202.00	10964.00	20250	20230828	-51.51	9650	20231031	1.76	20250	-51.51	20230828	9650	1.76	20231031	20250	-51.51	20230828	9650	1.76	20231031	2.69	N	348350	500	50 억		39924	N	N	0	N	00	N
172	20231101	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	90	2	0.93	94868640	9642	35.59	9730	9950	9720	12630	6810	9720	9839.10	0.39	0	2314	10286	10002	9826	9542	9366	9915	9455	51	2910	500	6020	10	1	10183600	999	8.16	0.89	12	0.09	1202.00	10964.00	20250	20230828	-51.56	9650	20231031	1.66	20250	-51.56	20230828	9650	1.66	20231031	20250	-51.56	20230828	9650	1.66	20231031	2.69	N	348350	500	50 억		39924	N	N	0	N	00	N
173	20231101	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	120	2	1.23	89726810	9119	33.66	9730	9950	9720	12630	6810	9720	9839.54	0.39	0	2685	10286	10002	9826	9542	9366	9915	9455	51	2910	500	6020	10	1	10183600	1002	8.19	0.90	12	0.09	1202.00	10964.00	20250	20230828	-51.41	9650	20231031	1.97	20250	-51.41	20230828	9650	1.97	20231031	20250	-51.41	20230828	9650	1.97	20231031	2.69	N	348350	500	50 억		39924	N	N	0	N	00	N
174	20231101	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	160	2	1.65	57219170	5820	21.48	9730	9930	9720	12630	6810	9720	9831.47	0.39	0	1977	10286	10002	9826	9542	9366	9915	9455	51	2910	500	6020	10	1	10183600	1006	8.22	0.90	12	0.06	1202.00	10964.00	20250	20230828	-51.21	9650	20231031	2.38	20250	-51.21	20230828	9650	2.38	20231031	20250	-51.21	20230828	9650	2.38	20231031	2.69	N	348350	500	50 억		39924	N	N	0	N	00	N
175	20231101	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	110	2	1.13	41941740	4265	15.74	9730	9930	9720	12630	6810	9720	9833.94	0.39	0	1771	10286	10002	9826	9542	9366	9915	9455	51	2910	500	6020	10	1	10183600	1001	8.18	0.90	12	0.04	1202.00	10964.00	20250	20230828	-51.46	9650	20231031	1.87	20250	-51.46	20230828	9650	1.87	20231031	20250	-51.46	20230828	9650	1.87	20231031	2.69	N	348350	500	50 억		39924	N	N	0	N	00	N
176	20231101	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	180	2	1.85	31185940	3174	11.71	9730	9930	9720	12630	6810	9720	9825.44	0.39	0	1457	10286	10002	9826	9542	9366	9915	9455	51	2910	500	6020	10	1	10183600	1008	8.24	0.90	12	0.03	1202.00	10964.00	20250	20230828	-51.11	9650	20231031	2.59	20250	-51.11	20230828	9650	2.59	20231031	20250	-51.11	20230828	9650	2.59	20231031	2.69	N	348350	500	50 억		39924	N	N	0	N	00	N
177	20231101	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	110	2	1.13	3827390	392	1.45	9730	9830	9720	12630	6810	9720	9763.75	0.39	0	236	10286	10002	9826	9542	9366	9915	9455	51	2910	500	6020	10	1	10183600	1001	8.18	0.90	12	0.00	1202.00	10964.00	20250	20230828	-51.46	9650	20231031	1.87	20250	-51.46	20230828	9650	1.87	20231031	20250	-51.46	20230828	9650	1.87	20231031	2.69	N	348350	500	50 억		39924	N	N	0	N	00	N