KissMeData/041830/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	160510	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	350	2	1.45	526609000	21578	128.20	24150	24650	24150	31350	16950	24150	24404.90	37.04	0	3487	24883	24516	24083	23716	23283	24700	23900	68	7200	500	17380	50	1	13683782	3353	9.92	1.47	12	0.16	2471.00	16615.00	32550	20230411	-24.73	17900	20221129	36.87	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18250	34.25	20221208	0.80	N	041830	500	68 억		5067925	N	N	645	N	00	N
3	20231130	150512	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24350	200	2	0.83	483675700	19824	117.78	24150	24650	24150	31350	16950	24150	24398.49	37.04	0	3578	24883	24516	24083	23716	23283	24700	23900	68	7200	500	17380	50	1	13683782	3332	9.85	1.47	12	0.14	2471.00	16615.00	32550	20230411	-25.19	17900	20221129	36.03	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	18250	33.42	20221208	0.80	N	041830	500	68 억		5067925	N	N	73	N	00	N
4	20231130	140508	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24450	300	2	1.24	420568100	17239	102.42	24150	24650	24150	31350	16950	24150	24396.32	37.04	0	4450	24883	24516	24083	23716	23283	24700	23900	68	7200	500	17380	50	1	13683782	3346	9.89	1.47	12	0.13	2471.00	16615.00	32550	20230411	-24.88	17900	20221129	36.59	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	18250	33.97	20221208	0.80	N	041830	500	68 억		5067925	N	N	73	N	00	N
5	20231130	130507	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	350	2	1.45	362473950	14864	88.31	24150	24650	24150	31350	16950	24150	24386.03	37.04	0	5221	24883	24516	24083	23716	23283	24700	23900	68	7200	500	17380	50	1	13683782	3353	9.92	1.47	12	0.11	2471.00	16615.00	32550	20230411	-24.73	17900	20221129	36.87	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18250	34.25	20221208	0.80	N	041830	500	68 억		5067925	N	N	73	N	00	N
6	20231130	120517	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24550	400	2	1.66	325067100	13336	79.23	24150	24650	24150	31350	16950	24150	24375.16	37.04	0	5178	24883	24516	24083	23716	23283	24700	23900	68	7200	500	17380	50	1	13683782	3359	9.94	1.48	12	0.10	2471.00	16615.00	32550	20230411	-24.58	17900	20221129	37.15	32550	-24.58	20230411	19250	27.53	20230105	32550	-24.58	20230411	18250	34.52	20221208	0.80	N	041830	500	68 억		5067925	N	N	73	N	00	N
7	20231130	110512	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	250	2	1.04	291483350	11964	71.08	24150	24650	24150	31350	16950	24150	24363.37	37.04	0	4731	24883	24516	24083	23716	23283	24700	23900	68	7200	500	17380	50	1	13683782	3339	9.87	1.47	12	0.09	2471.00	16615.00	32550	20230411	-25.04	17900	20221129	36.31	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	18250	33.70	20221208	0.80	N	041830	500	68 억		5067925	N	N	73	N	00	N
8	20231130	100507	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	250	2	1.04	169369550	6976	41.44	24150	24450	24150	31350	16950	24150	24278.89	37.04	0	4832	24883	24516	24083	23716	23283	24700	23900	68	7200	500	17380	50	1	13683782	3339	9.87	1.47	12	0.05	2471.00	16615.00	32550	20230411	-25.04	17900	20221129	36.31	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	18250	33.70	20221208	0.80	N	041830	500	68 억		5067925	N	N	73	N	00	N
9	20231130	090509	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24300	150	2	0.62	22567550	933	5.54	24150	24300	24150	31350	16950	24150	24188.16	37.04	0	-239	24883	24516	24083	23716	23283	24700	23900	68	7200	500	17380	50	1	13683782	3325	9.83	1.46	12	0.01	2471.00	16615.00	32550	20230411	-25.35	17900	20221129	35.75	32550	-25.35	20230411	19250	26.23	20230105	32550	-25.35	20230411	18250	33.15	20221208	0.80	N	041830	500	68 억		5067925	N	N	73	N	00	N
10	20231129	160506	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	300	2	1.26	405982600	16830	149.04	23650	24450	23650	31000	16700	23850	24122.64	36.98	0	3717	24316	24082	23816	23582	23316	24200	23700	68	7150	500	17170	50	1	13683782	3305	9.77	1.45	12	0.12	2471.00	16615.00	32550	20230411	-25.81	17900	20221129	34.92	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	17900	34.92	20221129	0.80	N	041830	500	68 억		5060768	N	N	73	N	00	N
11	20231129	150509	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	150	2	0.63	368476150	15276	135.28	23650	24450	23650	31000	16700	23850	24121.33	36.98	0	3504	24316	24082	23816	23582	23316	24200	23700	68	7150	500	17170	50	1	13683782	3284	9.71	1.44	12	0.11	2471.00	16615.00	32550	20230411	-26.27	17900	20221129	34.08	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17900	34.08	20221129	0.80	N	041830	500	68 억		5060768	N	N	4	N	00	N
12	20231129	140508	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	250	2	1.05	311650050	12917	114.39	23650	24450	23650	31000	16700	23850	24127.23	36.98	0	4149	24316	24082	23816	23582	23316	24200	23700	68	7150	500	17170	50	1	13683782	3298	9.75	1.45	12	0.09	2471.00	16615.00	32550	20230411	-25.96	17900	20221129	34.64	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17900	34.64	20221129	0.80	N	041830	500	68 억		5060768	N	N	4	N	00	N
13	20231129	130510	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24200	350	2	1.47	290794300	12053	106.74	23650	24450	23650	31000	16700	23850	24126.42	36.98	0	4145	24316	24082	23816	23582	23316	24200	23700	68	7150	500	17170	50	1	13683782	3311	9.79	1.46	12	0.09	2471.00	16615.00	32550	20230411	-25.65	17900	20221129	35.20	32550	-25.65	20230411	19250	25.71	20230105	32550	-25.65	20230411	17900	35.20	20221129	0.80	N	041830	500	68 억		5060768	N	N	4	N	00	N
14	20231129	120509	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	300	2	1.26	235656150	9772	86.54	23650	24450	23650	31000	16700	23850	24115.58	36.98	0	3397	24316	24082	23816	23582	23316	24200	23700	68	7150	500	17170	50	1	13683782	3305	9.77	1.45	12	0.07	2471.00	16615.00	32550	20230411	-25.81	17900	20221129	34.92	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	17900	34.92	20221129	0.80	N	041830	500	68 억		5060768	N	N	4	N	00	N
15	20231129	110509	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	200	2	0.84	228418250	9472	83.88	23650	24450	23650	31000	16700	23850	24115.24	36.98	0	3456	24316	24082	23816	23582	23316	24200	23700	68	7150	500	17170	50	1	13683782	3291	9.73	1.45	12	0.07	2471.00	16615.00	32550	20230411	-26.11	17900	20221129	34.36	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17900	34.36	20221129	0.80	N	041830	500	68 억		5060768	N	N	4	N	00	N
16	20231129	100508	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	250	2	1.05	186979350	7753	68.66	23650	24450	23650	31000	16700	23850	24117.20	36.98	0	2517	24316	24082	23816	23582	23316	24200	23700	68	7150	500	17170	50	1	13683782	3298	9.75	1.45	12	0.06	2471.00	16615.00	32550	20230411	-25.96	17900	20221129	34.64	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17900	34.64	20221129	0.80	N	041830	500	68 억		5060768	N	N	4	N	00	N
17	20231129	090506	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23850	0	3	0.00	10076100	426	3.77	23650	23850	23650	31000	16700	23850	23650.48	36.98	0	-6	24316	24082	23816	23582	23316	24200	23700	68	7150	500	17170	50	1	13683782	3264	9.65	1.44	12	0.00	2471.00	16615.00	32550	20230411	-26.73	17900	20221129	33.24	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17900	33.24	20221129	0.80	N	041830	500	68 억		5060768	N	N	4	N	00	N
18	20231128	160507	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23850	100	2	0.42	265726000	11156	76.04	23700	24050	23550	30850	16650	23750	23819.10	36.97	0	310	24383	24066	23883	23566	23383	23975	23475	68	7100	500	17100	50	1	13683782	3264	9.65	1.44	12	0.08	2471.00	16615.00	32550	20230411	-26.73	17800	20221124	33.99	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17900	33.24	20221129	0.80	N	041830	500	68 억		5059565	N	N	4	N	00	N
19	20231128	150435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23900	150	2	0.63	247460000	10391	70.82	23700	24050	23550	30850	16650	23750	23814.84	36.97	0	286	24383	24066	23883	23566	23383	23975	23475	68	7100	500	17100	50	1	13683782	3270	9.67	1.44	12	0.08	2471.00	16615.00	32550	20230411	-26.57	17800	20221124	34.27	32550	-26.57	20230411	19250	24.16	20230105	32550	-26.57	20230411	17900	33.52	20221129	0.80	N	041830	500	68 억		5059565	N	N	252	N	00	N
20	20231128	140506	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	250	2	1.05	222197900	9333	63.61	23700	24050	23550	30850	16650	23750	23807.77	36.97	0	578	24383	24066	23883	23566	23383	23975	23475	68	7100	500	17100	50	1	13683782	3284	9.71	1.44	12	0.07	2471.00	16615.00	32550	20230411	-26.27	17800	20221124	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17900	34.08	20221129	0.80	N	041830	500	68 억		5059565	N	N	252	N	00	N
21	20231128	130504	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	300	2	1.26	174713450	7351	50.10	23700	24050	23550	30850	16650	23750	23767.30	36.97	0	827	24383	24066	23883	23566	23383	23975	23475	68	7100	500	17100	50	1	13683782	3291	9.73	1.45	12	0.05	2471.00	16615.00	32550	20230411	-26.11	17800	20221124	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17900	34.36	20221129	0.80	N	041830	500	68 억		5059565	N	N	252	N	00	N
22	20231128	120504	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	300	2	1.26	165801150	6980	47.57	23700	24050	23550	30850	16650	23750	23753.75	36.97	0	895	24383	24066	23883	23566	23383	23975	23475	68	7100	500	17100	50	1	13683782	3291	9.73	1.45	12	0.05	2471.00	16615.00	32550	20230411	-26.11	17800	20221124	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17900	34.36	20221129	0.80	N	041830	500	68 억		5059565	N	N	252	N	00	N
23	20231128	110505	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23800	50	2	0.21	104604750	4413	30.08	23700	23900	23550	30850	16650	23750	23703.77	36.97	0	-367	24383	24066	23883	23566	23383	23975	23475	68	7100	500	17100	50	1	13683782	3257	9.63	1.43	12	0.03	2471.00	16615.00	32550	20230411	-26.88	17800	20221124	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17900	32.96	20221129	0.80	N	041830	500	68 억		5059565	N	N	252	N	00	N
24	20231128	100505	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23650	-100	5	-0.42	60536550	2550	17.38	23700	23900	23650	30850	16650	23750	23739.82	36.97	0	-269	24383	24066	23883	23566	23383	23975	23475	68	7100	500	17100	50	1	13683782	3236	9.57	1.42	12	0.02	2471.00	16615.00	32550	20230411	-27.34	17800	20221124	32.87	32550	-27.34	20230411	19250	22.86	20230105	32550	-27.34	20230411	17900	32.12	20221129	0.80	N	041830	500	68 억		5059565	N	N	252	N	00	N
25	20231128	090503	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23750	0	3	0.00	6136100	258	1.76	23700	23800	23700	30850	16650	23750	23783.33	36.97	0	173	24383	24066	23883	23566	23383	23975	23475	68	7100	500	17100	50	1	13683782	3250	9.61	1.43	12	0.00	2471.00	16615.00	32550	20230411	-27.04	17800	20221124	33.43	32550	-27.04	20230411	19250	23.38	20230105	32550	-27.04	20230411	17900	32.68	20221129	0.80	N	041830	500	68 억		5059565	N	N	252	N	00	N
26	20231127	160504	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23750	-250	5	-1.04	350208000	14672	146.76	24000	24200	23700	31200	16800	24000	23869.14	36.99	0	-2284	24500	24250	24000	23750	23500	24375	23875	68	7200	500	17280	50	1	13683782	3250	9.61	1.43	12	0.11	2471.00	16615.00	32550	20230411	-27.04	17800	20221124	33.43	32550	-27.04	20230411	19250	23.38	20230105	32550	-27.04	20230411	17900	32.68	20221129	0.80	N	041830	500	68 억		5061632	N	N	252	N	00	N
27	20231127	150503	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23800	-200	5	-0.83	319718950	13391	133.95	24000	24200	23700	31200	16800	24000	23875.66	36.99	0	-2652	24500	24250	24000	23750	23500	24375	23875	68	7200	500	17280	50	1	13683782	3257	9.63	1.43	12	0.10	2471.00	16615.00	32550	20230411	-26.88	17800	20221124	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17900	32.96	20221129	0.80	N	041830	500	68 억		5061632	N	N	33	N	00	N
28	20231127	140508	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23800	-200	5	-0.83	233243250	9768	97.71	24000	24200	23700	31200	16800	24000	23878.30	36.99	0	-2256	24500	24250	24000	23750	23500	24375	23875	68	7200	500	17280	50	1	13683782	3257	9.63	1.43	12	0.07	2471.00	16615.00	32550	20230411	-26.88	17800	20221124	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17900	32.96	20221129	0.80	N	041830	500	68 억		5061632	N	N	33	N	00	N
29	20231127	130505	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23800	-200	5	-0.83	172545250	7215	72.17	24000	24200	23800	31200	16800	24000	23914.80	36.99	0	-997	24500	24250	24000	23750	23500	24375	23875	68	7200	500	17280	50	1	13683782	3257	9.63	1.43	12	0.05	2471.00	16615.00	32550	20230411	-26.88	17800	20221124	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17900	32.96	20221129	0.80	N	041830	500	68 억		5061632	N	N	33	N	00	N
30	20231127	120505	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23850	-150	5	-0.62	155134550	6484	64.86	24000	24200	23850	31200	16800	24000	23925.75	36.99	0	-903	24500	24250	24000	23750	23500	24375	23875	68	7200	500	17280	50	1	13683782	3264	9.65	1.44	12	0.05	2471.00	16615.00	32550	20230411	-26.73	17800	20221124	33.99	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17900	33.24	20221129	0.80	N	041830	500	68 억		5061632	N	N	33	N	00	N
31	20231127	110459	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23900	-100	5	-0.42	110093700	4597	45.98	24000	24200	23850	31200	16800	24000	23949.03	36.99	0	-875	24500	24250	24000	23750	23500	24375	23875	68	7200	500	17280	50	1	13683782	3270	9.67	1.44	12	0.03	2471.00	16615.00	32550	20230411	-26.57	17800	20221124	34.27	32550	-26.57	20230411	19250	24.16	20230105	32550	-26.57	20230411	17900	33.52	20221129	0.80	N	041830	500	68 억		5061632	N	N	33	N	00	N
32	20231127	100458	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23900	-100	5	-0.42	88430050	3690	36.91	24000	24200	23850	31200	16800	24000	23964.78	36.99	0	-862	24500	24250	24000	23750	23500	24375	23875	68	7200	500	17280	50	1	13683782	3270	9.67	1.44	12	0.03	2471.00	16615.00	32550	20230411	-26.57	17800	20221124	34.27	32550	-26.57	20230411	19250	24.16	20230105	32550	-26.57	20230411	17900	33.52	20221129	0.80	N	041830	500	68 억		5061632	N	N	33	N	00	N
33	20231127	090459	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	50	2	0.21	2719550	113	1.13	24000	24200	24000	31200	16800	24000	24066.81	36.99	0	11	24500	24250	24000	23750	23500	24375	23875	68	7200	500	17280	50	1	13683782	3291	9.73	1.45	12	0.00	2471.00	16615.00	32550	20230411	-26.11	17800	20221124	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17900	34.36	20221129	0.80	N	041830	500	68 억		5061632	N	N	33	N	00	N
34	20231124	160455	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	100	2	0.42	240084750	9997	94.25	23900	24250	23750	31050	16750	23900	24015.68	36.99	0	252	24433	24166	23883	23616	23333	24025	23475	68	7150	500	17200	50	1	13683782	3284	9.71	1.44	12	0.07	2471.00	16615.00	32550	20230411	-26.27	17800	20221124	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221124	0.81	N	041830	500	68 억		5061369	N	N	33	N	00	N
35	20231124	150500	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	100	2	0.42	222504500	9263	87.33	23900	24250	23750	31050	16750	23900	24020.78	36.99	0	658	24433	24166	23883	23616	23333	24025	23475	68	7150	500	17200	50	1	13683782	3284	9.71	1.44	12	0.07	2471.00	16615.00	32550	20230411	-26.27	17800	20221124	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221124	0.81	N	041830	500	68 억		5061369	N	N	163	N	00	N
36	20231124	140502	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	100	2	0.42	177292950	7375	69.53	23900	24250	23750	31050	16750	23900	24039.72	36.99	0	724	24433	24166	23883	23616	23333	24025	23475	68	7150	500	17200	50	1	13683782	3284	9.71	1.44	12	0.05	2471.00	16615.00	32550	20230411	-26.27	17800	20221124	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221124	0.81	N	041830	500	68 억		5061369	N	N	163	N	00	N
37	20231124	130459	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	200	2	0.84	158132650	6577	62.01	23900	24250	23750	31050	16750	23900	24043.28	36.99	0	850	24433	24166	23883	23616	23333	24025	23475	68	7150	500	17200	50	1	13683782	3298	9.75	1.45	12	0.05	2471.00	16615.00	32550	20230411	-25.96	17800	20221124	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221124	0.81	N	041830	500	68 억		5061369	N	N	163	N	00	N
38	20231124	120502	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	200	2	0.84	143821550	5982	56.40	23900	24250	23750	31050	16750	23900	24042.39	36.99	0	967	24433	24166	23883	23616	23333	24025	23475	68	7150	500	17200	50	1	13683782	3298	9.75	1.45	12	0.04	2471.00	16615.00	32550	20230411	-25.96	17800	20221124	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221124	0.81	N	041830	500	68 억		5061369	N	N	163	N	00	N
39	20231124	110501	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23950	50	2	0.21	131871500	5485	51.71	23900	24250	23750	31050	16750	23900	24042.21	36.99	0	707	24433	24166	23883	23616	23333	24025	23475	68	7150	500	17200	50	1	13683782	3277	9.69	1.44	12	0.04	2471.00	16615.00	32550	20230411	-26.42	17800	20221124	34.55	32550	-26.42	20230411	19250	24.42	20230105	32550	-26.42	20230411	17800	34.55	20221124	0.81	N	041830	500	68 억		5061369	N	N	163	N	00	N
40	20231124	100458	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	200	2	0.84	93274950	3883	36.61	23900	24150	23750	31050	16750	23900	24021.36	36.99	0	425	24433	24166	23883	23616	23333	24025	23475	68	7150	500	17200	50	1	13683782	3298	9.75	1.45	12	0.03	2471.00	16615.00	32550	20230411	-25.96	17800	20221124	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221124	0.81	N	041830	500	68 억		5061369	N	N	163	N	00	N
41	20231124	090459	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23950	50	2	0.21	1981750	83	0.78	23900	23950	23750	31050	16750	23900	23876.51	36.99	0	31	24433	24166	23883	23616	23333	24025	23475	68	7150	500	17200	50	1	13683782	3277	9.69	1.44	12	0.00	2471.00	16615.00	32550	20230411	-26.42	17800	20221124	34.55	32550	-26.42	20230411	19250	24.42	20230105	32550	-26.42	20230411	17800	34.55	20221124	0.81	N	041830	500	68 억		5061369	N	N	163	N	00	N
42	20231123	160453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23900	-250	5	-1.04	253835700	10604	30.12	24150	24150	23600	31350	16950	24150	23937.73	37.00	0	-2086	24783	24466	23933	23616	23083	24200	23350	68	7200	500	17380	50	1	13683782	3270	9.67	1.44	12	0.08	2471.00	16615.00	32550	20230411	-26.57	17800	20221124	34.27	32550	-26.57	20230411	19250	24.16	20230105	32550	-26.57	20230411	17800	34.27	20221124	0.82	N	041830	500	68 억		5063250	N	N	163	N	00	N
43	20231123	150511	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23950	-200	5	-0.83	242809550	10144	28.81	24150	24150	23600	31350	16950	24150	23936.27	37.00	0	-2188	24783	24466	23933	23616	23083	24200	23350	68	7200	500	17380	50	1	13683782	3277	9.69	1.44	12	0.07	2471.00	16615.00	32550	20230411	-26.42	17800	20221124	34.55	32550	-26.42	20230411	19250	24.42	20230105	32550	-26.42	20230411	17800	34.55	20221124	0.82	N	041830	500	68 억		5063250	N	N	202	N	00	N
44	20231123	140503	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	-100	5	-0.41	215893100	9024	25.63	24150	24150	23600	31350	16950	24150	23924.32	37.00	0	-1581	24783	24466	23933	23616	23083	24200	23350	68	7200	500	17380	50	1	13683782	3291	9.73	1.45	12	0.07	2471.00	16615.00	32550	20230411	-26.11	17800	20221124	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17800	35.11	20221124	0.82	N	041830	500	68 억		5063250	N	N	202	N	00	N
45	20231123	130505	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	-100	5	-0.41	203998350	8529	24.22	24150	24150	23600	31350	16950	24150	23918.20	37.00	0	-1498	24783	24466	23933	23616	23083	24200	23350	68	7200	500	17380	50	1	13683782	3291	9.73	1.45	12	0.06	2471.00	16615.00	32550	20230411	-26.11	17800	20221124	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17800	35.11	20221124	0.82	N	041830	500	68 억		5063250	N	N	202	N	00	N
46	20231123	120500	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	-150	5	-0.62	187519650	7843	22.28	24150	24150	23600	31350	16950	24150	23909.17	37.00	0	-1436	24783	24466	23933	23616	23083	24200	23350	68	7200	500	17380	50	1	13683782	3284	9.71	1.44	12	0.06	2471.00	16615.00	32550	20230411	-26.27	17800	20221124	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221124	0.82	N	041830	500	68 억		5063250	N	N	202	N	00	N
47	20231123	110509	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23850	-300	5	-1.24	128999600	5407	15.36	24150	24150	23600	31350	16950	24150	23857.89	37.00	0	-792	24783	24466	23933	23616	23083	24200	23350	68	7200	500	17380	50	1	13683782	3264	9.65	1.44	12	0.04	2471.00	16615.00	32550	20230411	-26.73	17800	20221124	33.99	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17800	33.99	20221124	0.82	N	041830	500	68 억		5063250	N	N	202	N	00	N
48	20231123	100500	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23900	-250	5	-1.04	122164300	5120	14.54	24150	24150	23600	31350	16950	24150	23860.21	37.00	0	-800	24783	24466	23933	23616	23083	24200	23350	68	7200	500	17380	50	1	13683782	3270	9.67	1.44	12	0.04	2471.00	16615.00	32550	20230411	-26.57	17800	20221124	34.27	32550	-26.57	20230411	19250	24.16	20230105	32550	-26.57	20230411	17800	34.27	20221124	0.82	N	041830	500	68 억		5063250	N	N	202	N	00	N
49	20231123	090457	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23850	-300	5	-1.24	16664850	697	1.98	24150	24150	23850	31350	16950	24150	23909.40	37.00	0	132	24783	24466	23933	23616	23083	24200	23350	68	7200	500	17380	50	1	13683782	3264	9.65	1.44	12	0.01	2471.00	16615.00	32550	20230411	-26.73	17800	20221124	33.99	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17800	33.99	20221124	0.82	N	041830	500	68 억		5063250	N	N	202	N	00	N
50	20231122	160444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	-100	5	-0.41	832653700	35124	231.17	24250	24250	23400	31500	17000	24250	23706.12	36.90	0	13958	24650	24450	24200	24000	23750	24550	24100	68	7250	500	17460	50	1	13683782	3305	9.77	1.45	12	0.26	2471.00	16615.00	32550	20230411	-25.81	17800	20221118	35.67	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	17800	35.67	20221124	0.81	N	041830	500	68 억		5048795	N	N	202	N	00	N
51	20231122	150453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	-150	5	-0.62	821500350	34662	228.13	24250	24250	23400	31500	17000	24250	23700.32	36.90	0	13886	24650	24450	24200	24000	23750	24550	24100	68	7250	500	17460	50	1	13683782	3298	9.75	1.45	12	0.25	2471.00	16615.00	32550	20230411	-25.96	17800	20221118	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221124	0.81	N	041830	500	68 억		5048795	N	N	226	N	00	N
52	20231122	140445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23950	-300	5	-1.24	777800500	32843	216.16	24250	24250	23400	31500	17000	24250	23682.38	36.90	0	13178	24650	24450	24200	24000	23750	24550	24100	68	7250	500	17460	50	1	13683782	3277	9.69	1.44	12	0.24	2471.00	16615.00	32550	20230411	-26.42	17800	20221118	34.55	32550	-26.42	20230411	19250	24.42	20230105	32550	-26.42	20230411	17800	34.55	20221124	0.81	N	041830	500	68 억		5048795	N	N	226	N	00	N
53	20231122	130502	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	-200	5	-0.82	690436350	29191	192.12	24250	24250	23400	31500	17000	24250	23652.37	36.90	0	12134	24650	24450	24200	24000	23750	24550	24100	68	7250	500	17460	50	1	13683782	3291	9.73	1.45	12	0.21	2471.00	16615.00	32550	20230411	-26.11	17800	20221118	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17800	35.11	20221124	0.81	N	041830	500	68 억		5048795	N	N	226	N	00	N
54	20231122	120503	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	-250	5	-1.03	664265300	28099	184.93	24250	24250	23400	31500	17000	24250	23640.18	36.90	0	11664	24650	24450	24200	24000	23750	24550	24100	68	7250	500	17460	50	1	13683782	3284	9.71	1.44	12	0.21	2471.00	16615.00	32550	20230411	-26.27	17800	20221118	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221124	0.81	N	041830	500	68 억		5048795	N	N	226	N	00	N
55	20231122	110523	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23850	-400	5	-1.65	629095900	26630	175.27	24250	24250	23400	31500	17000	24250	23623.58	36.90	0	11550	24650	24450	24200	24000	23750	24550	24100	68	7250	500	17460	50	1	13683782	3264	9.65	1.44	12	0.19	2471.00	16615.00	32550	20230411	-26.73	17800	20221118	33.99	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17800	33.99	20221124	0.81	N	041830	500	68 억		5048795	N	N	226	N	00	N
56	20231122	100510	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23600	-650	5	-2.68	564824450	23924	157.46	24250	24250	23400	31500	17000	24250	23609.11	36.90	0	10767	24650	24450	24200	24000	23750	24550	24100	68	7250	500	17460	50	1	13683782	3229	9.55	1.42	12	0.17	2471.00	16615.00	32550	20230411	-27.50	17800	20221118	32.58	32550	-27.50	20230411	19250	22.60	20230105	32550	-27.50	20230411	17800	32.58	20221124	0.81	N	041830	500	68 억		5048795	N	N	226	N	00	N
57	20231122	090446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23950	-300	5	-1.24	2385750	99	0.65	24250	24250	23950	31500	17000	24250	24098.48	36.90	0	-29	24650	24450	24200	24000	23750	24550	24100	68	7250	500	17460	50	1	13683782	3277	9.69	1.44	12	0.00	2471.00	16615.00	32550	20230411	-26.42	17800	20221118	34.55	32550	-26.42	20230411	19250	24.42	20230105	32550	-26.42	20230411	17800	34.55	20221124	0.81	N	041830	500	68 억		5048795	N	N	226	N	00	N
58	20231121	160448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24250	250	2	1.04	366553600	15189	111.37	24000	24400	23950	31200	16800	24000	24132.74	36.88	0	1908	24500	24250	23900	23650	23300	24375	23775	68	7200	500	17280	50	1	13683782	3318	9.81	1.46	12	0.11	2471.00	16615.00	32550	20230411	-25.50	17800	20221118	36.24	32550	-25.50	20230411	19250	25.97	20230105	32550	-25.50	20230411	17800	36.24	20221124	0.80	N	041830	500	68 억		5047076	N	N	226	N	00	N
59	20231121	150450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	150	2	0.62	346755150	14371	105.37	24000	24400	23950	31200	16800	24000	24128.81	36.88	0	1745	24500	24250	23900	23650	23300	24375	23775	68	7200	500	17280	50	1	13683782	3305	9.77	1.45	12	0.11	2471.00	16615.00	32550	20230411	-25.81	17800	20221118	35.67	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	17800	35.67	20221124	0.80	N	041830	500	68 억		5047076	N	N	192	N	00	N
60	20231121	140444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24200	200	2	0.83	305072800	12646	92.73	24000	24400	23950	31200	16800	24000	24124.06	36.88	0	1414	24500	24250	23900	23650	23300	24375	23775	68	7200	500	17280	50	1	13683782	3311	9.79	1.46	12	0.09	2471.00	16615.00	32550	20230411	-25.65	17800	20221118	35.96	32550	-25.65	20230411	19250	25.71	20230105	32550	-25.65	20230411	17800	35.96	20221124	0.80	N	041830	500	68 억		5047076	N	N	192	N	00	N
61	20231121	130442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	0	3	0.00	230959000	9580	70.24	24000	24400	23950	31200	16800	24000	24108.46	36.88	0	-267	24500	24250	23900	23650	23300	24375	23775	68	7200	500	17280	50	1	13683782	3284	9.71	1.44	12	0.07	2471.00	16615.00	32550	20230411	-26.27	17800	20221118	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221124	0.80	N	041830	500	68 억		5047076	N	N	192	N	00	N
62	20231121	120442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	50	2	0.21	189062200	7835	57.45	24000	24400	24000	31200	16800	24000	24130.47	36.88	0	-17	24500	24250	23900	23650	23300	24375	23775	68	7200	500	17280	50	1	13683782	3291	9.73	1.45	12	0.06	2471.00	16615.00	32550	20230411	-26.11	17800	20221118	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17800	35.11	20221124	0.80	N	041830	500	68 억		5047076	N	N	192	N	00	N
63	20231121	110441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	50	2	0.21	158076950	6548	48.01	24000	24400	24000	31200	16800	24000	24141.26	36.88	0	-83	24500	24250	23900	23650	23300	24375	23775	68	7200	500	17280	50	1	13683782	3291	9.73	1.45	12	0.05	2471.00	16615.00	32550	20230411	-26.11	17800	20221118	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17800	35.11	20221124	0.80	N	041830	500	68 억		5047076	N	N	192	N	00	N
64	20231121	100431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	100	2	0.42	125677300	5203	38.15	24000	24400	24000	31200	16800	24000	24154.78	36.88	0	77	24500	24250	23900	23650	23300	24375	23775	68	7200	500	17280	50	1	13683782	3298	9.75	1.45	12	0.04	2471.00	16615.00	32550	20230411	-25.96	17800	20221118	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221124	0.80	N	041830	500	68 억		5047076	N	N	192	N	00	N
65	20231121	090436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	100	2	0.42	7157700	298	2.19	24000	24100	24000	31200	16800	24000	24019.13	36.88	0	-20	24500	24250	23900	23650	23300	24375	23775	68	7200	500	17280	50	1	13683782	3298	9.75	1.45	12	0.00	2471.00	16615.00	32550	20230411	-25.96	17800	20221118	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221124	0.80	N	041830	500	68 억		5047076	N	N	192	N	00	N
66	20231120	160439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	0	3	0.00	326057250	13629	58.25	23950	24150	23550	31200	16800	24000	23923.77	36.87	0	1241	25100	24550	24050	23500	23000	24300	23250	68	7200	500	17280	50	1	13683782	3284	9.71	1.44	12	0.10	2471.00	16615.00	32550	20230411	-26.27	17800	20221118	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221124	0.80	N	041830	500	68 억		5045464	N	N	192	N	00	N
67	20231120	150442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23950	-50	5	-0.21	295081050	12336	52.72	23950	24150	23550	31200	16800	24000	23920.32	36.87	0	643	25100	24550	24050	23500	23000	24300	23250	68	7200	500	17280	50	1	13683782	3277	9.69	1.44	12	0.09	2471.00	16615.00	32550	20230411	-26.42	17800	20221118	34.55	32550	-26.42	20230411	19250	24.42	20230105	32550	-26.42	20230411	17800	34.55	20221124	0.80	N	041830	500	68 억		5045464	N	N	146	N	00	N
68	20231120	140442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	0	3	0.00	206769900	8652	36.98	23950	24150	23550	31200	16800	24000	23898.51	36.87	0	-32	25100	24550	24050	23500	23000	24300	23250	68	7200	500	17280	50	1	13683782	3284	9.71	1.44	12	0.06	2471.00	16615.00	32550	20230411	-26.27	17800	20221118	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221124	0.80	N	041830	500	68 억		5045464	N	N	146	N	00	N
69	20231120	130439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	0	3	0.00	188446900	7889	33.72	23950	24150	23550	31200	16800	24000	23887.30	36.87	0	-14	25100	24550	24050	23500	23000	24300	23250	68	7200	500	17280	50	1	13683782	3284	9.71	1.44	12	0.06	2471.00	16615.00	32550	20230411	-26.27	17800	20221118	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221124	0.80	N	041830	500	68 억		5045464	N	N	146	N	00	N
70	20231120	120439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	150	2	0.62	161492300	6765	28.91	23950	24150	23550	31200	16800	24000	23871.74	36.87	0	-57	25100	24550	24050	23500	23000	24300	23250	68	7200	500	17280	50	1	13683782	3305	9.77	1.45	12	0.05	2471.00	16615.00	32550	20230411	-25.81	17800	20221118	35.67	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	17800	35.67	20221124	0.80	N	041830	500	68 억		5045464	N	N	146	N	00	N
71	20231120	110438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23900	-100	5	-0.42	120595200	5061	21.63	23950	23950	23550	31200	16800	24000	23828.33	36.87	0	-304	25100	24550	24050	23500	23000	24300	23250	68	7200	500	17280	50	1	13683782	3270	9.67	1.44	12	0.04	2471.00	16615.00	32550	20230411	-26.57	17800	20221118	34.27	32550	-26.57	20230411	19250	24.16	20230105	32550	-26.57	20230411	17800	34.27	20221124	0.80	N	041830	500	68 억		5045464	N	N	146	N	00	N
72	20231120	100438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23800	-200	5	-0.83	64171350	2700	11.54	23950	23950	23550	31200	16800	24000	23767.17	36.87	0	-141	25100	24550	24050	23500	23000	24300	23250	68	7200	500	17280	50	1	13683782	3257	9.63	1.43	12	0.02	2471.00	16615.00	32550	20230411	-26.88	17800	20221118	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221124	0.80	N	041830	500	68 억		5045464	N	N	146	N	00	N
73	20231120	090441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23650	-350	5	-1.46	8988400	378	1.62	23950	23950	23550	31200	16800	24000	23778.84	36.87	0	114	25100	24550	24050	23500	23000	24300	23250	68	7200	500	17280	50	1	13683782	3236	9.57	1.42	12	0.00	2471.00	16615.00	32550	20230411	-27.34	17800	20221118	32.87	32550	-27.34	20230411	19250	22.86	20230105	32550	-27.34	20230411	17800	32.87	20221124	0.80	N	041830	500	68 억		5045464	N	N	146	N	00	N
74	20231117	160450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	-500	5	-2.04	556880850	23374	75.34	24400	24600	23550	31850	17150	24500	23824.79	36.89	0	-2019	25366	24932	24616	24182	23866	24875	24125	68	7350	500	17640	50	1	13683782	3284	9.71	1.44	12	0.17	2471.00	16615.00	32550	20230411	-26.27	17800	20221118	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221118	0.79	N	041830	500	68 억		5047311	N	N	146	N	00	N
75	20231117	150452	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23850	-650	5	-2.65	504595050	21190	68.30	24400	24600	23550	31850	17150	24500	23812.89	36.89	0	-869	25366	24932	24616	24182	23866	24875	24125	68	7350	500	17640	50	1	13683782	3264	9.65	1.44	12	0.15	2471.00	16615.00	32550	20230411	-26.73	17800	20221118	33.99	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17800	33.99	20221118	0.79	N	041830	500	68 억		5047311	N	N	364	N	00	N
76	20231117	140451	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23650	-850	5	-3.47	437354500	18356	59.17	24400	24600	23550	31850	17150	24500	23826.24	36.89	0	737	25366	24932	24616	24182	23866	24875	24125	68	7350	500	17640	50	1	13683782	3236	9.57	1.42	12	0.13	2471.00	16615.00	32550	20230411	-27.34	17800	20221118	32.87	32550	-27.34	20230411	19250	22.86	20230105	32550	-27.34	20230411	17800	32.87	20221118	0.79	N	041830	500	68 억		5047311	N	N	364	N	00	N
77	20231117	130449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23600	-900	5	-3.67	404186600	16951	54.64	24400	24600	23550	31850	17150	24500	23844.41	36.89	0	745	25366	24932	24616	24182	23866	24875	24125	68	7350	500	17640	50	1	13683782	3229	9.55	1.42	12	0.12	2471.00	16615.00	32550	20230411	-27.50	17800	20221118	32.58	32550	-27.50	20230411	19250	22.60	20230105	32550	-27.50	20230411	17800	32.58	20221118	0.79	N	041830	500	68 억		5047311	N	N	364	N	00	N
78	20231117	120450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23600	-900	5	-3.67	350746300	14689	47.35	24400	24600	23550	31850	17150	24500	23878.16	36.89	0	876	25366	24932	24616	24182	23866	24875	24125	68	7350	500	17640	50	1	13683782	3229	9.55	1.42	12	0.11	2471.00	16615.00	32550	20230411	-27.50	17800	20221118	32.58	32550	-27.50	20230411	19250	22.60	20230105	32550	-27.50	20230411	17800	32.58	20221118	0.79	N	041830	500	68 억		5047311	N	N	364	N	00	N
79	20231117	110452	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23800	-700	5	-2.86	192811600	8019	25.85	24400	24600	23800	31850	17150	24500	24044.34	36.89	0	372	25366	24932	24616	24182	23866	24875	24125	68	7350	500	17640	50	1	13683782	3257	9.63	1.43	12	0.06	2471.00	16615.00	32550	20230411	-26.88	17800	20221118	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221118	0.79	N	041830	500	68 억		5047311	N	N	364	N	00	N
80	20231117	100450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	-450	5	-1.84	115250200	4775	15.39	24400	24600	24000	31850	17150	24500	24136.17	36.89	0	-57	25366	24932	24616	24182	23866	24875	24125	68	7350	500	17640	50	1	13683782	3291	9.73	1.45	12	0.03	2471.00	16615.00	32550	20230411	-26.11	17800	20221118	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17800	35.11	20221118	0.79	N	041830	500	68 억		5047311	N	N	364	N	00	N
81	20231117	090451	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24200	-300	5	-1.22	8772800	362	1.17	24400	24400	24100	31850	17150	24500	24234.25	36.89	0	-84	25366	24932	24616	24182	23866	24875	24125	68	7350	500	17640	50	1	13683782	3311	9.79	1.46	12	0.00	2471.00	16615.00	32550	20230411	-25.65	17800	20221118	35.96	32550	-25.65	20230411	19250	25.71	20230105	32550	-25.65	20230411	17800	35.96	20221118	0.79	N	041830	500	68 억		5047311	N	N	364	N	00	N
82	20231116	160449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24450	-50	5	-0.20	729736700	29540	68.96	24500	25050	24300	31850	17150	24500	24703.34	36.85	0	4547	25000	24750	24450	24200	23900	24875	24325	68	7350	500	17640	50	1	13683782	3346	9.89	1.47	12	0.22	2471.00	16615.00	32550	20230411	-24.88	17800	20221118	37.36	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	17800	37.36	20221118	0.77	N	041830	500	68 억		5042186	N	N	76	N	00	N
83	20231116	150448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	0	3	0.00	704164300	28496	66.52	24500	25050	24300	31850	17150	24500	24710.99	36.85	0	4579	25000	24750	24450	24200	23900	24875	24325	68	7350	500	17640	50	1	13683782	3353	9.92	1.47	12	0.21	2471.00	16615.00	32550	20230411	-24.73	17800	20221118	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221118	0.77	N	041830	500	68 억		5042186	N	N	76	N	00	N
84	20231116	140437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24550	50	2	0.20	633073400	25590	59.74	24500	25050	24300	31850	17150	24500	24739.09	36.85	0	4250	25000	24750	24450	24200	23900	24875	24325	68	7350	500	17640	50	1	13683782	3359	9.94	1.48	12	0.19	2471.00	16615.00	32550	20230411	-24.58	17800	20221118	37.92	32550	-24.58	20230411	19250	27.53	20230105	32550	-24.58	20230411	17800	37.92	20221118	0.77	N	041830	500	68 억		5042186	N	N	76	N	00	N
85	20231116	130448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24650	150	2	0.61	481581250	19436	45.37	24500	25050	24300	31850	17150	24500	24777.80	36.85	0	3775	25000	24750	24450	24200	23900	24875	24325	68	7350	500	17640	50	1	13683782	3373	9.98	1.48	12	0.14	2471.00	16615.00	32550	20230411	-24.27	17800	20221118	38.48	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	17800	38.48	20221118	0.77	N	041830	500	68 억		5042186	N	N	76	N	00	N
86	20231116	120450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25000	500	2	2.04	392809000	15853	37.01	24500	25050	24300	31850	17150	24500	24778.21	36.85	0	3760	25000	24750	24450	24200	23900	24875	24325	68	7350	500	17640	50	1	13683782	3421	10.12	1.50	12	0.12	2471.00	16615.00	32550	20230411	-23.20	17800	20221118	40.45	32550	-23.20	20230411	19250	29.87	20230105	32550	-23.20	20230411	17800	40.45	20221118	0.77	N	041830	500	68 억		5042186	N	N	76	N	00	N
87	20231116	110446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24700	200	2	0.82	207754850	8424	19.66	24500	24950	24300	31850	17150	24500	24662.26	36.85	0	1329	25000	24750	24450	24200	23900	24875	24325	68	7350	500	17640	50	1	13683782	3380	10.00	1.49	12	0.06	2471.00	16615.00	32550	20230411	-24.12	17800	20221118	38.76	32550	-24.12	20230411	19250	28.31	20230105	32550	-24.12	20230411	17800	38.76	20221118	0.77	N	041830	500	68 억		5042186	N	N	76	N	00	N
88	20231116	100446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24350	-150	5	-0.61	10710300	438	1.02	24500	24500	24300	31850	17150	24500	24452.74	36.85	0	15	25000	24750	24450	24200	23900	24875	24325	68	7350	500	17640	50	1	13683782	3332	9.85	1.47	12	0.00	2471.00	16615.00	32550	20230411	-25.19	17800	20221118	36.80	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	17800	36.80	20221118	0.77	N	041830	500	68 억		5042186	N	N	76	N	00	N
89	20231116	090445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	36.85	0	0	25000	24750	24450	24200	23900	24875	24325	68	7350	500	17640	50	1	13683782	3353	9.92	1.47	12	0.00	2471.00	16615.00	32550	20230411	-24.73	17800	20221118	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221118	0.77	N	041830	500	68 억		5042186	N	N	76	N	00	N
90	20231115	160420	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	300	2	1.24	1042425750	42756	52.47	24350	24700	24150	31450	16950	24200	24380.78	36.76	0	11789	25866	25032	24266	23432	22666	24650	23050	68	7250	500	17420	50	1	13683782	3353	9.92	1.47	12	0.31	2471.00	16615.00	32550	20230411	-24.73	17800	20221118	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221118	0.80	N	041830	500	68 억		5029948	N	N	76	N	00	N
91	20231115	150453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24450	250	2	1.03	991319950	40669	49.91	24350	24700	24150	31450	16950	24200	24375.32	36.76	0	10538	25866	25032	24266	23432	22666	24650	23050	68	7250	500	17420	50	1	13683782	3346	9.89	1.47	12	0.30	2471.00	16615.00	32550	20230411	-24.88	17800	20221118	37.36	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	17800	37.36	20221118	0.80	N	041830	500	68 억		5029948	N	N	1035	N	00	N
92	20231115	140455	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	300	2	1.24	798144350	32732	40.17	24350	24700	24150	31450	16950	24200	24384.22	36.76	0	7972	25866	25032	24266	23432	22666	24650	23050	68	7250	500	17420	50	1	13683782	3353	9.92	1.47	12	0.24	2471.00	16615.00	32550	20230411	-24.73	17800	20221118	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221118	0.80	N	041830	500	68 억		5029948	N	N	1035	N	00	N
93	20231115	130454	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	200	2	0.83	675784550	27740	34.04	24350	24650	24150	31450	16950	24200	24361.38	36.76	0	4855	25866	25032	24266	23432	22666	24650	23050	68	7250	500	17420	50	1	13683782	3339	9.87	1.47	12	0.20	2471.00	16615.00	32550	20230411	-25.04	17800	20221118	37.08	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	17800	37.08	20221118	0.80	N	041830	500	68 억		5029948	N	N	1035	N	00	N
94	20231115	120455	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	200	2	0.83	550035650	22560	27.69	24350	24650	24200	31450	16950	24200	24381.01	36.76	0	2861	25866	25032	24266	23432	22666	24650	23050	68	7250	500	17420	50	1	13683782	3339	9.87	1.47	12	0.16	2471.00	16615.00	32550	20230411	-25.04	17800	20221118	37.08	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	17800	37.08	20221118	0.80	N	041830	500	68 억		5029948	N	N	1035	N	00	N
95	20231115	110458	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24350	150	2	0.62	468895900	19228	23.60	24350	24650	24200	31450	16950	24200	24386.10	36.76	0	2337	25866	25032	24266	23432	22666	24650	23050	68	7250	500	17420	50	1	13683782	3332	9.85	1.47	12	0.14	2471.00	16615.00	32550	20230411	-25.19	17800	20221118	36.80	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	17800	36.80	20221118	0.80	N	041830	500	68 억		5029948	N	N	1035	N	00	N
96	20231115	100456	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	300	2	1.24	369998800	15172	18.62	24350	24650	24200	31450	16950	24200	24386.95	36.76	0	1500	25866	25032	24266	23432	22666	24650	23050	68	7250	500	17420	50	1	13683782	3353	9.92	1.47	12	0.11	2471.00	16615.00	32550	20230411	-24.73	17800	20221118	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221118	0.80	N	041830	500	68 억		5029948	N	N	1035	N	00	N
97	20231115	090451	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24300	100	2	0.41	78097750	3218	3.95	24350	24350	24200	31450	16950	24200	24269.03	36.76	0	-54	25866	25032	24266	23432	22666	24650	23050	68	7250	500	17420	50	1	13683782	3325	9.83	1.46	12	0.02	2471.00	16615.00	32550	20230411	-25.35	17800	20221118	36.52	32550	-25.35	20230411	19250	26.23	20230105	32550	-25.35	20230411	17800	36.52	20221118	0.80	N	041830	500	68 억		5029948	N	N	1035	N	00	N
98	20231114	160446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24200	200	2	0.83	1962786050	81306	49.36	24550	25100	23500	31200	16800	24000	24140.73	36.81	0	-7287	27866	25932	23816	21882	19766	26900	22850	68	7200	500	17280	50	1	13683782	3311	9.79	1.46	12	0.59	2471.00	16615.00	32550	20230411	-25.65	17800	20221118	35.96	32550	-25.65	20230411	19250	25.71	20230105	32550	-25.65	20230411	17800	35.96	20221118	0.79	N	041830	500	68 억		5036478	N	N	1035	N	00	N
99	20231114	150446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	100	2	0.42	1867616200	77355	46.96	24550	25100	23500	31200	16800	24000	24143.45	36.81	0	-7157	27866	25932	23816	21882	19766	26900	22850	68	7200	500	17280	50	1	13683782	3298	9.75	1.45	12	0.57	2471.00	16615.00	32550	20230411	-25.96	17800	20221118	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221118	0.79	N	041830	500	68 억		5036478	N	N	829	N	00	N
100	20231114	140446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23750	-250	5	-1.04	1772943850	73402	44.56	24550	25100	23500	31200	16800	24000	24153.89	36.81	0	-7146	27866	25932	23816	21882	19766	26900	22850	68	7200	500	17280	50	1	13683782	3250	9.61	1.43	12	0.54	2471.00	16615.00	32550	20230411	-27.04	17800	20221118	33.43	32550	-27.04	20230411	19250	23.38	20230105	32550	-27.04	20230411	17800	33.43	20221118	0.79	N	041830	500	68 억		5036478	N	N	829	N	00	N
101	20231114	130449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23950	-50	5	-0.21	1672889800	69204	42.02	24550	25100	23500	31200	16800	24000	24173.31	36.81	0	-5595	27866	25932	23816	21882	19766	26900	22850	68	7200	500	17280	50	1	13683782	3277	9.69	1.44	12	0.51	2471.00	16615.00	32550	20230411	-26.42	17800	20221118	34.55	32550	-26.42	20230411	19250	24.42	20230105	32550	-26.42	20230411	17800	34.55	20221118	0.79	N	041830	500	68 억		5036478	N	N	829	N	00	N
102	20231114	120448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23850	-150	5	-0.62	1496140250	61756	37.49	24550	25100	23800	31200	16800	24000	24226.64	36.81	0	-5295	27866	25932	23816	21882	19766	26900	22850	68	7200	500	17280	50	1	13683782	3264	9.65	1.44	12	0.45	2471.00	16615.00	32550	20230411	-26.73	17800	20221118	33.99	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17800	33.99	20221118	0.79	N	041830	500	68 억		5036478	N	N	829	N	00	N
103	20231114	110453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24200	200	2	0.83	1217723400	50168	30.46	24550	25100	23850	31200	16800	24000	24272.91	36.81	0	-3467	27866	25932	23816	21882	19766	26900	22850	68	7200	500	17280	50	1	13683782	3311	9.79	1.46	12	0.37	2471.00	16615.00	32550	20230411	-25.65	17800	20221118	35.96	32550	-25.65	20230411	19250	25.71	20230105	32550	-25.65	20230411	17800	35.96	20221118	0.79	N	041830	500	68 억		5036478	N	N	829	N	00	N
104	20231114	100448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	0	3	0.00	831100850	34290	20.82	24550	25100	23850	31200	16800	24000	24237.41	36.81	0	-1876	27866	25932	23816	21882	19766	26900	22850	68	7200	500	17280	50	1	13683782	3284	9.71	1.44	12	0.25	2471.00	16615.00	32550	20230411	-26.27	17800	20221118	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221118	0.79	N	041830	500	68 억		5036478	N	N	829	N	00	N
105	20231114	090444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	150	2	0.62	253122300	10324	6.27	24550	25100	23950	31200	16800	24000	24517.85	36.81	0	1647	27866	25932	23816	21882	19766	26900	22850	68	7200	500	17280	50	1	13683782	3305	9.77	1.45	12	0.08	2471.00	16615.00	32550	20230411	-25.81	17800	20221118	35.67	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	17800	35.67	20221118	0.79	N	041830	500	68 억		5036478	N	N	829	N	00	N
106	20231113	160441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	1650	2	7.38	3944474600	163909	1684.57	22350	25750	21700	29050	15650	22350	24065.17	36.95	0	-19263	23050	22700	22300	21950	21550	22725	21975	68	6700	500	16090	50	1	13683782	3284	9.71	1.44	12	1.20	2471.00	16615.00	32550	20230411	-26.27	17800	20221118	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221118	0.80	N	041830	500	68 억		5055633	N	N	829	N	00	N
107	20231113	150440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24600	2250	2	10.07	3250859200	135066	1388.14	22350	25750	21700	29050	15650	22350	24068.67	36.95	0	-15189	23050	22700	22300	21950	21550	22725	21975	68	6700	500	16090	50	1	13683782	3366	9.96	1.48	12	0.99	2471.00	16615.00	32550	20230411	-24.42	17800	20221118	38.20	32550	-24.42	20230411	19250	27.79	20230105	32550	-24.42	20230411	17800	38.20	20221118	0.80	N	041830	500	68 억		5055633	N	N	10	N	00	N
108	20231113	140438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	-500	5	-2.24	211709200	9615	98.82	22350	22600	21750	29050	15650	22350	22018.64	36.95	0	761	23050	22700	22300	21950	21550	22725	21975	68	6700	500	16090	50	1	13683782	2990	8.84	1.32	12	0.07	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.80	N	041830	500	68 억		5055633	N	N	10	N	00	N
109	20231113	130438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21800	-550	5	-2.46	185786850	8431	86.65	22350	22600	21750	29050	15650	22350	22036.16	36.95	0	643	23050	22700	22300	21950	21550	22725	21975	68	6700	500	16090	50	1	13683782	2983	8.82	1.31	12	0.06	2471.00	16615.00	32550	20230411	-33.03	17800	20221118	22.47	32550	-33.03	20230411	19250	13.25	20230105	32550	-33.03	20230411	17800	22.47	20221118	0.80	N	041830	500	68 억		5055633	N	N	10	N	00	N
110	20231113	120438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22050	-300	5	-1.34	83929950	3782	38.87	22350	22600	22000	29050	15650	22350	22191.95	36.95	0	-215	23050	22700	22300	21950	21550	22725	21975	68	6700	500	16090	50	1	13683782	3017	8.92	1.33	12	0.03	2471.00	16615.00	32550	20230411	-32.26	17800	20221118	23.88	32550	-32.26	20230411	19250	14.55	20230105	32550	-32.26	20230411	17800	23.88	20221118	0.80	N	041830	500	68 억		5055633	N	N	10	N	00	N
111	20231113	110438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22100	-250	5	-1.12	67955600	3059	31.44	22350	22600	22000	29050	15650	22350	22214.97	36.95	0	-79	23050	22700	22300	21950	21550	22725	21975	68	6700	500	16090	50	1	13683782	3024	8.94	1.33	12	0.02	2471.00	16615.00	32550	20230411	-32.10	17800	20221118	24.16	32550	-32.10	20230411	19250	14.81	20230105	32550	-32.10	20230411	17800	24.16	20221118	0.80	N	041830	500	68 억		5055633	N	N	10	N	00	N
112	20231113	100436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	-150	5	-0.67	46231450	2077	21.35	22350	22600	22000	29050	15650	22350	22258.76	36.95	0	28	23050	22700	22300	21950	21550	22725	21975	68	6700	500	16090	50	1	13683782	3038	8.98	1.34	12	0.02	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.80	N	041830	500	68 억		5055633	N	N	10	N	00	N
113	20231113	090439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22500	150	2	0.67	4602850	205	2.11	22350	22500	22350	29050	15650	22350	22452.93	36.95	0	-33	23050	22700	22300	21950	21550	22725	21975	68	6700	500	16090	50	1	13683782	3079	9.11	1.35	12	0.00	2471.00	16615.00	32550	20230411	-30.88	17800	20221118	26.40	32550	-30.88	20230411	19250	16.88	20230105	32550	-30.88	20230411	17800	26.40	20221118	0.80	N	041830	500	68 억		5055633	N	N	10	N	00	N
114	20231110	160456	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22350	-100	5	-0.45	216544000	9729	97.48	22350	22650	21900	29150	15750	22450	22257.58	36.97	0	-4366	22950	22700	22250	22000	21550	22825	22125	68	6700	500	16160	50	1	13683782	3058	9.04	1.35	12	0.07	2471.00	16615.00	32550	20230411	-31.34	17800	20221118	25.56	32550	-31.34	20230411	19250	16.10	20230105	32550	-31.34	20230411	17800	25.56	20221118	0.80	N	041830	500	68 억		5059280	N	N	10	N	00	N
115	20231110	150445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22450	0	3	0.00	210562250	9462	94.81	22350	22650	21900	29150	15750	22450	22253.46	36.97	0	-4183	22950	22700	22250	22000	21550	22825	22125	68	6700	500	16160	50	1	13683782	3072	9.09	1.35	12	0.07	2471.00	16615.00	32550	20230411	-31.03	17800	20221118	26.12	32550	-31.03	20230411	19250	16.62	20230105	32550	-31.03	20230411	17800	26.12	20221118	0.80	N	041830	500	68 억		5059280	N	N	19	N	00	N
116	20231110	140443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22300	-150	5	-0.67	126459650	5715	57.26	22350	22350	21900	29150	15750	22450	22127.67	36.97	0	-1960	22950	22700	22250	22000	21550	22825	22125	68	6700	500	16160	50	1	13683782	3051	9.02	1.34	12	0.04	2471.00	16615.00	32550	20230411	-31.49	17800	20221118	25.28	32550	-31.49	20230411	19250	15.84	20230105	32550	-31.49	20230411	17800	25.28	20221118	0.80	N	041830	500	68 억		5059280	N	N	19	N	00	N
117	20231110	130443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	-250	5	-1.11	107857950	4878	48.88	22350	22350	21900	29150	15750	22450	22111.10	36.97	0	-1723	22950	22700	22250	22000	21550	22825	22125	68	6700	500	16160	50	1	13683782	3038	8.98	1.34	12	0.04	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.80	N	041830	500	68 억		5059280	N	N	19	N	00	N
118	20231110	120443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22150	-300	5	-1.34	89196550	4038	40.46	22350	22350	21900	29150	15750	22450	22089.29	36.97	0	-1392	22950	22700	22250	22000	21550	22825	22125	68	6700	500	16160	50	1	13683782	3031	8.96	1.33	12	0.03	2471.00	16615.00	32550	20230411	-31.95	17800	20221118	24.44	32550	-31.95	20230411	19250	15.06	20230105	32550	-31.95	20230411	17800	24.44	20221118	0.80	N	041830	500	68 억		5059280	N	N	19	N	00	N
119	20231110	110440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	-250	5	-1.11	71666350	3248	32.55	22350	22350	21900	29150	15750	22450	22064.76	36.97	0	-1275	22950	22700	22250	22000	21550	22825	22125	68	6700	500	16160	50	1	13683782	3038	8.98	1.34	12	0.02	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.80	N	041830	500	68 억		5059280	N	N	19	N	00	N
120	20231110	100443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	-250	5	-1.11	56438900	2562	25.67	22350	22350	21900	29150	15750	22450	22029.23	36.97	0	-1064	22950	22700	22250	22000	21550	22825	22125	68	6700	500	16160	50	1	13683782	3038	8.98	1.34	12	0.02	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.80	N	041830	500	68 억		5059280	N	N	19	N	00	N
121	20231110	090435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	-250	5	-1.11	2048050	92	0.92	22350	22350	22150	29150	15750	22450	22261.41	36.97	0	-34	22950	22700	22250	22000	21550	22825	22125	68	6700	500	16160	50	1	13683782	3038	8.98	1.34	12	0.00	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.80	N	041830	500	68 억		5059280	N	N	19	N	00	N
122	20231109	160430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22450	450	2	2.05	222933750	9980	79.17	21800	22500	21800	28600	15400	22000	22338.03	36.98	0	-1136	22566	22282	22016	21732	21466	22150	21600	68	6600	500	15840	50	1	13683782	3072	9.09	1.35	12	0.07	2471.00	16615.00	32550	20230411	-31.03	17800	20221118	26.12	32550	-31.03	20230411	19250	16.62	20230105	32550	-31.03	20230411	17800	26.12	20221118	0.78	N	041830	500	68 억		5060415	N	N	19	N	00	N
123	20231109	150432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22400	400	2	1.82	201320950	9015	71.51	21800	22500	21800	28600	15400	22000	22331.77	36.98	0	-837	22566	22282	22016	21732	21466	22150	21600	68	6600	500	15840	50	1	13683782	3065	9.07	1.35	12	0.07	2471.00	16615.00	32550	20230411	-31.18	17800	20221118	25.84	32550	-31.18	20230411	19250	16.36	20230105	32550	-31.18	20230411	17800	25.84	20221118	0.78	N	041830	500	68 억		5060415	N	N	369	N	00	N
124	20231109	140431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22350	350	2	1.59	143331850	6428	50.99	21800	22500	21800	28600	15400	22000	22298.05	36.98	0	-453	22566	22282	22016	21732	21466	22150	21600	68	6600	500	15840	50	1	13683782	3058	9.04	1.35	12	0.05	2471.00	16615.00	32550	20230411	-31.34	17800	20221118	25.56	32550	-31.34	20230411	19250	16.10	20230105	32550	-31.34	20230411	17800	25.56	20221118	0.78	N	041830	500	68 억		5060415	N	N	369	N	00	N
125	20231109	130432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22450	450	2	2.05	131673350	5908	46.87	21800	22500	21800	28600	15400	22000	22287.30	36.98	0	-329	22566	22282	22016	21732	21466	22150	21600	68	6600	500	15840	50	1	13683782	3072	9.09	1.35	12	0.04	2471.00	16615.00	32550	20230411	-31.03	17800	20221118	26.12	32550	-31.03	20230411	19250	16.62	20230105	32550	-31.03	20230411	17800	26.12	20221118	0.78	N	041830	500	68 억		5060415	N	N	369	N	00	N
126	20231109	120434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22400	400	2	1.82	117557600	5278	41.87	21800	22500	21800	28600	15400	22000	22273.13	36.98	0	-70	22566	22282	22016	21732	21466	22150	21600	68	6600	500	15840	50	1	13683782	3065	9.07	1.35	12	0.04	2471.00	16615.00	32550	20230411	-31.18	17800	20221118	25.84	32550	-31.18	20230411	19250	16.36	20230105	32550	-31.18	20230411	17800	25.84	20221118	0.78	N	041830	500	68 억		5060415	N	N	369	N	00	N
127	20231109	110433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22400	400	2	1.82	111208800	4995	39.62	21800	22500	21800	28600	15400	22000	22264.02	36.98	0	56	22566	22282	22016	21732	21466	22150	21600	68	6600	500	15840	50	1	13683782	3065	9.07	1.35	12	0.04	2471.00	16615.00	32550	20230411	-31.18	17800	20221118	25.84	32550	-31.18	20230411	19250	16.36	20230105	32550	-31.18	20230411	17800	25.84	20221118	0.78	N	041830	500	68 억		5060415	N	N	369	N	00	N
128	20231109	100430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22300	300	2	1.36	53888600	2430	19.28	21800	22300	21800	28600	15400	22000	22176.38	36.98	0	-1066	22566	22282	22016	21732	21466	22150	21600	68	6600	500	15840	50	1	13683782	3051	9.02	1.34	12	0.02	2471.00	16615.00	32550	20230411	-31.49	17800	20221118	25.28	32550	-31.49	20230411	19250	15.84	20230105	32550	-31.49	20230411	17800	25.28	20221118	0.78	N	041830	500	68 억		5060415	N	N	369	N	00	N
129	20231109	090431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21950	-50	5	-0.23	3162700	145	1.15	21800	22000	21800	28600	15400	22000	21811.72	36.98	0	-6	22566	22282	22016	21732	21466	22150	21600	68	6600	500	15840	50	1	13683782	3004	8.88	1.32	12	0.00	2471.00	16615.00	32550	20230411	-32.57	17800	20221118	23.31	32550	-32.57	20230411	19250	14.03	20230105	32550	-32.57	20230411	17800	23.31	20221118	0.78	N	041830	500	68 억		5060415	N	N	369	N	00	N
130	20231108	160427	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22000	150	2	0.69	278829000	12604	37.22	22100	22300	21750	28400	15300	21850	22123.24	36.95	0	4486	23450	22650	22150	21350	20850	22400	21100	68	6550	500	15730	50	1	13683782	3010	8.90	1.32	12	0.09	2471.00	16615.00	32550	20230411	-32.41	17800	20221118	23.60	32550	-32.41	20230411	19250	14.29	20230105	32550	-32.41	20230411	17800	23.60	20221118	0.82	N	041830	500	68 억		5055655	N	N	369	N	00	N
131	20231108	150431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22050	200	2	0.92	263538500	11910	35.17	22100	22300	21750	28400	15300	21850	22127.50	36.95	0	4343	23450	22650	22150	21350	20850	22400	21100	68	6550	500	15730	50	1	13683782	3017	8.92	1.33	12	0.09	2471.00	16615.00	32550	20230411	-32.26	17800	20221118	23.88	32550	-32.26	20230411	19250	14.55	20230105	32550	-32.26	20230411	17800	23.88	20221118	0.82	N	041830	500	68 억		5055655	N	N	72	N	00	N
132	20231108	140429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	350	2	1.60	236298150	10679	31.53	22100	22300	21750	28400	15300	21850	22127.37	36.95	0	4794	23450	22650	22150	21350	20850	22400	21100	68	6550	500	15730	50	1	13683782	3038	8.98	1.34	12	0.08	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.82	N	041830	500	68 억		5055655	N	N	72	N	00	N
133	20231108	130430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	350	2	1.60	208492350	9425	27.83	22100	22300	21750	28400	15300	21850	22121.20	36.95	0	4170	23450	22650	22150	21350	20850	22400	21100	68	6550	500	15730	50	1	13683782	3038	8.98	1.34	12	0.07	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.82	N	041830	500	68 억		5055655	N	N	72	N	00	N
134	20231108	120431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	350	2	1.60	166066650	7515	22.19	22100	22300	21750	28400	15300	21850	22098.02	36.95	0	3149	23450	22650	22150	21350	20850	22400	21100	68	6550	500	15730	50	1	13683782	3038	8.98	1.34	12	0.05	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.82	N	041830	500	68 억		5055655	N	N	72	N	00	N
135	20231108	110428	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22050	200	2	0.92	93503900	4240	12.52	22100	22200	21750	28400	15300	21850	22052.81	36.95	0	722	23450	22650	22150	21350	20850	22400	21100	68	6550	500	15730	50	1	13683782	3017	8.92	1.33	12	0.03	2471.00	16615.00	32550	20230411	-32.26	17800	20221118	23.88	32550	-32.26	20230411	19250	14.55	20230105	32550	-32.26	20230411	17800	23.88	20221118	0.82	N	041830	500	68 억		5055655	N	N	72	N	00	N
136	20231108	100429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21950	100	2	0.46	54729750	2483	7.33	22100	22200	21750	28400	15300	21850	22041.78	36.95	0	191	23450	22650	22150	21350	20850	22400	21100	68	6550	500	15730	50	1	13683782	3004	8.88	1.32	12	0.02	2471.00	16615.00	32550	20230411	-32.57	17800	20221118	23.31	32550	-32.57	20230411	19250	14.03	20230105	32550	-32.57	20230411	17800	23.31	20221118	0.82	N	041830	500	68 억		5055655	N	N	72	N	00	N
137	20231108	090428	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22150	300	2	1.37	4580500	207	0.61	22100	22150	22100	28400	15300	21850	22128.02	36.95	0	-55	23450	22650	22150	21350	20850	22400	21100	68	6550	500	15730	50	1	13683782	3031	8.96	1.33	12	0.00	2471.00	16615.00	32550	20230411	-31.95	17800	20221118	24.44	32550	-31.95	20230411	19250	15.06	20230105	32550	-31.95	20230411	17800	24.44	20221118	0.82	N	041830	500	68 억		5055655	N	N	72	N	00	N
138	20231107	160429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	-1000	5	-4.38	745403850	33854	136.82	22950	22950	21650	29700	16000	22850	22019.22	36.95	0	-2026	23950	23400	22400	21850	20850	22900	21350	68	6850	500	16450	50	1	13683782	2990	8.84	1.32	12	0.25	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.84	N	041830	500	68 억		5056101	N	N	72	N	00	N
139	20231107	150429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	-1000	5	-4.38	697724400	31675	128.01	22950	22950	21650	29700	16000	22850	22027.61	36.95	0	-2248	23950	23400	22400	21850	20850	22900	21350	68	6850	500	16450	50	1	13683782	2990	8.84	1.32	12	0.23	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.84	N	041830	500	68 억		5056101	N	N	9	N	00	N
140	20231107	140431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	-1000	5	-4.38	568024250	25720	103.94	22950	22950	21650	29700	16000	22850	22084.92	36.95	0	-3170	23950	23400	22400	21850	20850	22900	21350	68	6850	500	16450	50	1	13683782	2990	8.84	1.32	12	0.19	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.84	N	041830	500	68 억		5056101	N	N	9	N	00	N
141	20231107	130430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	-1000	5	-4.38	487441750	22030	89.03	22950	22950	21650	29700	16000	22850	22126.27	36.95	0	-2911	23950	23400	22400	21850	20850	22900	21350	68	6850	500	16450	50	1	13683782	2990	8.84	1.32	12	0.16	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.84	N	041830	500	68 억		5056101	N	N	9	N	00	N
142	20231107	120427	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21750	-1100	5	-4.81	390445000	17572	71.02	22950	22950	21750	29700	16000	22850	22219.72	36.95	0	-3103	23950	23400	22400	21850	20850	22900	21350	68	6850	500	16450	50	1	13683782	2976	8.80	1.31	12	0.13	2471.00	16615.00	32550	20230411	-33.18	17800	20221118	22.19	32550	-33.18	20230411	19250	12.99	20230105	32550	-33.18	20230411	17800	22.19	20221118	0.84	N	041830	500	68 억		5056101	N	N	9	N	00	N
143	20231107	110428	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22150	-700	5	-3.06	228502550	10201	41.23	22950	22950	22150	29700	16000	22850	22400.01	36.95	0	-997	23950	23400	22400	21850	20850	22900	21350	68	6850	500	16450	50	1	13683782	3031	8.96	1.33	12	0.07	2471.00	16615.00	32550	20230411	-31.95	17800	20221118	24.44	32550	-31.95	20230411	19250	15.06	20230105	32550	-31.95	20230411	17800	24.44	20221118	0.84	N	041830	500	68 억		5056101	N	N	9	N	00	N
144	20231107	100433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22500	-350	5	-1.53	104783250	4657	18.82	22950	22950	22350	29700	16000	22850	22500.16	36.95	0	1237	23950	23400	22400	21850	20850	22900	21350	68	6850	500	16450	50	1	13683782	3079	9.11	1.35	12	0.03	2471.00	16615.00	32550	20230411	-30.88	17800	20221118	26.40	32550	-30.88	20230411	19250	16.88	20230105	32550	-30.88	20230411	17800	26.40	20221118	0.84	N	041830	500	68 억		5056101	N	N	9	N	00	N
145	20231107	090421	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22650	-200	5	-0.88	8445900	370	1.50	22950	22950	22650	29700	16000	22850	22826.76	36.95	0	-268	23950	23400	22400	21850	20850	22900	21350	68	6850	500	16450	50	1	13683782	3099	9.17	1.36	12	0.00	2471.00	16615.00	32550	20230411	-30.41	17800	20221118	27.25	32550	-30.41	20230411	19250	17.66	20230105	32550	-30.41	20230411	17800	27.25	20221118	0.84	N	041830	500	68 억		5056101	N	N	9	N	00	N
146	20231106	160418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22850	-50	5	-0.22	559959800	24742	172.30	22950	22950	21400	29750	16050	22900	22631.73	36.97	0	-3669	23400	23150	22700	22450	22000	23275	22575	68	6850	500	16480	50	1	13683782	3127	9.25	1.38	12	0.18	2471.00	16615.00	32550	20230411	-29.80	17800	20221118	28.37	32550	-29.80	20230411	19250	18.70	20230105	32550	-29.80	20230411	17800	28.37	20221118	0.85	N	041830	500	68 억		5058939	N	N	0	N	00	N
147	20231106	150422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22750	-150	5	-0.66	523745350	23151	161.22	22950	22950	21400	29750	16050	22900	22623.01	36.97	0	-2805	23400	23150	22700	22450	22000	23275	22575	68	6850	500	16480	50	1	13683782	3113	9.21	1.37	12	0.17	2471.00	16615.00	32550	20230411	-30.11	17800	20221118	27.81	32550	-30.11	20230411	19250	18.18	20230105	32550	-30.11	20230411	17800	27.81	20221118	0.85	N	041830	500	68 억		5058939	N	N	0	N	00	N
148	20231106	140419	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22750	-150	5	-0.66	510935050	22588	157.30	22950	22950	21400	29750	16050	22900	22619.76	36.97	0	-2478	23400	23150	22700	22450	22000	23275	22575	68	6850	500	16480	50	1	13683782	3113	9.21	1.37	12	0.17	2471.00	16615.00	32550	20230411	-30.11	17800	20221118	27.81	32550	-30.11	20230411	19250	18.18	20230105	32550	-30.11	20230411	17800	27.81	20221118	0.85	N	041830	500	68 억		5058939	N	N	0	N	00	N
149	20231106	130425	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22700	-200	5	-0.87	431747500	19110	133.08	22950	22950	21400	29750	16050	22900	22592.75	36.97	0	-1906	23400	23150	22700	22450	22000	23275	22575	68	6850	500	16480	50	1	13683782	3106	9.19	1.37	12	0.14	2471.00	16615.00	32550	20230411	-30.26	17800	20221118	27.53	32550	-30.26	20230411	19250	17.92	20230105	32550	-30.26	20230411	17800	27.53	20221118	0.85	N	041830	500	68 억		5058939	N	N	0	N	00	N
150	20231106	120421	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22700	-200	5	-0.87	382503900	16934	117.92	22950	22950	21400	29750	16050	22900	22587.92	36.97	0	-854	23400	23150	22700	22450	22000	23275	22575	68	6850	500	16480	50	1	13683782	3106	9.19	1.37	12	0.12	2471.00	16615.00	32550	20230411	-30.26	17800	20221118	27.53	32550	-30.26	20230411	19250	17.92	20230105	32550	-30.26	20230411	17800	27.53	20221118	0.85	N	041830	500	68 억		5058939	N	N	0	N	00	N
151	20231106	110422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22550	-350	5	-1.53	366640200	16232	113.04	22950	22950	21400	29750	16050	22900	22587.49	36.97	0	-639	23400	23150	22700	22450	22000	23275	22575	68	6850	500	16480	50	1	13683782	3086	9.13	1.36	12	0.12	2471.00	16615.00	32550	20230411	-30.72	17800	20221118	26.69	32550	-30.72	20230411	19250	17.14	20230105	32550	-30.72	20230411	17800	26.69	20221118	0.85	N	041830	500	68 억		5058939	N	N	0	N	00	N
152	20231106	100400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22550	-350	5	-1.53	237906450	10556	73.51	22950	22950	21400	29750	16050	22900	22537.56	36.97	0	64	23400	23150	22700	22450	22000	23275	22575	68	6850	500	16480	50	1	13683782	3086	9.13	1.36	12	0.08	2471.00	16615.00	32550	20230411	-30.72	17800	20221118	26.69	32550	-30.72	20230411	19250	17.14	20230105	32550	-30.72	20230411	17800	26.69	20221118	0.85	N	041830	500	68 억		5058939	N	N	0	N	00	N
153	20231106	090422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22750	-150	5	-0.66	33660100	1488	10.36	22950	22950	22450	29750	16050	22900	22621.03	36.97	0	-86	23400	23150	22700	22450	22000	23275	22575	68	6850	500	16480	50	1	13683782	3113	9.21	1.37	12	0.01	2471.00	16615.00	32550	20230411	-30.11	17800	20221118	27.81	32550	-30.11	20230411	19250	18.18	20230105	32550	-30.11	20230411	17800	27.81	20221118	0.85	N	041830	500	68 억		5058939	N	N	0	N	00	N
154	20231103	160416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22900	550	2	2.46	325579800	14351	86.59	22650	22950	22250	29050	15650	22350	22686.91	36.99	0	133	23150	22750	22200	21800	21250	22950	22000	68	6700	500	16090	50	1	13683782	3134	9.27	1.38	12	0.10	2471.00	16615.00	32550	20230411	-29.65	17800	20221118	28.65	32550	-29.65	20230411	19250	18.96	20230105	32550	-29.65	20230411	17800	28.65	20221118	0.86	N	041830	500	68 억		5061456	N	N	106	N	00	N
155	20231103	150417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22650	300	2	1.34	238609300	10542	63.61	22650	22800	22250	29050	15650	22350	22634.16	36.99	0	163	23150	22750	22200	21800	21250	22950	22000	68	6700	500	16090	50	1	13683782	3099	9.17	1.36	12	0.08	2471.00	16615.00	32550	20230411	-30.41	17800	20221118	27.25	32550	-30.41	20230411	19250	17.66	20230105	32550	-30.41	20230411	17800	27.25	20221118	0.86	N	041830	500	68 억		5061456	N	N	106	N	00	N
156	20231103	140416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22700	350	2	1.57	206296550	9118	55.02	22650	22800	22250	29050	15650	22350	22625.20	36.99	0	103	23150	22750	22200	21800	21250	22950	22000	68	6700	500	16090	50	1	13683782	3106	9.19	1.37	12	0.07	2471.00	16615.00	32550	20230411	-30.26	17800	20221118	27.53	32550	-30.26	20230411	19250	17.92	20230105	32550	-30.26	20230411	17800	27.53	20221118	0.86	N	041830	500	68 억		5061456	N	N	106	N	00	N
157	20231103	130416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22700	350	2	1.57	179914050	7954	47.99	22650	22800	22250	29050	15650	22350	22619.32	36.99	0	-60	23150	22750	22200	21800	21250	22950	22000	68	6700	500	16090	50	1	13683782	3106	9.19	1.37	12	0.06	2471.00	16615.00	32550	20230411	-30.26	17800	20221118	27.53	32550	-30.26	20230411	19250	17.92	20230105	32550	-30.26	20230411	17800	27.53	20221118	0.86	N	041830	500	68 억		5061456	N	N	106	N	00	N
158	20231103	120414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22750	400	2	1.79	150819150	6674	40.27	22650	22800	22250	29050	15650	22350	22598.01	36.99	0	-34	23150	22750	22200	21800	21250	22950	22000	68	6700	500	16090	50	1	13683782	3113	9.21	1.37	12	0.05	2471.00	16615.00	32550	20230411	-30.11	17800	20221118	27.81	32550	-30.11	20230411	19250	18.18	20230105	32550	-30.11	20230411	17800	27.81	20221118	0.86	N	041830	500	68 억		5061456	N	N	106	N	00	N
159	20231103	110418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22700	350	2	1.57	104324700	4627	27.92	22650	22750	22250	29050	15650	22350	22546.94	36.99	0	-148	23150	22750	22200	21800	21250	22950	22000	68	6700	500	16090	50	1	13683782	3106	9.19	1.37	12	0.03	2471.00	16615.00	32550	20230411	-30.26	17800	20221118	27.53	32550	-30.26	20230411	19250	17.92	20230105	32550	-30.26	20230411	17800	27.53	20221118	0.86	N	041830	500	68 억		5061456	N	N	106	N	00	N
160	20231103	100413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22600	250	2	1.12	53631500	2386	14.40	22650	22650	22250	29050	15650	22350	22477.58	36.99	0	-638	23150	22750	22200	21800	21250	22950	22000	68	6700	500	16090	50	1	13683782	3093	9.15	1.36	12	0.02	2471.00	16615.00	32550	20230411	-30.57	17800	20221118	26.97	32550	-30.57	20230411	19250	17.40	20230105	32550	-30.57	20230411	17800	26.97	20221118	0.86	N	041830	500	68 억		5061456	N	N	106	N	00	N
161	20231103	090411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22300	-50	5	-0.22	6155800	273	1.65	22650	22650	22300	29050	15650	22350	22548.72	36.99	0	-129	23150	22750	22200	21800	21250	22950	22000	68	6700	500	16090	50	1	13683782	3051	9.02	1.34	12	0.00	2471.00	16615.00	32550	20230411	-31.49	17800	20221118	25.28	32550	-31.49	20230411	19250	15.84	20230105	32550	-31.49	20230411	17800	25.28	20221118	0.86	N	041830	500	68 억		5061456	N	N	106	N	00	N
162	20231102	160412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22350	850	2	3.95	367423000	16573	330.80	21650	22600	21650	27950	15050	21500	22169.98	36.95	0	5013	22166	21832	21666	21332	21166	21750	21250	68	6450	500	15480	50	1	13683782	3058	9.04	1.35	12	0.12	2471.00	16615.00	32550	20230411	-31.34	17800	20221118	25.56	32550	-31.34	20230411	19250	16.10	20230105	32550	-31.34	20230411	17800	25.56	20221118	0.84	N	041830	500	68 억		5056309	N	N	106	N	00	N
163	20231102	150417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22600	1100	2	5.12	296875200	13417	267.80	21650	22600	21650	27950	15050	21500	22126.79	36.95	0	4902	22166	21832	21666	21332	21166	21750	21250	68	6450	500	15480	50	1	13683782	3093	9.15	1.36	12	0.10	2471.00	16615.00	32550	20230411	-30.57	17800	20221118	26.97	32550	-30.57	20230411	19250	17.40	20230105	32550	-30.57	20230411	17800	26.97	20221118	0.84	N	041830	500	68 억		5056309	N	N	25	N	00	N
164	20231102	140410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22350	850	2	3.95	248766500	11273	225.01	21650	22350	21650	27950	15050	21500	22067.46	36.95	0	4702	22166	21832	21666	21332	21166	21750	21250	68	6450	500	15480	50	1	13683782	3058	9.04	1.35	12	0.08	2471.00	16615.00	32550	20230411	-31.34	17800	20221118	25.56	32550	-31.34	20230411	19250	16.10	20230105	32550	-31.34	20230411	17800	25.56	20221118	0.84	N	041830	500	68 억		5056309	N	N	25	N	00	N
165	20231102	130414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22300	800	2	3.72	232559300	10546	210.50	21650	22350	21650	27950	15050	21500	22051.90	36.95	0	4503	22166	21832	21666	21332	21166	21750	21250	68	6450	500	15480	50	1	13683782	3051	9.02	1.34	12	0.08	2471.00	16615.00	32550	20230411	-31.49	17800	20221118	25.28	32550	-31.49	20230411	19250	15.84	20230105	32550	-31.49	20230411	17800	25.28	20221118	0.84	N	041830	500	68 억		5056309	N	N	25	N	00	N
166	20231102	120410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	700	2	3.26	190403600	8647	172.59	21650	22300	21650	27950	15050	21500	22019.61	36.95	0	3647	22166	21832	21666	21332	21166	21750	21250	68	6450	500	15480	50	1	13683782	3038	8.98	1.34	12	0.06	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.84	N	041830	500	68 억		5056309	N	N	25	N	00	N
167	20231102	110411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	700	2	3.26	147686500	6715	134.03	21650	22300	21650	27950	15050	21500	21993.52	36.95	0	3136	22166	21832	21666	21332	21166	21750	21250	68	6450	500	15480	50	1	13683782	3038	8.98	1.34	12	0.05	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.84	N	041830	500	68 억		5056309	N	N	25	N	00	N
168	20231102	100411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21900	400	2	1.86	91050450	4149	82.81	21650	22200	21650	27950	15050	21500	21945.16	36.95	0	2256	22166	21832	21666	21332	21166	21750	21250	68	6450	500	15480	50	1	13683782	2997	8.86	1.32	12	0.03	2471.00	16615.00	32550	20230411	-32.72	17800	20221118	23.03	32550	-32.72	20230411	19250	13.77	20230105	32550	-32.72	20230411	17800	23.03	20221118	0.84	N	041830	500	68 억		5056309	N	N	25	N	00	N
169	20231102	090416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21950	450	2	2.09	1786200	82	1.64	21650	21950	21650	27950	15050	21500	21782.93	36.95	0	52	22166	21832	21666	21332	21166	21750	21250	68	6450	500	15480	50	1	13683782	3004	8.88	1.32	12	0.00	2471.00	16615.00	32550	20230411	-32.57	17800	20221118	23.31	32550	-32.57	20230411	19250	14.03	20230105	32550	-32.57	20230411	17800	23.31	20221118	0.84	N	041830	500	68 억		5056309	N	N	25	N	00	N
170	20231101	160411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21500	-50	5	-0.23	108303800	5010	35.28	21550	22000	21500	28000	15100	21550	21618.26	36.95	0	218	22616	22082	21816	21282	21016	21950	21150	68	6450	500	15510	50	1	13683782	2942	8.70	1.29	12	0.04	2471.00	16615.00	32550	20230411	-33.95	17800	20221118	20.79	32550	-33.95	20230411	19250	11.69	20230105	32550	-33.95	20230411	17800	20.79	20221118	0.84	N	041830	500	68 억		5056796	N	N	25	N	00	N
171	20231101	150409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21600	50	2	0.23	95700950	4425	31.16	21550	22000	21500	28000	15100	21550	21627.33	36.95	0	107	22616	22082	21816	21282	21016	21950	21150	68	6450	500	15510	50	1	13683782	2956	8.74	1.30	12	0.03	2471.00	16615.00	32550	20230411	-33.64	17800	20221118	21.35	32550	-33.64	20230411	19250	12.21	20230105	32550	-33.64	20230411	17800	21.35	20221118	0.84	N	041830	500	68 억		5056796	N	N	135	N	00	N
172	20231101	140406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21750	200	2	0.93	60616700	2799	19.71	21550	22000	21500	28000	15100	21550	21656.56	36.95	0	143	22616	22082	21816	21282	21016	21950	21150	68	6450	500	15510	50	1	13683782	2976	8.80	1.31	12	0.02	2471.00	16615.00	32550	20230411	-33.18	17800	20221118	22.19	32550	-33.18	20230411	19250	12.99	20230105	32550	-33.18	20230411	17800	22.19	20221118	0.84	N	041830	500	68 억		5056796	N	N	135	N	00	N
173	20231101	130410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21750	200	2	0.93	56096900	2591	18.25	21550	22000	21500	28000	15100	21550	21650.68	36.95	0	101	22616	22082	21816	21282	21016	21950	21150	68	6450	500	15510	50	1	13683782	2976	8.80	1.31	12	0.02	2471.00	16615.00	32550	20230411	-33.18	17800	20221118	22.19	32550	-33.18	20230411	19250	12.99	20230105	32550	-33.18	20230411	17800	22.19	20221118	0.84	N	041830	500	68 억		5056796	N	N	135	N	00	N
174	20231101	120417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21650	100	2	0.46	38562650	1782	12.55	21550	22000	21500	28000	15100	21550	21640.10	36.95	0	45	22616	22082	21816	21282	21016	21950	21150	68	6450	500	15510	50	1	13683782	2963	8.76	1.30	12	0.01	2471.00	16615.00	32550	20230411	-33.49	17800	20221118	21.63	32550	-33.49	20230411	19250	12.47	20230105	32550	-33.49	20230411	17800	21.63	20221118	0.84	N	041830	500	68 억		5056796	N	N	135	N	00	N
175	20231101	110421	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21650	100	2	0.46	30392250	1403	9.88	21550	22000	21500	28000	15100	21550	21662.33	36.95	0	80	22616	22082	21816	21282	21016	21950	21150	68	6450	500	15510	50	1	13683782	2963	8.76	1.30	12	0.01	2471.00	16615.00	32550	20230411	-33.49	17800	20221118	21.63	32550	-33.49	20230411	19250	12.47	20230105	32550	-33.49	20230411	17800	21.63	20221118	0.84	N	041830	500	68 억		5056796	N	N	135	N	00	N
176	20231101	100415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21800	250	2	1.16	24336050	1124	7.92	21550	22000	21500	28000	15100	21550	21651.29	36.95	0	225	22616	22082	21816	21282	21016	21950	21150	68	6450	500	15510	50	1	13683782	2983	8.82	1.31	12	0.01	2471.00	16615.00	32550	20230411	-33.03	17800	20221118	22.47	32550	-33.03	20230411	19250	13.25	20230105	32550	-33.03	20230411	17800	22.47	20221118	0.84	N	041830	500	68 억		5056796	N	N	135	N	00	N
177	20231101	090417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21700	150	2	0.70	15001050	695	4.89	21550	22000	21500	28000	15100	21550	21584.24	36.95	0	30	22616	22082	21816	21282	21016	21950	21150	68	6450	500	15510	50	1	13683782	2969	8.78	1.31	12	0.01	2471.00	16615.00	32550	20230411	-33.33	17800	20221118	21.91	32550	-33.33	20230411	19250	12.73	20230105	32550	-33.33	20230411	17800	21.91	20221118	0.84	N	041830	500	68 억		5056796	N	N	135	N	00	N