KissMeData/100120/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	160809	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26500	-150	5	-0.56	1496955550	56836	119.32	27100	27100	26100	34600	18700	26650	26338.14	33.30	0	-18952	27750	27200	26800	26250	25850	27000	26050	50	7950	500	18650	50	1	10001865	2650	9.99	1.13	12	0.57	2653.00	23497.00	37300	20230621	-28.95	26100	20231130	1.53	37300	-28.95	20230621	26100	1.53	20231130	37300	-28.95	20230621	26100	1.53	20231130	0.50	N	100120	500	50 억		3330899	N	N	53	N	00	N
3	20231130	150810	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26300	-350	5	-1.31	1415329650	53748	112.84	27100	27100	26100	34600	18700	26650	26332.69	33.30	0	-18548	27750	27200	26800	26250	25850	27000	26050	50	7950	500	18650	50	1	10001865	2630	9.91	1.12	12	0.54	2653.00	23497.00	37300	20230621	-29.49	26100	20231130	0.77	37300	-29.49	20230621	26100	0.77	20231130	37300	-29.49	20230621	26100	0.77	20231130	0.50	N	100120	500	50 억		3330899	N	N	6	N	00	N
4	20231130	140806	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26200	-450	5	-1.69	1154807200	43813	91.98	27100	27100	26100	34600	18700	26650	26357.64	33.30	0	-17931	27750	27200	26800	26250	25850	27000	26050	50	7950	500	18650	50	1	10001865	2620	9.88	1.12	12	0.44	2653.00	23497.00	37300	20230621	-29.76	26100	20231130	0.38	37300	-29.76	20230621	26100	0.38	20231130	37300	-29.76	20230621	26100	0.38	20231130	0.50	N	100120	500	50 억		3330899	N	N	6	N	00	N
5	20231130	130803	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26300	-350	5	-1.31	1021285900	38732	81.31	27100	27100	26100	34600	18700	26650	26368.01	33.30	0	-17778	27750	27200	26800	26250	25850	27000	26050	50	7950	500	18650	50	1	10001865	2630	9.91	1.12	12	0.39	2653.00	23497.00	37300	20230621	-29.49	26100	20231130	0.77	37300	-29.49	20230621	26100	0.77	20231130	37300	-29.49	20230621	26100	0.77	20231130	0.50	N	100120	500	50 억		3330899	N	N	6	N	00	N
6	20231130	120815	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26400	-250	5	-0.94	942215350	35730	75.01	27100	27100	26100	34600	18700	26650	26370.43	33.30	0	-17610	27750	27200	26800	26250	25850	27000	26050	50	7950	500	18650	50	1	10001865	2640	9.95	1.12	12	0.36	2653.00	23497.00	37300	20230621	-29.22	26100	20231130	1.15	37300	-29.22	20230621	26100	1.15	20231130	37300	-29.22	20230621	26100	1.15	20231130	0.50	N	100120	500	50 억		3330899	N	N	6	N	00	N
7	20231130	110811	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26250	-400	5	-1.50	818840050	31045	65.18	27100	27100	26100	34600	18700	26650	26375.91	33.30	0	-16856	27750	27200	26800	26250	25850	27000	26050	50	7950	500	18650	50	1	10001865	2625	9.89	1.12	12	0.31	2653.00	23497.00	37300	20230621	-29.62	26100	20231130	0.57	37300	-29.62	20230621	26100	0.57	20231130	37300	-29.62	20230621	26100	0.57	20231130	0.50	N	100120	500	50 억		3330899	N	N	6	N	00	N
8	20231130	100805	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	50	2	0.19	102578750	3817	8.01	27100	27100	26650	34600	18700	26650	26874.18	33.30	0	-839	27750	27200	26800	26250	25850	27000	26050	50	7950	500	18650	50	1	10001865	2670	10.06	1.14	12	0.04	2653.00	23497.00	37300	20230621	-28.42	26400	20231123	1.14	37300	-28.42	20230621	26400	1.14	20231123	37300	-28.42	20230621	26400	1.14	20231123	0.50	N	100120	500	50 억		3330899	N	N	6	N	00	N
9	20231130	090806	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26750	100	2	0.38	61203050	2269	4.76	27100	27100	26650	34600	18700	26650	26973.58	33.30	0	-596	27750	27200	26800	26250	25850	27000	26050	50	7950	500	18650	50	1	10001865	2675	10.08	1.14	12	0.02	2653.00	23497.00	37300	20230621	-28.28	26400	20231123	1.33	37300	-28.28	20230621	26400	1.33	20231123	37300	-28.28	20230621	26400	1.33	20231123	0.50	N	100120	500	50 억		3330899	N	N	6	N	00	N
10	20231129	160801	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26650	-600	5	-2.20	1270194650	47508	186.32	27350	27350	26400	35400	19100	27250	26736.44	33.54	0	-24089	27916	27582	27216	26882	26516	27400	26700	50	8150	500	19070	50	1	10001865	2665	10.05	1.13	12	0.47	2653.00	23497.00	37300	20230621	-28.55	26400	20231129	0.95	37300	-28.55	20230621	26400	0.95	20231129	37300	-28.55	20230621	26400	0.95	20231129	0.51	N	100120	500	50 억		3354329	N	N	6	N	00	N
11	20231129	150809	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26750	-500	5	-1.83	1218984900	45587	178.79	27350	27350	26400	35400	19100	27250	26739.75	33.54	0	-23855	27916	27582	27216	26882	26516	27400	26700	50	8150	500	19070	50	1	10001865	2675	10.08	1.14	12	0.46	2653.00	23497.00	37300	20230621	-28.28	26400	20231129	1.33	37300	-28.28	20230621	26400	1.33	20231129	37300	-28.28	20230621	26400	1.33	20231129	0.51	N	100120	500	50 억		3354329	N	N	3	N	00	N
12	20231129	140804	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26650	-600	5	-2.20	1134460450	42411	166.33	27350	27350	26400	35400	19100	27250	26749.20	33.54	0	-23546	27916	27582	27216	26882	26516	27400	26700	50	8150	500	19070	50	1	10001865	2665	10.05	1.13	12	0.42	2653.00	23497.00	37300	20230621	-28.55	26400	20231129	0.95	37300	-28.55	20230621	26400	0.95	20231129	37300	-28.55	20230621	26400	0.95	20231129	0.51	N	100120	500	50 억		3354329	N	N	3	N	00	N
13	20231129	130805	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26750	-500	5	-1.83	635173400	23652	92.76	27350	27350	26650	35400	19100	27250	26854.96	33.54	0	-9958	27916	27582	27216	26882	26516	27400	26700	50	8150	500	19070	50	1	10001865	2675	10.08	1.14	12	0.24	2653.00	23497.00	37300	20230621	-28.28	26400	20231123	1.33	37300	-28.28	20230621	26400	1.33	20231123	37300	-28.28	20230621	26400	1.33	20231123	0.51	N	100120	500	50 억		3354329	N	N	3	N	00	N
14	20231129	120806	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	-300	5	-1.10	212347350	7864	30.84	27350	27350	26850	35400	19100	27250	27002.46	33.54	0	-1686	27916	27582	27216	26882	26516	27400	26700	50	8150	500	19070	50	1	10001865	2696	10.16	1.15	12	0.08	2653.00	23497.00	37300	20230621	-27.75	26400	20231123	2.08	37300	-27.75	20230621	26400	2.08	20231123	37300	-27.75	20230621	26400	2.08	20231123	0.51	N	100120	500	50 억		3354329	N	N	3	N	00	N
15	20231129	110806	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	-300	5	-1.10	175292050	6490	25.45	27350	27350	26850	35400	19100	27250	27009.56	33.54	0	-1524	27916	27582	27216	26882	26516	27400	26700	50	8150	500	19070	50	1	10001865	2696	10.16	1.15	12	0.06	2653.00	23497.00	37300	20230621	-27.75	26400	20231123	2.08	37300	-27.75	20230621	26400	2.08	20231123	37300	-27.75	20230621	26400	2.08	20231123	0.51	N	100120	500	50 억		3354329	N	N	3	N	00	N
16	20231129	100805	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	-300	5	-1.10	143929350	5329	20.90	27350	27350	26850	35400	19100	27250	27008.70	33.54	0	-1030	27916	27582	27216	26882	26516	27400	26700	50	8150	500	19070	50	1	10001865	2696	10.16	1.15	12	0.05	2653.00	23497.00	37300	20230621	-27.75	26400	20231123	2.08	37300	-27.75	20230621	26400	2.08	20231123	37300	-27.75	20230621	26400	2.08	20231123	0.51	N	100120	500	50 억		3354329	N	N	3	N	00	N
17	20231129	090801	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27200	-50	5	-0.18	28086550	1027	4.03	27350	27350	27200	35400	19100	27250	27348.15	33.54	0	69	27916	27582	27216	26882	26516	27400	26700	50	8150	500	19070	50	1	10001865	2721	10.25	1.16	12	0.01	2653.00	23497.00	37300	20230621	-27.08	26400	20231123	3.03	37300	-27.08	20230621	26400	3.03	20231123	37300	-27.08	20230621	26400	3.03	20231123	0.51	N	100120	500	50 억		3354329	N	N	3	N	00	N
18	20231128	160802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27250	-200	5	-0.73	688235050	25463	205.26	27500	27550	26850	35650	19250	27450	27028.38	33.57	0	-5025	28016	27732	27516	27232	27016	27625	27125	50	8200	500	19210	50	1	10001865	2726	10.27	1.16	12	0.25	2653.00	23497.00	37300	20230621	-26.94	26400	20231123	3.22	37300	-26.94	20230621	26400	3.22	20231123	37300	-26.94	20230621	26400	3.22	20231123	0.51	N	100120	500	50 억		3357932	N	N	3	N	00	N
19	20231128	150711	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	-500	5	-1.82	651896850	24128	194.50	27500	27550	26850	35650	19250	27450	27018.27	33.57	0	-5339	28016	27732	27516	27232	27016	27625	27125	50	8200	500	19210	50	1	10001865	2696	10.16	1.15	12	0.24	2653.00	23497.00	37300	20230621	-27.75	26400	20231123	2.08	37300	-27.75	20230621	26400	2.08	20231123	37300	-27.75	20230621	26400	2.08	20231123	0.51	N	100120	500	50 억		3357932	N	N	31	N	00	N
20	20231128	140802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	-500	5	-1.82	415970450	15371	123.91	27500	27550	26950	35650	19250	27450	27062.03	33.57	0	-5140	28016	27732	27516	27232	27016	27625	27125	50	8200	500	19210	50	1	10001865	2696	10.16	1.15	12	0.15	2653.00	23497.00	37300	20230621	-27.75	26400	20231123	2.08	37300	-27.75	20230621	26400	2.08	20231123	37300	-27.75	20230621	26400	2.08	20231123	0.51	N	100120	500	50 억		3357932	N	N	31	N	00	N
21	20231128	130757	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27000	-450	5	-1.64	351630700	12987	104.69	27500	27550	26950	35650	19250	27450	27075.59	33.57	0	-4976	28016	27732	27516	27232	27016	27625	27125	50	8200	500	19210	50	1	10001865	2701	10.18	1.15	12	0.13	2653.00	23497.00	37300	20230621	-27.61	26400	20231123	2.27	37300	-27.61	20230621	26400	2.27	20231123	37300	-27.61	20230621	26400	2.27	20231123	0.51	N	100120	500	50 억		3357932	N	N	31	N	00	N
22	20231128	120802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27000	-450	5	-1.64	279241150	10306	83.08	27500	27550	26950	35650	19250	27450	27095.01	33.57	0	-4387	28016	27732	27516	27232	27016	27625	27125	50	8200	500	19210	50	1	10001865	2701	10.18	1.15	12	0.10	2653.00	23497.00	37300	20230621	-27.61	26400	20231123	2.27	37300	-27.61	20230621	26400	2.27	20231123	37300	-27.61	20230621	26400	2.27	20231123	0.51	N	100120	500	50 억		3357932	N	N	31	N	00	N
23	20231128	110800	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27050	-400	5	-1.46	197058450	7263	58.55	27500	27550	27000	35650	19250	27450	27131.83	33.57	0	-4049	28016	27732	27516	27232	27016	27625	27125	50	8200	500	19210	50	1	10001865	2706	10.20	1.15	12	0.07	2653.00	23497.00	37300	20230621	-27.48	26400	20231123	2.46	37300	-27.48	20230621	26400	2.46	20231123	37300	-27.48	20230621	26400	2.46	20231123	0.51	N	100120	500	50 억		3357932	N	N	31	N	00	N
24	20231128	100759	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27050	-400	5	-1.46	136537250	5024	40.50	27500	27550	27000	35650	19250	27450	27177.00	33.57	0	-3996	28016	27732	27516	27232	27016	27625	27125	50	8200	500	19210	50	1	10001865	2706	10.20	1.15	12	0.05	2653.00	23497.00	37300	20230621	-27.48	26400	20231123	2.46	37300	-27.48	20230621	26400	2.46	20231123	37300	-27.48	20230621	26400	2.46	20231123	0.51	N	100120	500	50 억		3357932	N	N	31	N	00	N
25	20231128	090758	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27400	-50	5	-0.18	9859900	360	2.90	27500	27500	27350	35650	19250	27450	27388.61	33.57	0	-243	28016	27732	27516	27232	27016	27625	27125	50	8200	500	19210	50	1	10001865	2741	10.33	1.17	12	0.00	2653.00	23497.00	37300	20230621	-26.54	26400	20231123	3.79	37300	-26.54	20230621	26400	3.79	20231123	37300	-26.54	20230621	26400	3.79	20231123	0.51	N	100120	500	50 억		3357932	N	N	31	N	00	N
26	20231127	160756	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27450	-250	5	-0.90	340068150	12404	36.43	27700	27800	27300	36000	19400	27700	27415.94	33.58	0	-868	28333	28016	27533	27216	26733	28175	27375	50	8300	500	19390	50	1	10001865	2746	10.35	1.17	12	0.12	2653.00	23497.00	37300	20230621	-26.41	26400	20231123	3.98	37300	-26.41	20230621	26400	3.98	20231123	37300	-26.41	20230621	26400	3.98	20231123	0.45	N	100120	500	50 억		3358819	N	N	31	N	00	N
27	20231127	150758	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27350	-350	5	-1.26	301999200	11016	32.35	27700	27800	27300	36000	19400	27700	27414.55	33.58	0	-1911	28333	28016	27533	27216	26733	28175	27375	50	8300	500	19390	50	1	10001865	2736	10.31	1.16	12	0.11	2653.00	23497.00	37300	20230621	-26.68	26400	20231123	3.60	37300	-26.68	20230621	26400	3.60	20231123	37300	-26.68	20230621	26400	3.60	20231123	0.45	N	100120	500	50 억		3358819	N	N	19	N	00	N
28	20231127	140802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27300	-400	5	-1.44	260415300	9501	27.90	27700	27800	27300	36000	19400	27700	27409.19	33.58	0	-2047	28333	28016	27533	27216	26733	28175	27375	50	8300	500	19390	50	1	10001865	2731	10.29	1.16	12	0.09	2653.00	23497.00	37300	20230621	-26.81	26400	20231123	3.41	37300	-26.81	20230621	26400	3.41	20231123	37300	-26.81	20230621	26400	3.41	20231123	0.45	N	100120	500	50 억		3358819	N	N	19	N	00	N
29	20231127	130800	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27350	-350	5	-1.26	202642100	7386	21.69	27700	27800	27300	36000	19400	27700	27435.90	33.58	0	-1016	28333	28016	27533	27216	26733	28175	27375	50	8300	500	19390	50	1	10001865	2736	10.31	1.16	12	0.07	2653.00	23497.00	37300	20230621	-26.68	26400	20231123	3.60	37300	-26.68	20230621	26400	3.60	20231123	37300	-26.68	20230621	26400	3.60	20231123	0.45	N	100120	500	50 억		3358819	N	N	19	N	00	N
30	20231127	120803	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27500	-200	5	-0.72	117119950	4264	12.52	27700	27800	27300	36000	19400	27700	27467.05	33.58	0	-137	28333	28016	27533	27216	26733	28175	27375	50	8300	500	19390	50	1	10001865	2751	10.37	1.17	12	0.04	2653.00	23497.00	37300	20230621	-26.27	26400	20231123	4.17	37300	-26.27	20230621	26400	4.17	20231123	37300	-26.27	20230621	26400	4.17	20231123	0.45	N	100120	500	50 억		3358819	N	N	19	N	00	N
31	20231127	110750	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27600	-100	5	-0.36	99098850	3608	10.60	27700	27800	27300	36000	19400	27700	27466.29	33.58	0	-54	28333	28016	27533	27216	26733	28175	27375	50	8300	500	19390	50	1	10001865	2761	10.40	1.17	12	0.04	2653.00	23497.00	37300	20230621	-26.01	26400	20231123	4.55	37300	-26.01	20230621	26400	4.55	20231123	37300	-26.01	20230621	26400	4.55	20231123	0.45	N	100120	500	50 억		3358819	N	N	19	N	00	N
32	20231127	100749	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27450	-250	5	-0.90	70060400	2555	7.50	27700	27700	27300	36000	19400	27700	27420.68	33.58	0	187	28333	28016	27533	27216	26733	28175	27375	50	8300	500	19390	50	1	10001865	2746	10.35	1.17	12	0.03	2653.00	23497.00	37300	20230621	-26.41	26400	20231123	3.98	37300	-26.41	20230621	26400	3.98	20231123	37300	-26.41	20230621	26400	3.98	20231123	0.45	N	100120	500	50 억		3358819	N	N	19	N	00	N
33	20231127	090752	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27500	-200	5	-0.72	7728800	280	0.82	27700	27700	27450	36000	19400	27700	27602.16	33.58	0	-133	28333	28016	27533	27216	26733	28175	27375	50	8300	500	19390	50	1	10001865	2751	10.37	1.17	12	0.00	2653.00	23497.00	37300	20230621	-26.27	26400	20231123	4.17	37300	-26.27	20230621	26400	4.17	20231123	37300	-26.27	20230621	26400	4.17	20231123	0.45	N	100120	500	50 억		3358819	N	N	19	N	00	N
34	20231124	160745	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27700	750	2	2.78	936570050	34004	38.29	27350	27850	27050	35000	18900	26950	27541.26	33.41	0	8251	28783	27866	27133	26216	25483	27500	25850	50	8050	500	18860	50	1	10001865	2771	10.44	1.18	12	0.34	2653.00	23497.00	37300	20230621	-25.74	26400	20231123	4.92	37300	-25.74	20230621	26400	4.92	20231123	37300	-25.74	20230621	26400	4.92	20231123	0.39	N	100120	500	50 억		3342071	N	N	19	N	00	N
35	20231124	150753	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27650	700	2	2.60	844659400	30682	34.54	27350	27850	27050	35000	18900	26950	27529.48	33.41	0	7627	28783	27866	27133	26216	25483	27500	25850	50	8050	500	18860	50	1	10001865	2766	10.42	1.18	12	0.31	2653.00	23497.00	37300	20230621	-25.87	26400	20231123	4.73	37300	-25.87	20230621	26400	4.73	20231123	37300	-25.87	20230621	26400	4.73	20231123	0.39	N	100120	500	50 억		3342071	N	N	0	N	00	N
36	20231124	140755	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27800	850	2	3.15	748784700	27223	30.65	27350	27850	27050	35000	18900	26950	27505.59	33.41	0	7099	28783	27866	27133	26216	25483	27500	25850	50	8050	500	18860	50	1	10001865	2781	10.48	1.18	12	0.27	2653.00	23497.00	37300	20230621	-25.47	26400	20231123	5.30	37300	-25.47	20230621	26400	5.30	20231123	37300	-25.47	20230621	26400	5.30	20231123	0.39	N	100120	500	50 억		3342071	N	N	0	N	00	N
37	20231124	130751	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27700	750	2	2.78	643478850	23435	26.39	27350	27700	27050	35000	18900	26950	27458.03	33.41	0	7023	28783	27866	27133	26216	25483	27500	25850	50	8050	500	18860	50	1	10001865	2771	10.44	1.18	12	0.23	2653.00	23497.00	37300	20230621	-25.74	26400	20231123	4.92	37300	-25.74	20230621	26400	4.92	20231123	37300	-25.74	20230621	26400	4.92	20231123	0.39	N	100120	500	50 억		3342071	N	N	0	N	00	N
38	20231124	120755	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27600	650	2	2.41	541951100	19761	22.25	27350	27650	27050	35000	18900	26950	27425.29	33.41	0	6072	28783	27866	27133	26216	25483	27500	25850	50	8050	500	18860	50	1	10001865	2761	10.40	1.17	12	0.20	2653.00	23497.00	37300	20230621	-26.01	26400	20231123	4.55	37300	-26.01	20230621	26400	4.55	20231123	37300	-26.01	20230621	26400	4.55	20231123	0.39	N	100120	500	50 억		3342071	N	N	0	N	00	N
39	20231124	110751	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27500	550	2	2.04	464108950	16936	19.07	27350	27650	27050	35000	18900	26950	27403.69	33.41	0	5248	28783	27866	27133	26216	25483	27500	25850	50	8050	500	18860	50	1	10001865	2751	10.37	1.17	12	0.17	2653.00	23497.00	37300	20230621	-26.27	26400	20231123	4.17	37300	-26.27	20230621	26400	4.17	20231123	37300	-26.27	20230621	26400	4.17	20231123	0.39	N	100120	500	50 억		3342071	N	N	0	N	00	N
40	20231124	100751	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27500	550	2	2.04	335660750	12271	13.82	27350	27550	27050	35000	18900	26950	27353.99	33.41	0	2913	28783	27866	27133	26216	25483	27500	25850	50	8050	500	18860	50	1	10001865	2751	10.37	1.17	12	0.12	2653.00	23497.00	37300	20230621	-26.27	26400	20231123	4.17	37300	-26.27	20230621	26400	4.17	20231123	37300	-26.27	20230621	26400	4.17	20231123	0.39	N	100120	500	50 억		3342071	N	N	0	N	00	N
41	20231124	090749	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27300	350	2	1.30	87438450	3203	3.61	27350	27400	27150	35000	18900	26950	27298.92	33.41	0	-285	28783	27866	27133	26216	25483	27500	25850	50	8050	500	18860	50	1	10001865	2731	10.29	1.16	12	0.03	2653.00	23497.00	37300	20230621	-26.81	26400	20231123	3.41	37300	-26.81	20230621	26400	3.41	20231123	37300	-26.81	20230621	26400	3.41	20231123	0.39	N	100120	500	50 억		3342071	N	N	0	N	00	N
42	20231123	160740	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26950	-850	5	-3.06	2362568600	87405	147.62	27850	28050	26400	36100	19500	27800	27030.41	33.78	0	-43763	29266	28532	28116	27382	26966	28325	27175	50	8300	500	19460	50	1	10001865	2696	10.16	1.15	12	0.87	2653.00	23497.00	37300	20230621	-27.75	26400	20231123	2.08	37300	-27.75	20230621	26400	2.08	20231123	37300	-27.75	20230621	26400	2.08	20231123	0.37	N	100120	500	50 억		3378984	N	N	93	N	00	N
43	20231123	150805	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26750	-1050	5	-3.78	2285090200	84518	142.75	27850	28050	26400	36100	19500	27800	27036.73	33.78	0	-43145	29266	28532	28116	27382	26966	28325	27175	50	8300	500	19460	50	1	10001865	2675	10.08	1.14	12	0.85	2653.00	23497.00	37300	20230621	-28.28	26400	20231123	1.33	37300	-28.28	20230621	26400	1.33	20231123	37300	-28.28	20230621	26400	1.33	20231123	0.37	N	100120	500	50 억		3378984	N	N	93	N	00	N
44	20231123	140802	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	26850	-950	5	-3.42	1654994050	60811	102.71	27850	28050	26750	36100	19500	27800	27215.37	33.78	0	-29572	29266	28532	28116	27382	26966	28325	27175	50	8300	500	19460	50	1	10001865	2686	10.12	1.14	12	0.61	2653.00	23497.00	37300	20230621	-28.02	26750	20231123	0.37	37300	-28.02	20230621	26750	0.37	20231123	37300	-28.02	20230621	26750	0.37	20231123	0.37	N	100120	500	50 억		3378984	N	N	93	N	00	N
45	20231123	130803	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27050	-750	5	-2.70	1102477200	40306	68.08	27850	28050	26950	36100	19500	27800	27352.68	33.78	0	-20058	29266	28532	28116	27382	26966	28325	27175	50	8300	500	19460	50	1	10001865	2706	10.20	1.15	12	0.40	2653.00	23497.00	37300	20230621	-27.48	26950	20231123	0.37	37300	-27.48	20230621	26950	0.37	20231123	37300	-27.48	20230621	26950	0.37	20231123	0.37	N	100120	500	50 억		3378984	N	N	93	N	00	N
46	20231123	120752	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27300	-500	5	-1.80	565463550	20517	34.65	27850	28050	27150	36100	19500	27800	27560.73	33.78	0	-13401	29266	28532	28116	27382	26966	28325	27175	50	8300	500	19460	50	1	10001865	2731	10.29	1.16	12	0.21	2653.00	23497.00	37300	20230621	-26.81	27150	20231123	0.55	37300	-26.81	20230621	27150	0.55	20231123	37300	-26.81	20230621	27150	0.55	20231123	0.37	N	100120	500	50 억		3378984	N	N	93	N	00	N
47	20231123	110810	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27750	-50	5	-0.18	162718350	5850	9.88	27850	28050	27700	36100	19500	27800	27815.10	33.78	0	-2464	29266	28532	28116	27382	26966	28325	27175	50	8300	500	19460	50	1	10001865	2776	10.46	1.18	12	0.06	2653.00	23497.00	37300	20230621	-25.60	27700	20231123	0.18	37300	-25.60	20230621	27700	0.18	20231123	37300	-25.60	20230621	27700	0.18	20231123	0.37	N	100120	500	50 억		3378984	N	N	93	N	00	N
48	20231123	100753	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27750	-50	5	-0.18	108449350	3896	6.58	27850	28050	27700	36100	19500	27800	27836.08	33.78	0	-906	29266	28532	28116	27382	26966	28325	27175	50	8300	500	19460	50	1	10001865	2776	10.46	1.18	12	0.04	2653.00	23497.00	37300	20230621	-25.60	27700	20231123	0.18	37300	-25.60	20230621	27700	0.18	20231123	37300	-25.60	20230621	27700	0.18	20231123	0.37	N	100120	500	50 억		3378984	N	N	93	N	00	N
49	20231123	090749	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27850	50	2	0.18	24846850	891	1.50	27850	28050	27700	36100	19500	27800	27886.48	33.78	0	-71	29266	28532	28116	27382	26966	28325	27175	50	8300	500	19460	50	1	10001865	2786	10.50	1.19	12	0.01	2653.00	23497.00	37300	20230621	-25.34	27700	20231123	0.54	37300	-25.34	20230621	27700	0.54	20231123	37300	-25.34	20230621	27700	0.54	20231123	0.37	N	100120	500	50 억		3378984	N	N	93	N	00	N
50	20231122	160723	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27800	-950	5	-3.30	1645423200	58768	248.96	28750	28850	27700	37350	20150	28750	27998.63	34.13	0	-36902	29450	29100	28750	28400	28050	28925	28225	50	8600	500	20120	50	1	10001865	2781	10.48	1.18	12	0.59	2653.00	23497.00	37300	20230621	-25.47	27700	20231122	0.36	37300	-25.47	20230621	27700	0.36	20231122	37300	-25.47	20230621	27700	0.36	20231122	0.37	N	100120	500	50 억		3413417	N	N	93	N	00	N
51	20231122	150736	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27850	-900	5	-3.13	1482153100	52891	224.07	28750	28850	27700	37350	20150	28750	28022.78	34.13	0	-32548	29450	29100	28750	28400	28050	28925	28225	50	8600	500	20120	50	1	10001865	2786	10.50	1.19	12	0.53	2653.00	23497.00	37300	20230621	-25.34	27700	20231122	0.54	37300	-25.34	20230621	27700	0.54	20231122	37300	-25.34	20230621	27700	0.54	20231122	0.37	N	100120	500	50 억		3413417	N	N	49	N	00	N
52	20231122	140729	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28100	-650	5	-2.26	980248750	34885	147.79	28750	28850	27900	37350	20150	28750	28099.43	34.13	0	-20725	29450	29100	28750	28400	28050	28925	28225	50	8600	500	20120	50	1	10001865	2811	10.59	1.20	12	0.35	2653.00	23497.00	37300	20230621	-24.66	27900	20231122	0.72	37300	-24.66	20230621	27900	0.72	20231122	37300	-24.66	20230621	27900	0.72	20231122	0.37	N	100120	500	50 억		3413417	N	N	49	N	00	N
53	20231122	130756	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28050	-700	5	-2.43	917802650	32661	138.36	28750	28850	27900	37350	20150	28750	28100.87	34.13	0	-20424	29450	29100	28750	28400	28050	28925	28225	50	8600	500	20120	50	1	10001865	2806	10.57	1.19	12	0.33	2653.00	23497.00	37300	20230621	-24.80	27900	20231122	0.54	37300	-24.80	20230621	27900	0.54	20231122	37300	-24.80	20230621	27900	0.54	20231122	0.37	N	100120	500	50 억		3413417	N	N	49	N	00	N
54	20231122	120759	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27950	-800	5	-2.78	833944400	29667	125.68	28750	28850	27900	37350	20150	28750	28110.17	34.13	0	-19211	29450	29100	28750	28400	28050	28925	28225	50	8600	500	20120	50	1	10001865	2796	10.54	1.19	12	0.30	2653.00	23497.00	37300	20230621	-25.07	27900	20231122	0.18	37300	-25.07	20230621	27900	0.18	20231122	37300	-25.07	20230621	27900	0.18	20231122	0.37	N	100120	500	50 억		3413417	N	N	49	N	00	N
55	20231122	110835	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27950	-800	5	-2.78	713955150	25381	107.52	28750	28850	27900	37350	20150	28750	28129.51	34.13	0	-17845	29450	29100	28750	28400	28050	28925	28225	50	8600	500	20120	50	1	10001865	2796	10.54	1.19	12	0.25	2653.00	23497.00	37300	20230621	-25.07	27900	20231122	0.18	37300	-25.07	20230621	27900	0.18	20231122	37300	-25.07	20230621	27900	0.18	20231122	0.37	N	100120	500	50 억		3413417	N	N	49	N	00	N
56	20231122	100812	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28200	-550	5	-1.91	386570600	13704	58.06	28750	28850	27950	37350	20150	28750	28208.60	34.13	0	-9566	29450	29100	28750	28400	28050	28925	28225	50	8600	500	20120	50	1	10001865	2821	10.63	1.20	12	0.14	2653.00	23497.00	37300	20230621	-24.40	27950	20231122	0.89	37300	-24.40	20230621	27950	0.89	20231122	37300	-24.40	20230621	27950	0.89	20231122	0.37	N	100120	500	50 억		3413417	N	N	49	N	00	N
57	20231122	090731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-200	5	-0.70	429000	15	0.06	28750	28750	28550	37350	20150	28750	28600.00	34.13	0	-9	29450	29100	28750	28400	28050	28925	28225	50	8600	500	20120	50	1	10001865	2856	10.76	1.22	12	0.00	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.37	N	100120	500	50 억		3413417	N	N	49	N	00	N
58	20231121	160734	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	0	3	0.00	675373400	23594	17.54	28850	29100	28400	37350	20150	28750	28624.79	34.23	0	-12839	29116	28932	28616	28432	28116	29025	28525	50	8600	500	20120	50	1	10001865	2876	10.84	1.22	12	0.24	2653.00	23497.00	37300	20230621	-22.92	28050	20231107	2.50	37300	-22.92	20230621	28050	2.50	20231107	37300	-22.92	20230621	28050	2.50	20231107	0.38	N	100120	500	50 억		3423807	N	N	49	N	00	N
59	20231121	150734	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-200	5	-0.70	656175850	22924	17.04	28850	29100	28400	37350	20150	28750	28623.97	34.23	0	-12804	29116	28932	28616	28432	28116	29025	28525	50	8600	500	20120	50	1	10001865	2856	10.76	1.22	12	0.23	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.38	N	100120	500	50 억		3423807	N	N	34	N	00	N
60	20231121	140726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28600	-150	5	-0.52	348297350	12131	9.02	28850	29100	28550	37350	20150	28750	28711.35	34.23	0	-7188	29116	28932	28616	28432	28116	29025	28525	50	8600	500	20120	50	1	10001865	2861	10.78	1.22	12	0.12	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.38	N	100120	500	50 억		3423807	N	N	34	N	00	N
61	20231121	130720	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	-100	5	-0.35	316890700	11035	8.20	28850	29100	28550	37350	20150	28750	28716.87	34.23	0	-6858	29116	28932	28616	28432	28116	29025	28525	50	8600	500	20120	50	1	10001865	2866	10.80	1.22	12	0.11	2653.00	23497.00	37300	20230621	-23.19	28050	20231107	2.14	37300	-23.19	20230621	28050	2.14	20231107	37300	-23.19	20230621	28050	2.14	20231107	0.38	N	100120	500	50 억		3423807	N	N	34	N	00	N
62	20231121	120718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-200	5	-0.70	267128750	9294	6.91	28850	29100	28550	37350	20150	28750	28742.06	34.23	0	-5867	29116	28932	28616	28432	28116	29025	28525	50	8600	500	20120	50	1	10001865	2856	10.76	1.22	12	0.09	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.38	N	100120	500	50 억		3423807	N	N	34	N	00	N
63	20231121	110717	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28700	-50	5	-0.17	189126050	6569	4.88	28850	29100	28600	37350	20150	28750	28790.69	34.23	0	-3958	29116	28932	28616	28432	28116	29025	28525	50	8600	500	20120	50	1	10001865	2871	10.82	1.22	12	0.07	2653.00	23497.00	37300	20230621	-23.06	28050	20231107	2.32	37300	-23.06	20230621	28050	2.32	20231107	37300	-23.06	20230621	28050	2.32	20231107	0.38	N	100120	500	50 억		3423807	N	N	34	N	00	N
64	20231121	100659	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	-100	5	-0.35	157714050	5475	4.07	28850	29100	28600	37350	20150	28750	28806.22	34.23	0	-3355	29116	28932	28616	28432	28116	29025	28525	50	8600	500	20120	50	1	10001865	2866	10.80	1.22	12	0.05	2653.00	23497.00	37300	20230621	-23.19	28050	20231107	2.14	37300	-23.19	20230621	28050	2.14	20231107	37300	-23.19	20230621	28050	2.14	20231107	0.38	N	100120	500	50 억		3423807	N	N	34	N	00	N
65	20231121	090710	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	-100	5	-0.35	9084150	316	0.23	28850	28850	28650	37350	20150	28750	28747.31	34.23	0	-293	29116	28932	28616	28432	28116	29025	28525	50	8600	500	20120	50	1	10001865	2866	10.80	1.22	12	0.00	2653.00	23497.00	37300	20230621	-23.19	28050	20231107	2.14	37300	-23.19	20230621	28050	2.14	20231107	37300	-23.19	20230621	28050	2.14	20231107	0.38	N	100120	500	50 억		3423807	N	N	34	N	00	N
66	20231120	160715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	400	2	1.41	286915850	10025	117.01	28450	28800	28300	36850	19850	28350	28618.73	34.18	0	891	28950	28650	28500	28200	28050	28575	28125	50	8500	500	19840	50	1	10001865	2876	10.84	1.22	12	0.10	2653.00	23497.00	37300	20230621	-22.92	28050	20231107	2.50	37300	-22.92	20230621	28050	2.50	20231107	37300	-22.92	20230621	28050	2.50	20231107	0.38	N	100120	500	50 억		3418682	N	N	34	N	00	N
67	20231120	150721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	300	2	1.06	240689700	8415	98.21	28450	28800	28300	36850	19850	28350	28602.46	34.18	0	1752	28950	28650	28500	28200	28050	28575	28125	50	8500	500	19840	50	1	10001865	2866	10.80	1.22	12	0.08	2653.00	23497.00	37300	20230621	-23.19	28050	20231107	2.14	37300	-23.19	20230621	28050	2.14	20231107	37300	-23.19	20230621	28050	2.14	20231107	0.38	N	100120	500	50 억		3418682	N	N	44	N	00	N
68	20231120	140720	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28600	250	2	0.88	133730750	4688	54.72	28450	28650	28300	36850	19850	28350	28526.18	34.18	0	1077	28950	28650	28500	28200	28050	28575	28125	50	8500	500	19840	50	1	10001865	2861	10.78	1.22	12	0.05	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.38	N	100120	500	50 억		3418682	N	N	44	N	00	N
69	20231120	130715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	150	2	0.53	90647150	3181	37.13	28450	28650	28300	36850	19850	28350	28496.43	34.18	0	78	28950	28650	28500	28200	28050	28575	28125	50	8500	500	19840	50	1	10001865	2851	10.74	1.21	12	0.03	2653.00	23497.00	37300	20230621	-23.59	28050	20231107	1.60	37300	-23.59	20230621	28050	1.60	20231107	37300	-23.59	20230621	28050	1.60	20231107	0.38	N	100120	500	50 억		3418682	N	N	44	N	00	N
70	20231120	120716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	200	2	0.71	80229350	2816	32.87	28450	28650	28300	36850	19850	28350	28490.54	34.18	0	-60	28950	28650	28500	28200	28050	28575	28125	50	8500	500	19840	50	1	10001865	2856	10.76	1.22	12	0.03	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.38	N	100120	500	50 억		3418682	N	N	44	N	00	N
71	20231120	110716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28450	100	2	0.35	43179350	1519	17.73	28450	28550	28300	36850	19850	28350	28426.17	34.18	0	-78	28950	28650	28500	28200	28050	28575	28125	50	8500	500	19840	50	1	10001865	2846	10.72	1.21	12	0.02	2653.00	23497.00	37300	20230621	-23.73	28050	20231107	1.43	37300	-23.73	20230621	28050	1.43	20231107	37300	-23.73	20230621	28050	1.43	20231107	0.38	N	100120	500	50 억		3418682	N	N	44	N	00	N
72	20231120	100712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	150	2	0.53	31909900	1123	13.11	28450	28550	28300	36850	19850	28350	28414.87	34.18	0	-78	28950	28650	28500	28200	28050	28575	28125	50	8500	500	19840	50	1	10001865	2851	10.74	1.21	12	0.01	2653.00	23497.00	37300	20230621	-23.59	28050	20231107	1.60	37300	-23.59	20230621	28050	1.60	20231107	37300	-23.59	20230621	28050	1.60	20231107	0.38	N	100120	500	50 억		3418682	N	N	44	N	00	N
73	20231120	090719	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28400	50	2	0.18	2247200	79	0.92	28450	28450	28400	36850	19850	28350	28445.57	34.18	0	-41	28950	28650	28500	28200	28050	28575	28125	50	8500	500	19840	50	1	10001865	2841	10.70	1.21	12	0.00	2653.00	23497.00	37300	20230621	-23.86	28050	20231107	1.25	37300	-23.86	20230621	28050	1.25	20231107	37300	-23.86	20230621	28050	1.25	20231107	0.38	N	100120	500	50 억		3418682	N	N	44	N	00	N
74	20231117	160733	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	-300	5	-1.05	241114650	8468	162.75	28600	28800	28350	37200	20100	28650	28473.62	34.18	0	162	29050	28850	28700	28500	28350	28775	28425	50	8550	500	20050	50	1	10001865	2836	10.69	1.21	12	0.08	2653.00	23497.00	37300	20230621	-23.99	28050	20231107	1.07	37300	-23.99	20230621	28050	1.07	20231107	37300	-23.99	20230621	28050	1.07	20231107	0.36	N	100120	500	50 억		3418516	N	N	44	N	00	N
75	20231117	150738	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28400	-250	5	-0.87	214799850	7540	144.92	28600	28800	28350	37200	20100	28650	28488.04	34.18	0	202	29050	28850	28700	28500	28350	28775	28425	50	8550	500	20050	50	1	10001865	2841	10.70	1.21	12	0.08	2653.00	23497.00	37300	20230621	-23.86	28050	20231107	1.25	37300	-23.86	20230621	28050	1.25	20231107	37300	-23.86	20230621	28050	1.25	20231107	0.36	N	100120	500	50 억		3418516	N	N	225	N	00	N
76	20231117	140734	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	-300	5	-1.05	184890400	6487	124.68	28600	28800	28350	37200	20100	28650	28501.68	34.18	0	146	29050	28850	28700	28500	28350	28775	28425	50	8550	500	20050	50	1	10001865	2836	10.69	1.21	12	0.06	2653.00	23497.00	37300	20230621	-23.99	28050	20231107	1.07	37300	-23.99	20230621	28050	1.07	20231107	37300	-23.99	20230621	28050	1.07	20231107	0.36	N	100120	500	50 억		3418516	N	N	225	N	00	N
77	20231117	130733	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28450	-200	5	-0.70	152536150	5348	102.79	28600	28800	28350	37200	20100	28650	28522.09	34.18	0	94	29050	28850	28700	28500	28350	28775	28425	50	8550	500	20050	50	1	10001865	2846	10.72	1.21	12	0.05	2653.00	23497.00	37300	20230621	-23.73	28050	20231107	1.43	37300	-23.73	20230621	28050	1.43	20231107	37300	-23.73	20230621	28050	1.43	20231107	0.36	N	100120	500	50 억		3418516	N	N	225	N	00	N
78	20231117	120734	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	-150	5	-0.52	109669350	3840	73.80	28600	28800	28450	37200	20100	28650	28559.73	34.18	0	-65	29050	28850	28700	28500	28350	28775	28425	50	8550	500	20050	50	1	10001865	2851	10.74	1.21	12	0.04	2653.00	23497.00	37300	20230621	-23.59	28050	20231107	1.60	37300	-23.59	20230621	28050	1.60	20231107	37300	-23.59	20230621	28050	1.60	20231107	0.36	N	100120	500	50 억		3418516	N	N	225	N	00	N
79	20231117	110737	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-100	5	-0.35	46959250	1641	31.54	28600	28800	28550	37200	20100	28650	28616.24	34.18	0	-77	29050	28850	28700	28500	28350	28775	28425	50	8550	500	20050	50	1	10001865	2856	10.76	1.22	12	0.02	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.36	N	100120	500	50 억		3418516	N	N	225	N	00	N
80	20231117	100734	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28600	-50	5	-0.17	24421800	853	16.39	28600	28800	28600	37200	20100	28650	28630.48	34.18	0	-77	29050	28850	28700	28500	28350	28775	28425	50	8550	500	20050	50	1	10001865	2861	10.78	1.22	12	0.01	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.36	N	100120	500	50 억		3418516	N	N	225	N	00	N
81	20231117	090736	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28800	150	2	0.52	374000	13	0.25	28600	28800	28600	37200	20100	28650	28769.23	34.18	0	-10	29050	28850	28700	28500	28350	28775	28425	50	8550	500	20050	50	1	10001865	2881	10.86	1.23	12	0.00	2653.00	23497.00	37300	20230621	-22.79	28050	20231107	2.67	37300	-22.79	20230621	28050	2.67	20231107	37300	-22.79	20230621	28050	2.67	20231107	0.36	N	100120	500	50 억		3418516	N	N	225	N	00	N
82	20231116	160735	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28700	-50	5	-0.17	115588000	4028	64.23	28750	28900	28550	37350	20150	28750	28696.13	34.18	0	16	29150	28950	28700	28500	28250	29050	28600	50	8600	500	20120	50	1	10001865	2871	10.82	1.22	12	0.04	2653.00	23497.00	37300	20230621	-23.06	28050	20231107	2.32	37300	-23.06	20230621	28050	2.32	20231107	37300	-23.06	20230621	28050	2.32	20231107	0.36	N	100120	500	50 억		3418416	N	N	0	N	00	N
83	20231116	150730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28600	-150	5	-0.52	84063500	2929	46.71	28750	28900	28550	37350	20150	28750	28700.41	34.18	0	-62	29150	28950	28700	28500	28250	29050	28600	50	8600	500	20120	50	1	10001865	2861	10.78	1.22	12	0.03	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.36	N	100120	500	50 억		3418416	N	N	0	N	00	N
84	20231116	140709	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	-100	5	-0.35	68986000	2403	38.32	28750	28900	28550	37350	20150	28750	28708.28	34.18	0	-74	29150	28950	28700	28500	28250	29050	28600	50	8600	500	20120	50	1	10001865	2866	10.80	1.22	12	0.02	2653.00	23497.00	37300	20230621	-23.19	28050	20231107	2.14	37300	-23.19	20230621	28050	2.14	20231107	37300	-23.19	20230621	28050	2.14	20231107	0.36	N	100120	500	50 억		3418416	N	N	0	N	00	N
85	20231116	130729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28700	-50	5	-0.17	43784750	1525	24.32	28750	28900	28550	37350	20150	28750	28711.31	34.18	0	-234	29150	28950	28700	28500	28250	29050	28600	50	8600	500	20120	50	1	10001865	2871	10.82	1.22	12	0.02	2653.00	23497.00	37300	20230621	-23.06	28050	20231107	2.32	37300	-23.06	20230621	28050	2.32	20231107	37300	-23.06	20230621	28050	2.32	20231107	0.36	N	100120	500	50 억		3418416	N	N	0	N	00	N
86	20231116	120732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	0	3	0.00	15694750	548	8.74	28750	28750	28550	37350	20150	28750	28640.05	34.18	0	-33	29150	28950	28700	28500	28250	29050	28600	50	8600	500	20120	50	1	10001865	2876	10.84	1.22	12	0.01	2653.00	23497.00	37300	20230621	-22.92	28050	20231107	2.50	37300	-22.92	20230621	28050	2.50	20231107	37300	-22.92	20230621	28050	2.50	20231107	0.36	N	100120	500	50 억		3418416	N	N	0	N	00	N
87	20231116	110729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-200	5	-0.70	2864350	100	1.59	28750	28750	28550	37350	20150	28750	28643.50	34.18	0	-12	29150	28950	28700	28500	28250	29050	28600	50	8600	500	20120	50	1	10001865	2856	10.76	1.22	12	0.00	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.36	N	100120	500	50 억		3418416	N	N	0	N	00	N
88	20231116	100730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28700	-50	5	-0.17	603700	21	0.33	28750	28750	28700	37350	20150	28750	28747.62	34.18	0	-1	29150	28950	28700	28500	28250	29050	28600	50	8600	500	20120	50	1	10001865	2871	10.82	1.22	12	0.00	2653.00	23497.00	37300	20230621	-23.06	28050	20231107	2.32	37300	-23.06	20230621	28050	2.32	20231107	37300	-23.06	20230621	28050	2.32	20231107	0.36	N	100120	500	50 억		3418416	N	N	0	N	00	N
89	20231116	090731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	0	3	0.00	0	0	0.00	0	0	0	37350	20150	28750	0.00	34.18	0	0	29150	28950	28700	28500	28250	29050	28600	50	8600	500	20120	50	1	10001865	2876	10.84	1.22	12	0.00	2653.00	23497.00	37300	20230621	-22.92	28050	20231107	2.50	37300	-22.92	20230621	28050	2.50	20231107	37300	-22.92	20230621	28050	2.50	20231107	0.36	N	100120	500	50 억		3418416	N	N	0	N	00	N
90	20231115	160643	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	250	2	0.88	179056750	6271	96.57	28550	28900	28450	37050	19950	28500	28553.14	34.17	0	194	28966	28732	28566	28332	28166	28850	28450	50	8550	500	19950	50	1	10001865	2876	10.84	1.22	12	0.06	2653.00	23497.00	37300	20230621	-22.92	28050	20231107	2.50	37300	-22.92	20230621	28050	2.50	20231107	37300	-22.92	20230621	28050	2.50	20231107	0.36	N	100120	500	50 억		3418082	N	N	19	N	00	N
91	20231115	150741	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	50	2	0.18	154224600	5403	83.20	28550	28900	28450	37050	19950	28500	28544.25	34.17	0	61	28966	28732	28566	28332	28166	28850	28450	50	8550	500	19950	50	1	10001865	2856	10.76	1.22	12	0.05	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.36	N	100120	500	50 억		3418082	N	N	19	N	00	N
92	20231115	140738	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28450	-50	5	-0.18	146295800	5125	78.92	28550	28900	28450	37050	19950	28500	28545.52	34.17	0	-20	28966	28732	28566	28332	28166	28850	28450	50	8550	500	19950	50	1	10001865	2846	10.72	1.21	12	0.05	2653.00	23497.00	37300	20230621	-23.73	28050	20231107	1.43	37300	-23.73	20230621	28050	1.43	20231107	37300	-23.73	20230621	28050	1.43	20231107	0.36	N	100120	500	50 억		3418082	N	N	19	N	00	N
93	20231115	130741	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	250	2	0.88	83568600	2927	45.07	28550	28900	28450	37050	19950	28500	28550.94	34.17	0	10	28966	28732	28566	28332	28166	28850	28450	50	8550	500	19950	50	1	10001865	2876	10.84	1.22	12	0.03	2653.00	23497.00	37300	20230621	-22.92	28050	20231107	2.50	37300	-22.92	20230621	28050	2.50	20231107	37300	-22.92	20230621	28050	2.50	20231107	0.36	N	100120	500	50 억		3418082	N	N	19	N	00	N
94	20231115	120743	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28600	100	2	0.35	65995300	2311	35.59	28550	28900	28450	37050	19950	28500	28557.03	34.17	0	53	28966	28732	28566	28332	28166	28850	28450	50	8550	500	19950	50	1	10001865	2861	10.78	1.22	12	0.02	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.36	N	100120	500	50 억		3418082	N	N	19	N	00	N
95	20231115	110750	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	50	2	0.18	32088400	1122	17.28	28550	28900	28450	37050	19950	28500	28599.29	34.17	0	-10	28966	28732	28566	28332	28166	28850	28450	50	8550	500	19950	50	1	10001865	2856	10.76	1.22	12	0.01	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.36	N	100120	500	50 억		3418082	N	N	19	N	00	N
96	20231115	100744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	150	2	0.53	7044900	245	3.77	28550	28900	28550	37050	19950	28500	28754.69	34.17	0	9	28966	28732	28566	28332	28166	28850	28450	50	8550	500	19950	50	1	10001865	2866	10.80	1.22	12	0.00	2653.00	23497.00	37300	20230621	-23.19	28050	20231107	2.14	37300	-23.19	20230621	28050	2.14	20231107	37300	-23.19	20230621	28050	2.14	20231107	0.36	N	100120	500	50 억		3418082	N	N	19	N	00	N
97	20231115	090736	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28850	350	2	1.23	1089300	38	0.59	28550	28900	28550	37050	19950	28500	28665.79	34.17	0	8	28966	28732	28566	28332	28166	28850	28450	50	8550	500	19950	50	1	10001865	2886	10.87	1.23	12	0.00	2653.00	23497.00	37300	20230621	-22.65	28050	20231107	2.85	37300	-22.65	20230621	28050	2.85	20231107	37300	-22.65	20230621	28050	2.85	20231107	0.36	N	100120	500	50 억		3418082	N	N	19	N	00	N
98	20231114	160727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28500	-100	5	-0.35	185362800	6494	148.60	28400	28800	28400	37150	20050	28600	28543.70	34.19	0	-1659	28900	28750	28600	28450	28300	28750	28450	50	8550	500	20020	50	1	10001865	2851	10.74	1.21	12	0.06	2653.00	23497.00	37300	20230621	-23.59	28050	20231107	1.60	37300	-23.59	20230621	28050	1.60	20231107	37300	-23.59	20230621	28050	1.60	20231107	0.37	N	100120	500	50 억		3419647	N	N	19	N	00	N
99	20231114	150729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28800	200	2	0.70	156091100	5467	125.10	28400	28800	28400	37150	20050	28600	28551.51	34.19	0	-645	28900	28750	28600	28450	28300	28750	28450	50	8550	500	20020	50	1	10001865	2881	10.86	1.23	12	0.05	2653.00	23497.00	37300	20230621	-22.79	28050	20231107	2.67	37300	-22.79	20230621	28050	2.67	20231107	37300	-22.79	20230621	28050	2.67	20231107	0.37	N	100120	500	50 억		3419647	N	N	0	N	00	N
100	20231114	140729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28700	100	2	0.35	146990450	5150	117.85	28400	28750	28400	37150	20050	28600	28541.83	34.19	0	-457	28900	28750	28600	28450	28300	28750	28450	50	8550	500	20020	50	1	10001865	2871	10.82	1.22	12	0.05	2653.00	23497.00	37300	20230621	-23.06	28050	20231107	2.32	37300	-23.06	20230621	28050	2.32	20231107	37300	-23.06	20230621	28050	2.32	20231107	0.37	N	100120	500	50 억		3419647	N	N	0	N	00	N
101	20231114	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	0	3	0.00	126002450	4416	101.05	28400	28750	28400	37150	20050	28600	28533.16	34.19	0	-300	28900	28750	28600	28450	28300	28750	28450	50	8550	500	20020	50	1	10001865	2861	10.78	1.22	12	0.04	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.37	N	100120	500	50 억		3419647	N	N	0	N	00	N
102	20231114	120731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28650	50	2	0.17	117936400	4134	94.60	28400	28750	28400	37150	20050	28600	28528.40	34.19	0	-238	28900	28750	28600	28450	28300	28750	28450	50	8550	500	20020	50	1	10001865	2866	10.80	1.22	12	0.04	2653.00	23497.00	37300	20230621	-23.19	28050	20231107	2.14	37300	-23.19	20230621	28050	2.14	20231107	37300	-23.19	20230621	28050	2.14	20231107	0.37	N	100120	500	50 억		3419647	N	N	0	N	00	N
103	20231114	110739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	0	3	0.00	112521250	3945	90.27	28400	28700	28400	37150	20050	28600	28522.50	34.19	0	-135	28900	28750	28600	28450	28300	28750	28450	50	8550	500	20020	50	1	10001865	2861	10.78	1.22	12	0.04	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.37	N	100120	500	50 억		3419647	N	N	0	N	00	N
104	20231114	100731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28550	-50	5	-0.17	76780150	2697	61.72	28400	28600	28400	37150	20050	28600	28468.72	34.19	0	53	28900	28750	28600	28450	28300	28750	28450	50	8550	500	20020	50	1	10001865	2856	10.76	1.22	12	0.03	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.37	N	100120	500	50 억		3419647	N	N	0	N	00	N
105	20231114	090723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28550	-50	5	-0.17	33575650	1182	27.05	28400	28550	28400	37150	20050	28600	28405.80	34.19	0	38	28900	28750	28600	28450	28300	28750	28450	50	8550	500	20020	50	1	10001865	2856	10.76	1.22	12	0.01	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.37	N	100120	500	50 억		3419647	N	N	0	N	00	N
106	20231113	160718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	50	2	0.18	124247350	4353	77.87	28600	28750	28450	37100	20000	28550	28542.92	34.21	0	-1934	29016	28782	28466	28232	27916	28900	28350	50	8550	500	19980	50	1	10001865	2861	10.78	1.22	12	0.04	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.37	N	100120	500	50 억		3421272	N	N	0	N	00	N
107	20231113	150717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28500	-50	5	-0.18	118625600	4156	74.35	28600	28750	28450	37100	20000	28550	28543.21	34.21	0	-1887	29016	28782	28466	28232	27916	28900	28350	50	8550	500	19980	50	1	10001865	2851	10.74	1.21	12	0.04	2653.00	23497.00	37300	20230621	-23.59	28050	20231107	1.60	37300	-23.59	20230621	28050	1.60	20231107	37300	-23.59	20230621	28050	1.60	20231107	0.37	N	100120	500	50 억		3421272	N	N	0	N	00	N
108	20231113	140715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	-100	5	-0.35	93280200	3266	58.43	28600	28750	28450	37100	20000	28550	28560.99	34.21	0	-1812	29016	28782	28466	28232	27916	28900	28350	50	8550	500	19980	50	1	10001865	2846	10.72	1.21	12	0.03	2653.00	23497.00	37300	20230621	-23.73	28050	20231107	1.43	37300	-23.73	20230621	28050	1.43	20231107	37300	-23.73	20230621	28050	1.43	20231107	0.37	N	100120	500	50 억		3421272	N	N	0	N	00	N
109	20231113	130714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	50	2	0.18	53695800	1878	33.60	28600	28750	28450	37100	20000	28550	28592.01	34.21	0	-787	29016	28782	28466	28232	27916	28900	28350	50	8550	500	19980	50	1	10001865	2861	10.78	1.22	12	0.02	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.37	N	100120	500	50 억		3421272	N	N	0	N	00	N
110	20231113	120714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	50	2	0.18	43557400	1523	27.25	28600	28750	28450	37100	20000	28550	28599.74	34.21	0	-603	29016	28782	28466	28232	27916	28900	28350	50	8550	500	19980	50	1	10001865	2861	10.78	1.22	12	0.02	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.37	N	100120	500	50 억		3421272	N	N	0	N	00	N
111	20231113	110713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	50	2	0.18	32385650	1132	20.25	28600	28750	28450	37100	20000	28550	28609.23	34.21	0	-516	29016	28782	28466	28232	27916	28900	28350	50	8550	500	19980	50	1	10001865	2861	10.78	1.22	12	0.01	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.37	N	100120	500	50 억		3421272	N	N	0	N	00	N
112	20231113	100711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28500	-50	5	-0.18	25860950	903	16.15	28600	28750	28450	37100	20000	28550	28638.93	34.21	0	-339	29016	28782	28466	28232	27916	28900	28350	50	8550	500	19980	50	1	10001865	2851	10.74	1.21	12	0.01	2653.00	23497.00	37300	20230621	-23.59	28050	20231107	1.60	37300	-23.59	20230621	28050	1.60	20231107	37300	-23.59	20230621	28050	1.60	20231107	0.37	N	100120	500	50 억		3421272	N	N	0	N	00	N
113	20231113	090717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28700	150	2	0.53	2235700	78	1.40	28600	28700	28600	37100	20000	28550	28662.82	34.21	0	-41	29016	28782	28466	28232	27916	28900	28350	50	8550	500	19980	50	1	10001865	2871	10.82	1.22	12	0.00	2653.00	23497.00	37300	20230621	-23.06	28050	20231107	2.32	37300	-23.06	20230621	28050	2.32	20231107	37300	-23.06	20230621	28050	2.32	20231107	0.37	N	100120	500	50 억		3421272	N	N	0	N	00	N
114	20231110	160731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28550	0	3	0.00	158291450	5590	44.57	28500	28700	28150	37100	20000	28550	28316.90	34.22	0	215	29750	29150	28750	28150	27750	28950	27950	50	8550	500	19980	50	1	10001865	2856	10.76	1.22	12	0.06	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.37	N	100120	500	50 억		3422668	N	N	0	N	00	N
115	20231110	150728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28550	0	3	0.00	154727600	5465	43.58	28500	28700	28150	37100	20000	28550	28312.46	34.22	0	176	29750	29150	28750	28150	27750	28950	27950	50	8550	500	19980	50	1	10001865	2856	10.76	1.22	12	0.05	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.37	N	100120	500	50 억		3422668	N	N	0	N	00	N
116	20231110	140720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28500	-50	5	-0.18	144096750	5092	40.60	28500	28700	28150	37100	20000	28550	28298.65	34.22	0	-70	29750	29150	28750	28150	27750	28950	27950	50	8550	500	19980	50	1	10001865	2851	10.74	1.21	12	0.05	2653.00	23497.00	37300	20230621	-23.59	28050	20231107	1.60	37300	-23.59	20230621	28050	1.60	20231107	37300	-23.59	20230621	28050	1.60	20231107	0.37	N	100120	500	50 억		3422668	N	N	0	N	00	N
117	20231110	130721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	-100	5	-0.35	131825250	4661	37.17	28500	28700	28150	37100	20000	28550	28282.61	34.22	0	-283	29750	29150	28750	28150	27750	28950	27950	50	8550	500	19980	50	1	10001865	2846	10.72	1.21	12	0.05	2653.00	23497.00	37300	20230621	-23.73	28050	20231107	1.43	37300	-23.73	20230621	28050	1.43	20231107	37300	-23.73	20230621	28050	1.43	20231107	0.37	N	100120	500	50 억		3422668	N	N	0	N	00	N
118	20231110	120723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	50	2	0.18	114314750	4045	32.25	28500	28650	28150	37100	20000	28550	28260.75	34.22	0	-533	29750	29150	28750	28150	27750	28950	27950	50	8550	500	19980	50	1	10001865	2861	10.78	1.22	12	0.04	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.37	N	100120	500	50 억		3422668	N	N	0	N	00	N
119	20231110	110714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28350	-200	5	-0.70	92963600	3295	26.27	28500	28500	28150	37100	20000	28550	28213.54	34.22	0	-875	29750	29150	28750	28150	27750	28950	27950	50	8550	500	19980	50	1	10001865	2836	10.69	1.21	12	0.03	2653.00	23497.00	37300	20230621	-23.99	28050	20231107	1.07	37300	-23.99	20230621	28050	1.07	20231107	37300	-23.99	20230621	28050	1.07	20231107	0.37	N	100120	500	50 억		3422668	N	N	0	N	00	N
120	20231110	100722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28150	-400	5	-1.40	81216100	2881	22.97	28500	28500	28150	37100	20000	28550	28190.25	34.22	0	-1138	29750	29150	28750	28150	27750	28950	27950	50	8550	500	19980	50	1	10001865	2816	10.61	1.20	12	0.03	2653.00	23497.00	37300	20230621	-24.53	28050	20231107	0.36	37300	-24.53	20230621	28050	0.36	20231107	37300	-24.53	20230621	28050	0.36	20231107	0.37	N	100120	500	50 억		3422668	N	N	0	N	00	N
121	20231110	090708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28250	-300	5	-1.05	8576800	304	2.42	28500	28500	28150	37100	20000	28550	28213.16	34.22	0	12	29750	29150	28750	28150	27750	28950	27950	50	8550	500	19980	50	1	10001865	2826	10.65	1.20	12	0.00	2653.00	23497.00	37300	20230621	-24.26	28050	20231107	0.71	37300	-24.26	20230621	28050	0.71	20231107	37300	-24.26	20230621	28050	0.71	20231107	0.37	N	100120	500	50 억		3422668	N	N	0	N	00	N
122	20231109	160702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28550	-750	5	-2.56	357568150	12536	91.32	29000	29350	28350	38050	20550	29300	28523.24	34.22	0	-430	30200	29750	29000	28550	27800	29975	28775	50	8750	500	20510	50	1	10001865	2856	10.76	1.22	12	0.13	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.37	N	100120	500	50 억		3423076	N	N	230	N	00	N
123	20231109	150702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	-900	5	-3.07	346746850	12156	88.55	29000	29350	28350	38050	20550	29300	28524.75	34.22	0	-414	30200	29750	29000	28550	27800	29975	28775	50	8750	500	20510	50	1	10001865	2841	10.70	1.21	12	0.12	2653.00	23497.00	37300	20230621	-23.86	28050	20231107	1.25	37300	-23.86	20230621	28050	1.25	20231107	37300	-23.86	20230621	28050	1.25	20231107	0.37	N	100120	500	50 억		3423076	N	N	230	N	00	N
124	20231109	140700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	-850	5	-2.90	286130000	10024	73.02	29000	29350	28350	38050	20550	29300	28544.49	34.22	0	-437	30200	29750	29000	28550	27800	29975	28775	50	8750	500	20510	50	1	10001865	2846	10.72	1.21	12	0.10	2653.00	23497.00	37300	20230621	-23.73	28050	20231107	1.43	37300	-23.73	20230621	28050	1.43	20231107	37300	-23.73	20230621	28050	1.43	20231107	0.37	N	100120	500	50 억		3423076	N	N	230	N	00	N
125	20231109	130703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	-850	5	-2.90	230154300	8058	58.70	29000	29350	28350	38050	20550	29300	28562.21	34.22	0	-418	30200	29750	29000	28550	27800	29975	28775	50	8750	500	20510	50	1	10001865	2846	10.72	1.21	12	0.08	2653.00	23497.00	37300	20230621	-23.73	28050	20231107	1.43	37300	-23.73	20230621	28050	1.43	20231107	37300	-23.73	20230621	28050	1.43	20231107	0.37	N	100120	500	50 억		3423076	N	N	230	N	00	N
126	20231109	120707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	-850	5	-2.90	216845850	7590	55.29	29000	29350	28350	38050	20550	29300	28569.94	34.22	0	-422	30200	29750	29000	28550	27800	29975	28775	50	8750	500	20510	50	1	10001865	2846	10.72	1.21	12	0.08	2653.00	23497.00	37300	20230621	-23.73	28050	20231107	1.43	37300	-23.73	20230621	28050	1.43	20231107	37300	-23.73	20230621	28050	1.43	20231107	0.37	N	100120	500	50 억		3423076	N	N	230	N	00	N
127	20231109	110705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	-850	5	-2.90	196557800	6877	50.09	29000	29350	28350	38050	20550	29300	28581.91	34.22	0	-620	30200	29750	29000	28550	27800	29975	28775	50	8750	500	20510	50	1	10001865	2846	10.72	1.21	12	0.07	2653.00	23497.00	37300	20230621	-23.73	28050	20231107	1.43	37300	-23.73	20230621	28050	1.43	20231107	37300	-23.73	20230621	28050	1.43	20231107	0.37	N	100120	500	50 억		3423076	N	N	230	N	00	N
128	20231109	100700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	-700	5	-2.39	53745050	1857	13.53	29000	29350	28550	38050	20550	29300	28941.87	34.22	0	-324	30200	29750	29000	28550	27800	29975	28775	50	8750	500	20510	50	1	10001865	2861	10.78	1.22	12	0.02	2653.00	23497.00	37300	20230621	-23.32	28050	20231107	1.96	37300	-23.32	20230621	28050	1.96	20231107	37300	-23.32	20230621	28050	1.96	20231107	0.37	N	100120	500	50 억		3423076	N	N	230	N	00	N
129	20231109	090702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29350	50	2	0.17	7939700	271	1.97	29000	29350	29000	38050	20550	29300	29297.79	34.22	0	-24	30200	29750	29000	28550	27800	29975	28775	50	8750	500	20510	50	1	10001865	2936	11.06	1.25	12	0.00	2653.00	23497.00	37300	20230621	-21.31	28050	20231107	4.63	37300	-21.31	20230621	28050	4.63	20231107	37300	-21.31	20230621	28050	4.63	20231107	0.37	N	100120	500	50 억		3423076	N	N	230	N	00	N
130	20231108	160656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29300	1100	2	3.90	397923650	13670	91.02	28250	29450	28250	36650	19750	28200	29109.26	34.20	0	2698	29033	28616	28333	27916	27633	28475	27775	50	8450	500	19740	50	1	10001865	2931	11.04	1.25	12	0.14	2653.00	23497.00	37300	20230621	-21.45	28050	20231107	4.46	37300	-21.45	20230621	28050	4.46	20231107	37300	-21.45	20230621	28050	4.46	20231107	0.34	N	100120	500	50 억		3420571	N	N	230	N	00	N
131	20231108	150659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29300	1100	2	3.90	385915000	13260	88.29	28250	29450	28250	36650	19750	28200	29103.70	34.20	0	2712	29033	28616	28333	27916	27633	28475	27775	50	8450	500	19740	50	1	10001865	2931	11.04	1.25	12	0.13	2653.00	23497.00	37300	20230621	-21.45	28050	20231107	4.46	37300	-21.45	20230621	28050	4.46	20231107	37300	-21.45	20230621	28050	4.46	20231107	0.34	N	100120	500	50 억		3420571	N	N	0	N	00	N
132	20231108	140657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29350	1150	2	4.08	320096800	11020	73.37	28250	29450	28250	36650	19750	28200	29046.90	34.20	0	3263	29033	28616	28333	27916	27633	28475	27775	50	8450	500	19740	50	1	10001865	2936	11.06	1.25	12	0.11	2653.00	23497.00	37300	20230621	-21.31	28050	20231107	4.63	37300	-21.31	20230621	28050	4.63	20231107	37300	-21.31	20230621	28050	4.63	20231107	0.34	N	100120	500	50 억		3420571	N	N	0	N	00	N
133	20231108	130655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29400	1200	2	4.26	254063750	8771	58.40	28250	29450	28250	36650	19750	28200	28966.34	34.20	0	3022	29033	28616	28333	27916	27633	28475	27775	50	8450	500	19740	50	1	10001865	2941	11.08	1.25	12	0.09	2653.00	23497.00	37300	20230621	-21.18	28050	20231107	4.81	37300	-21.18	20230621	28050	4.81	20231107	37300	-21.18	20230621	28050	4.81	20231107	0.34	N	100120	500	50 억		3420571	N	N	0	N	00	N
134	20231108	120651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29100	900	2	3.19	169534350	5888	39.20	28250	29200	28250	36650	19750	28200	28793.20	34.20	0	2412	29033	28616	28333	27916	27633	28475	27775	50	8450	500	19740	50	1	10001865	2911	10.97	1.24	12	0.06	2653.00	23497.00	37300	20230621	-21.98	28050	20231107	3.74	37300	-21.98	20230621	28050	3.74	20231107	37300	-21.98	20230621	28050	3.74	20231107	0.34	N	100120	500	50 억		3420571	N	N	0	N	00	N
135	20231108	110658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28550	350	2	1.24	45378050	1594	10.61	28250	28550	28250	36650	19750	28200	28468.04	34.20	0	276	29033	28616	28333	27916	27633	28475	27775	50	8450	500	19740	50	1	10001865	2856	10.76	1.22	12	0.02	2653.00	23497.00	37300	20230621	-23.46	28050	20231107	1.78	37300	-23.46	20230621	28050	1.78	20231107	37300	-23.46	20230621	28050	1.78	20231107	0.34	N	100120	500	50 억		3420571	N	N	0	N	00	N
136	20231108	100657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28450	250	2	0.89	31097050	1093	7.28	28250	28550	28250	36650	19750	28200	28451.10	34.20	0	125	29033	28616	28333	27916	27633	28475	27775	50	8450	500	19740	50	1	10001865	2846	10.72	1.21	12	0.01	2653.00	23497.00	37300	20230621	-23.73	28050	20231107	1.43	37300	-23.73	20230621	28050	1.43	20231107	37300	-23.73	20230621	28050	1.43	20231107	0.34	N	100120	500	50 억		3420571	N	N	0	N	00	N
137	20231108	090654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28300	100	2	0.35	1299950	46	0.31	28250	28400	28250	36650	19750	28200	28259.78	34.20	0	-1	29033	28616	28333	27916	27633	28475	27775	50	8450	500	19740	50	1	10001865	2831	10.67	1.20	12	0.00	2653.00	23497.00	37300	20230621	-24.13	28050	20231107	0.89	37300	-24.13	20230621	28050	0.89	20231107	37300	-24.13	20230621	28050	0.89	20231107	0.34	N	100120	500	50 억		3420571	N	N	0	N	00	N
138	20231107	160657	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	28200	-350	5	-1.23	424176800	15016	52.95	28750	28750	28050	37100	20000	28550	28248.32	34.19	0	-3097	29916	29232	28666	27982	27416	28950	27700	50	8550	500	19980	50	1	10001865	2821	10.63	1.20	12	0.15	2653.00	23497.00	37300	20230621	-24.40	28050	20231107	0.53	37300	-24.40	20230621	28050	0.53	20231107	37300	-24.40	20230621	28050	0.53	20231107	0.35	N	100120	500	50 억		3419984	N	N	0	N	00	N
139	20231107	150657	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	28300	-250	5	-0.88	411526950	14567	51.37	28750	28750	28050	37100	20000	28550	28250.63	34.19	0	-3333	29916	29232	28666	27982	27416	28950	27700	50	8550	500	19980	50	1	10001865	2831	10.67	1.20	12	0.15	2653.00	23497.00	37300	20230621	-24.13	28050	20231107	0.89	37300	-24.13	20230621	28050	0.89	20231107	37300	-24.13	20230621	28050	0.89	20231107	0.35	N	100120	500	50 억		3419984	N	N	0	N	00	N
140	20231107	140701	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	28400	-150	5	-0.53	378080200	13380	47.18	28750	28750	28050	37100	20000	28550	28257.12	34.19	0	-3336	29916	29232	28666	27982	27416	28950	27700	50	8550	500	19980	50	1	10001865	2841	10.70	1.21	12	0.13	2653.00	23497.00	37300	20230621	-23.86	28050	20231107	1.25	37300	-23.86	20230621	28050	1.25	20231107	37300	-23.86	20230621	28050	1.25	20231107	0.35	N	100120	500	50 억		3419984	N	N	0	N	00	N
141	20231107	130659	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	28100	-450	5	-1.58	341370250	12077	42.59	28750	28750	28050	37100	20000	28550	28266.15	34.19	0	-3100	29916	29232	28666	27982	27416	28950	27700	50	8550	500	19980	50	1	10001865	2811	10.59	1.20	12	0.12	2653.00	23497.00	37300	20230621	-24.66	28050	20231107	0.18	37300	-24.66	20230621	28050	0.18	20231107	37300	-24.66	20230621	28050	0.18	20231107	0.35	N	100120	500	50 억		3419984	N	N	0	N	00	N
142	20231107	120655	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	28100	-450	5	-1.58	251240350	8868	31.27	28750	28750	28100	37100	20000	28550	28331.12	34.19	0	-2355	29916	29232	28666	27982	27416	28950	27700	50	8550	500	19980	50	1	10001865	2811	10.59	1.20	12	0.09	2653.00	23497.00	37300	20230621	-24.66	28100	20231107	0.00	37300	-24.66	20230621	28100	0.00	20231107	37300	-24.66	20230621	28100	0.00	20231107	0.35	N	100120	500	50 억		3419984	N	N	0	N	00	N
143	20231107	110655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28300	-250	5	-0.88	187817450	6619	23.34	28750	28750	28150	37100	20000	28550	28375.50	34.19	0	-1448	29916	29232	28666	27982	27416	28950	27700	50	8550	500	19980	50	1	10001865	2831	10.67	1.20	12	0.07	2653.00	23497.00	37300	20230621	-24.13	28100	20231019	0.71	37300	-24.13	20230621	28100	0.71	20231019	37300	-24.13	20230621	28100	0.71	20231019	0.35	N	100120	500	50 억		3419984	N	N	0	N	00	N
144	20231107	100703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28200	-350	5	-1.23	144591300	5091	17.95	28750	28750	28150	37100	20000	28550	28401.36	34.19	0	-1068	29916	29232	28666	27982	27416	28950	27700	50	8550	500	19980	50	1	10001865	2821	10.63	1.20	12	0.05	2653.00	23497.00	37300	20230621	-24.40	28100	20231019	0.36	37300	-24.40	20230621	28100	0.36	20231019	37300	-24.40	20230621	28100	0.36	20231019	0.35	N	100120	500	50 억		3419984	N	N	0	N	00	N
145	20231107	090647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	-150	5	-0.53	25388750	891	3.14	28750	28750	28400	37100	20000	28550	28494.67	34.19	0	-133	29916	29232	28666	27982	27416	28950	27700	50	8550	500	19980	50	1	10001865	2841	10.70	1.21	12	0.01	2653.00	23497.00	37300	20230621	-23.86	28100	20231019	1.07	37300	-23.86	20230621	28100	1.07	20231019	37300	-23.86	20230621	28100	1.07	20231019	0.35	N	100120	500	50 억		3419984	N	N	0	N	00	N
146	20231106	160641	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	28550	-400	5	-1.38	807693700	28354	528.99	29200	29350	28100	37600	20300	28950	28485.81	34.22	0	-2892	29483	29216	29033	28766	28583	29125	28675	50	8650	500	20260	50	1	10001865	2856	10.76	1.22	12	0.28	2653.00	23497.00	37300	20230621	-23.46	28100	20231106	1.60	37300	-23.46	20230621	28100	1.60	20231106	37300	-23.46	20230621	28100	1.60	20231106	0.34	N	100120	500	50 억		3422580	N	N	0	N	00	N
147	20231106	150644	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	28500	-450	5	-1.55	754355700	26486	494.14	29200	29350	28100	37600	20300	28950	28481.30	34.22	0	-2892	29483	29216	29033	28766	28583	29125	28675	50	8650	500	20260	50	1	10001865	2851	10.74	1.21	12	0.26	2653.00	23497.00	37300	20230621	-23.59	28100	20231106	1.42	37300	-23.59	20230621	28100	1.42	20231106	37300	-23.59	20230621	28100	1.42	20231106	0.34	N	100120	500	50 억		3422580	N	N	0	N	00	N
148	20231106	140641	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	28700	-250	5	-0.86	655604200	23026	429.59	29200	29350	28100	37600	20300	28950	28472.34	34.22	0	-3072	29483	29216	29033	28766	28583	29125	28675	50	8650	500	20260	50	1	10001865	2871	10.82	1.22	12	0.23	2653.00	23497.00	37300	20230621	-23.06	28100	20231106	2.14	37300	-23.06	20230621	28100	2.14	20231106	37300	-23.06	20230621	28100	2.14	20231106	0.34	N	100120	500	50 억		3422580	N	N	0	N	00	N
149	20231106	130648	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	28450	-500	5	-1.73	603383900	21200	395.52	29200	29350	28100	37600	20300	28950	28461.50	34.22	0	-3371	29483	29216	29033	28766	28583	29125	28675	50	8650	500	20260	50	1	10001865	2846	10.72	1.21	12	0.21	2653.00	23497.00	37300	20230621	-23.73	28100	20231106	1.25	37300	-23.73	20230621	28100	1.25	20231106	37300	-23.73	20230621	28100	1.25	20231106	0.34	N	100120	500	50 억		3422580	N	N	0	N	00	N
150	20231106	120645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28300	-650	5	-2.25	366385100	12804	238.88	29200	29350	28300	37600	20300	28950	28614.89	34.22	0	-2834	29483	29216	29033	28766	28583	29125	28675	50	8650	500	20260	50	1	10001865	2831	10.67	1.20	12	0.13	2653.00	23497.00	37300	20230621	-24.13	28100	20231019	0.71	37300	-24.13	20230621	28100	0.71	20231019	37300	-24.13	20230621	28100	0.71	20231019	0.34	N	100120	500	50 억		3422580	N	N	0	N	00	N
151	20231106	110644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29000	50	2	0.17	72353300	2486	46.38	29200	29350	28850	37600	20300	28950	29104.30	34.22	0	-118	29483	29216	29033	28766	28583	29125	28675	50	8650	500	20260	50	1	10001865	2901	10.93	1.23	12	0.02	2653.00	23497.00	37300	20230621	-22.25	28100	20231019	3.20	37300	-22.25	20230621	28100	3.20	20231019	37300	-22.25	20230621	28100	3.20	20231019	0.34	N	100120	500	50 억		3422580	N	N	0	N	00	N
152	20231106	100622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29200	250	2	0.86	40939150	1406	26.23	29200	29350	28850	37600	20300	28950	29117.46	34.22	0	-126	29483	29216	29033	28766	28583	29125	28675	50	8650	500	20260	50	1	10001865	2921	11.01	1.24	12	0.01	2653.00	23497.00	37300	20230621	-21.72	28100	20231019	3.91	37300	-21.72	20230621	28100	3.91	20231019	37300	-21.72	20230621	28100	3.91	20231019	0.34	N	100120	500	50 억		3422580	N	N	0	N	00	N
153	20231106	090645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28900	-50	5	-0.17	10763600	371	6.92	29200	29200	28900	37600	20300	28950	29012.40	34.22	0	-206	29483	29216	29033	28766	28583	29125	28675	50	8650	500	20260	50	1	10001865	2891	10.89	1.23	12	0.00	2653.00	23497.00	37300	20230621	-22.52	28100	20231019	2.85	37300	-22.52	20230621	28100	2.85	20231019	37300	-22.52	20230621	28100	2.85	20231019	0.34	N	100120	500	50 억		3422580	N	N	0	N	00	N
154	20231103	160637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	-150	5	-0.52	154453800	5327	119.28	29200	29300	28850	37800	20400	29100	28995.84	34.22	0	-178	29700	29400	29200	28900	28700	29300	28800	50	8700	500	20370	50	1	10001865	2896	10.91	1.23	12	0.05	2653.00	23497.00	37300	20230621	-22.39	28100	20231019	3.02	37300	-22.39	20230621	28100	3.02	20231019	37300	-22.39	20230621	28100	3.02	20231019	0.35	N	100120	500	50 억		3422743	N	N	64	N	00	N
155	20231103	150634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	-150	5	-0.52	139083200	4796	107.39	29200	29300	28850	37800	20400	29100	28999.83	34.22	0	-115	29700	29400	29200	28900	28700	29300	28800	50	8700	500	20370	50	1	10001865	2896	10.91	1.23	12	0.05	2653.00	23497.00	37300	20230621	-22.39	28100	20231019	3.02	37300	-22.39	20230621	28100	3.02	20231019	37300	-22.39	20230621	28100	3.02	20231019	0.35	N	100120	500	50 억		3422743	N	N	64	N	00	N
156	20231103	140635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28900	-200	5	-0.69	108872050	3752	84.01	29200	29300	28850	37800	20400	29100	29017.07	34.22	0	-38	29700	29400	29200	28900	28700	29300	28800	50	8700	500	20370	50	1	10001865	2891	10.89	1.23	12	0.04	2653.00	23497.00	37300	20230621	-22.52	28100	20231019	2.85	37300	-22.52	20230621	28100	2.85	20231019	37300	-22.52	20230621	28100	2.85	20231019	0.35	N	100120	500	50 억		3422743	N	N	64	N	00	N
157	20231103	130635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28900	-200	5	-0.69	102854700	3544	79.36	29200	29300	28850	37800	20400	29100	29022.21	34.22	0	15	29700	29400	29200	28900	28700	29300	28800	50	8700	500	20370	50	1	10001865	2891	10.89	1.23	12	0.04	2653.00	23497.00	37300	20230621	-22.52	28100	20231019	2.85	37300	-22.52	20230621	28100	2.85	20231019	37300	-22.52	20230621	28100	2.85	20231019	0.35	N	100120	500	50 억		3422743	N	N	64	N	00	N
158	20231103	120635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	-150	5	-0.52	93772300	3230	72.32	29200	29300	28850	37800	20400	29100	29031.67	34.22	0	73	29700	29400	29200	28900	28700	29300	28800	50	8700	500	20370	50	1	10001865	2896	10.91	1.23	12	0.03	2653.00	23497.00	37300	20230621	-22.39	28100	20231019	3.02	37300	-22.39	20230621	28100	3.02	20231019	37300	-22.39	20230621	28100	3.02	20231019	0.35	N	100120	500	50 억		3422743	N	N	64	N	00	N
159	20231103	110639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28900	-200	5	-0.69	79049750	2722	60.95	29200	29300	28850	37800	20400	29100	29041.05	34.22	0	77	29700	29400	29200	28900	28700	29300	28800	50	8700	500	20370	50	1	10001865	2891	10.89	1.23	12	0.03	2653.00	23497.00	37300	20230621	-22.52	28100	20231019	2.85	37300	-22.52	20230621	28100	2.85	20231019	37300	-22.52	20230621	28100	2.85	20231019	0.35	N	100120	500	50 억		3422743	N	N	64	N	00	N
160	20231103	100627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29050	-50	5	-0.17	45735050	1571	35.18	29200	29300	28950	37800	20400	29100	29112.06	34.22	0	195	29700	29400	29200	28900	28700	29300	28800	50	8700	500	20370	50	1	10001865	2906	10.95	1.24	12	0.02	2653.00	23497.00	37300	20230621	-22.12	28100	20231019	3.38	37300	-22.12	20230621	28100	3.38	20231019	37300	-22.12	20230621	28100	3.38	20231019	0.35	N	100120	500	50 억		3422743	N	N	64	N	00	N
161	20231103	090629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29250	150	2	0.52	16528250	566	12.67	29200	29300	29200	37800	20400	29100	29201.86	34.22	0	49	29700	29400	29200	28900	28700	29300	28800	50	8700	500	20370	50	1	10001865	2926	11.03	1.24	12	0.01	2653.00	23497.00	37300	20230621	-21.58	28100	20231019	4.09	37300	-21.58	20230621	28100	4.09	20231019	37300	-21.58	20230621	28100	4.09	20231019	0.35	N	100120	500	50 억		3422743	N	N	64	N	00	N
162	20231102	160630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29100	0	3	0.00	128505350	4401	139.27	29500	29500	29000	37800	20400	29100	29200.73	34.22	0	-241	29566	29332	29216	28982	28866	29275	28925	50	8700	500	20370	50	1	10001865	2911	10.97	1.24	12	0.04	2653.00	23497.00	37300	20230621	-21.98	28100	20231019	3.56	37300	-21.98	20230621	28100	3.56	20231019	37300	-21.98	20230621	28100	3.56	20231019	0.35	N	100120	500	50 억		3422407	N	N	64	N	00	N
163	20231102	150636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29050	-50	5	-0.17	122656150	4200	132.91	29500	29500	29000	37800	20400	29100	29203.85	34.22	0	-258	29566	29332	29216	28982	28866	29275	28925	50	8700	500	20370	50	1	10001865	2906	10.95	1.24	12	0.04	2653.00	23497.00	37300	20230621	-22.12	28100	20231019	3.38	37300	-22.12	20230621	28100	3.38	20231019	37300	-22.12	20230621	28100	3.38	20231019	0.35	N	100120	500	50 억		3422407	N	N	0	N	00	N
164	20231102	140625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29100	0	3	0.00	110864350	3795	120.09	29500	29500	29000	37800	20400	29100	29213.27	34.22	0	-114	29566	29332	29216	28982	28866	29275	28925	50	8700	500	20370	50	1	10001865	2911	10.97	1.24	12	0.04	2653.00	23497.00	37300	20230621	-21.98	28100	20231019	3.56	37300	-21.98	20230621	28100	3.56	20231019	37300	-21.98	20230621	28100	3.56	20231019	0.35	N	100120	500	50 억		3422407	N	N	0	N	00	N
165	20231102	130630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29100	0	3	0.00	76920500	2627	83.13	29500	29500	29100	37800	20400	29100	29280.74	34.22	0	-10	29566	29332	29216	28982	28866	29275	28925	50	8700	500	20370	50	1	10001865	2911	10.97	1.24	12	0.03	2653.00	23497.00	37300	20230621	-21.98	28100	20231019	3.56	37300	-21.98	20230621	28100	3.56	20231019	37300	-21.98	20230621	28100	3.56	20231019	0.35	N	100120	500	50 억		3422407	N	N	0	N	00	N
166	20231102	120626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29150	50	2	0.17	67510050	2304	72.91	29500	29500	29150	37800	20400	29100	29301.24	34.22	0	163	29566	29332	29216	28982	28866	29275	28925	50	8700	500	20370	50	1	10001865	2916	10.99	1.24	12	0.02	2653.00	23497.00	37300	20230621	-21.85	28100	20231019	3.74	37300	-21.85	20230621	28100	3.74	20231019	37300	-21.85	20230621	28100	3.74	20231019	0.35	N	100120	500	50 억		3422407	N	N	0	N	00	N
167	20231102	110627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29250	150	2	0.52	40266750	1371	43.39	29500	29500	29250	37800	20400	29100	29370.35	34.22	0	281	29566	29332	29216	28982	28866	29275	28925	50	8700	500	20370	50	1	10001865	2926	11.03	1.24	12	0.01	2653.00	23497.00	37300	20230621	-21.58	28100	20231019	4.09	37300	-21.58	20230621	28100	4.09	20231019	37300	-21.58	20230621	28100	4.09	20231019	0.35	N	100120	500	50 억		3422407	N	N	0	N	00	N
168	20231102	100629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29300	200	2	0.69	21803100	741	23.45	29500	29500	29300	37800	20400	29100	29423.89	34.22	0	77	29566	29332	29216	28982	28866	29275	28925	50	8700	500	20370	50	1	10001865	2931	11.04	1.25	12	0.01	2653.00	23497.00	37300	20230621	-21.45	28100	20231019	4.27	37300	-21.45	20230621	28100	4.27	20231019	37300	-21.45	20230621	28100	4.27	20231019	0.35	N	100120	500	50 억		3422407	N	N	0	N	00	N
169	20231102	090632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29350	250	2	0.86	117650	4	0.13	29500	29500	29350	37800	20400	29100	29412.50	34.22	0	3	29566	29332	29216	28982	28866	29275	28925	50	8700	500	20370	50	1	10001865	2936	11.06	1.25	12	0.00	2653.00	23497.00	37300	20230621	-21.31	28100	20231019	4.45	37300	-21.31	20230621	28100	4.45	20231019	37300	-21.31	20230621	28100	4.45	20231019	0.35	N	100120	500	50 억		3422407	N	N	0	N	00	N
170	20231101	160625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29100	-300	5	-1.02	91255900	3122	101.46	29100	29450	29100	38200	20600	29400	29230.24	34.22	0	-643	29766	29582	29316	29132	28866	29450	29000	50	8800	500	20580	50	1	10001865	2911	10.97	1.24	12	0.03	2653.00	23497.00	37300	20230621	-21.98	28100	20231019	3.56	37300	-21.98	20230621	28100	3.56	20231019	37300	-21.98	20230621	28100	3.56	20231019	0.35	N	100120	500	50 억		3423045	N	N	31	N	00	N
171	20231101	150626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29100	-300	5	-1.02	83426650	2853	92.72	29100	29450	29100	38200	20600	29400	29241.73	34.22	0	-602	29766	29582	29316	29132	28866	29450	29000	50	8800	500	20580	50	1	10001865	2911	10.97	1.24	12	0.03	2653.00	23497.00	37300	20230621	-21.98	28100	20231019	3.56	37300	-21.98	20230621	28100	3.56	20231019	37300	-21.98	20230621	28100	3.56	20231019	0.35	N	100120	500	50 억		3423045	N	N	31	N	00	N
172	20231101	140621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29250	-150	5	-0.51	50659900	1729	56.19	29100	29450	29100	38200	20600	29400	29300.12	34.22	0	-534	29766	29582	29316	29132	28866	29450	29000	50	8800	500	20580	50	1	10001865	2926	11.03	1.24	12	0.02	2653.00	23497.00	37300	20230621	-21.58	28100	20231019	4.09	37300	-21.58	20230621	28100	4.09	20231019	37300	-21.58	20230621	28100	4.09	20231019	0.35	N	100120	500	50 억		3423045	N	N	31	N	00	N
173	20231101	130625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29250	-150	5	-0.51	48670600	1661	53.98	29100	29450	29100	38200	20600	29400	29301.99	34.22	0	-479	29766	29582	29316	29132	28866	29450	29000	50	8800	500	20580	50	1	10001865	2926	11.03	1.24	12	0.02	2653.00	23497.00	37300	20230621	-21.58	28100	20231019	4.09	37300	-21.58	20230621	28100	4.09	20231019	37300	-21.58	20230621	28100	4.09	20231019	0.35	N	100120	500	50 억		3423045	N	N	31	N	00	N
174	20231101	120640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29350	-50	5	-0.17	38164250	1303	42.35	29100	29450	29100	38200	20600	29400	29289.52	34.22	0	-375	29766	29582	29316	29132	28866	29450	29000	50	8800	500	20580	50	1	10001865	2936	11.06	1.25	12	0.01	2653.00	23497.00	37300	20230621	-21.31	28100	20231019	4.45	37300	-21.31	20230621	28100	4.45	20231019	37300	-21.31	20230621	28100	4.45	20231019	0.35	N	100120	500	50 억		3423045	N	N	31	N	00	N
175	20231101	110643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29250	-150	5	-0.51	32403650	1106	35.94	29100	29450	29100	38200	20600	29400	29298.06	34.22	0	-348	29766	29582	29316	29132	28866	29450	29000	50	8800	500	20580	50	1	10001865	2926	11.03	1.24	12	0.01	2653.00	23497.00	37300	20230621	-21.58	28100	20231019	4.09	37300	-21.58	20230621	28100	4.09	20231019	37300	-21.58	20230621	28100	4.09	20231019	0.35	N	100120	500	50 억		3423045	N	N	31	N	00	N
176	20231101	100635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29250	-150	5	-0.51	6635050	227	7.38	29100	29450	29100	38200	20600	29400	29229.30	34.22	0	-57	29766	29582	29316	29132	28866	29450	29000	50	8800	500	20580	50	1	10001865	2926	11.03	1.24	12	0.00	2653.00	23497.00	37300	20230621	-21.58	28100	20231019	4.09	37300	-21.58	20230621	28100	4.09	20231019	37300	-21.58	20230621	28100	4.09	20231019	0.35	N	100120	500	50 억		3423045	N	N	31	N	00	N
177	20231101	090635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29150	-250	5	-0.85	1629750	56	1.82	29100	29200	29100	38200	20600	29400	29102.68	34.22	0	27	29766	29582	29316	29132	28866	29450	29000	50	8800	500	20580	50	1	10001865	2916	10.99	1.24	12	0.00	2653.00	23497.00	37300	20230621	-21.85	28100	20231019	3.74	37300	-21.85	20230621	28100	3.74	20231019	37300	-21.85	20230621	28100	3.74	20231019	0.35	N	100120	500	50 억		3423045	N	N	31	N	00	N